株価チャート
2009/09/04～2010/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2010 |
| 03/31 | 880 | 890 | 880 | 890 | 0% | 4,500 | 111億7929万 | -0.34% | 11.16 | 0.58 |
| 03/30 | 890 | 890 | 890 | 890 | +0.11% | 1,900 | - | -0.45% | - | - |
| 03/29 | 902 | 902 | 887 | 889 | -2.31% | 2,700 | - | -0.56% | - | - |
| 03/26 | 903 | 910 | 903 | 910 | +0.78% | 1,600 | - | +1.79% | - | - |
| 03/25 | 905 | 910 | 903 | 903 | +0.33% | 800 | - | +1.01% | - | - |
| 03/24 | 901 | 901 | 896 | 900 | +0.11% | 800 | - | +0.67% | - | - |
| 03/23 | 917 | 917 | 899 | 899 | +1.01% | 600 | - | +0.56% | - | - |
| 03/19 | 871 | 890 | 871 | 890 | 0% | 1,400 | - | -0.45% | - | - |
| 03/18 | 890 | 890 | 890 | 890 | 0% | 300 | - | -0.56% | - | - |
| 03/17 | 887 | 890 | 880 | 890 | +1.14% | 800 | - | -0.67% | - | - |
| 03/16 | 860 | 880 | 860 | 880 | -1.12% | 1,100 | - | -1.9% | - | - |
| 03/15 | 889 | 890 | 889 | 890 | 0% | 300 | - | -0.78% | - | - |
| 03/12 | 890 | 890 | 890 | 890 | 0% | 500 | - | -0.89% | - | - |
| 03/11 | 900 | 900 | 855 | 890 | 0% | 3,500 | - | -0.89% | - | - |
| 03/10 | 900 | 900 | 890 | 890 | 0% | 1,100 | - | -1% | - | - |
| 03/09 | 890 | 890 | 890 | 890 | 0% | 300 | - | -1% | - | - |
| 03/08 | 890 | 890 | 885 | 890 | -0.56% | 300 | - | -1.22% | - | - |
| 03/05 | 895 | 895 | 895 | 895 | -0.44% | 200 | - | -0.78% | - | - |
| 03/04 | 899 | 899 | 899 | 899 | +0.78% | 100 | - | -0.33% | - | - |
| 03/03 | 892 | 892 | 892 | 892 | +1.71% | 1,000 | - | -1.11% | - | - |
| 03/01 | 890 | 890 | 867 | 877 | -2.01% | 4,400 | - | -2.77% | - | - |
| 02/26 | 871 | 895 | 871 | 895 | 0% | 700 | - | -0.78% | - | - |
| 02/25 | 900 | 900 | 895 | 895 | -0.56% | 500 | - | -0.78% | - | - |
| 02/24 | 900 | 900 | 900 | 900 | 0% | 100 | - | -0.22% | - | - |
| 02/23 | 880 | 900 | 880 | 900 | -1.1% | 2,200 | - | -0.33% | - | - |
| 02/16 | 910 | 910 | 910 | 910 | +1.68% | 100 | - | +0.66% | - | - |
| 02/15 | 919 | 919 | 895 | 895 | 0% | 700 | - | -1% | - | - |
| 02/12 | 897 | 897 | 895 | 895 | -0.22% | 700 | - | -1% | - | - |
| 02/10 | 900 | 900 | 897 | 897 | -0.33% | 900 | - | -0.66% | - | - |
| 02/09 | 900 | 900 | 900 | 900 | 0% | 100 | - | -0.11% | - | - |
| 02/08 | 900 | 900 | 900 | 900 | -1.64% | 400 | - | 0% | - | - |
| 02/03 | 915 | 915 | 915 | 915 | 0% | 200 | - | +1.78% | - | - |
| 02/02 | 915 | 915 | 915 | 915 | -0.11% | 100 | - | +2.01% | - | - |
| 02/01 | 916 | 916 | 916 | 916 | +2% | 3,600 | - | +2.23% | - | - |
| 01/29 | 898 | 898 | 898 | 898 | -0.22% | 100 | - | +0.34% | - | - |
| 01/28 | 900 | 920 | 900 | 900 | 0% | 2,200 | - | +0.56% | - | - |
| 01/26 | 900 | 900 | 900 | 900 | 0% | 300 | - | +0.56% | - | - |
| 01/25 | 900 | 900 | 900 | 900 | 0% | 500 | - | +0.67% | - | - |
| 01/21 | 900 | 900 | 900 | 900 | 0% | 300 | - | +0.67% | - | - |
| 01/19 | 900 | 900 | 900 | 900 | -4.15% | 900 | - | +0.67% | - | - |
| 01/14 | 939 | 939 | 939 | 939 | +3.07% | 1,600 | - | +5.03% | - | - |
| 01/13 | 911 | 911 | 911 | 911 | +1.33% | 500 | - | +2.02% | - | - |
| 01/12 | 899 | 899 | 899 | 899 | 0% | 500 | - | +0.67% | - | - |
| 01/08 | 900 | 900 | 899 | 899 | +0.56% | 900 | - | +0.56% | - | - |
| 01/07 | 867 | 894 | 865 | 894 | +1.36% | 1,200 | - | -0.11% | - | - |
| 01/06 | 882 | 882 | 882 | 882 | -1.67% | 200 | - | -1.67% | - | - |
| 01/05 | 879 | 897 | 879 | 897 | +0.34% | 1,200 | - | -0.33% | - | - |
| 01/04 | 936 | 936 | 891 | 894 | -2.93% | 4,200 | - | -0.89% | - | - |
| 2009 |
| 12/30 | 915 | 921 | 915 | 921 | -0.43% | 200 | - | +1.88% | - | - |
| 12/28 | 902 | 925 | 892 | 925 | +2.55% | 1,600 | - | +2.1% | - | - |
| 12/25 | 902 | 902 | 902 | 902 | 0% | 400 | - | -0.77% | - | - |
| 12/24 | 902 | 902 | 902 | 902 | +4.64% | 100 | - | -1.2% | - | - |
| 12/22 | 862 | 862 | 862 | 862 | 0% | 900 | - | -5.9% | - | - |
| 12/21 | 865 | 865 | 862 | 862 | 0% | 800 | - | -6.3% | - | - |
| 12/18 | 862 | 862 | 862 | 862 | -1.15% | 100 | - | -6.71% | - | - |
| 12/17 | 872 | 872 | 872 | 872 | 0% | 400 | - | -6.14% | - | - |
| 12/16 | 872 | 872 | 872 | 872 | -2.02% | 300 | - | -6.64% | - | - |
| 12/15 | 890 | 890 | 890 | 890 | 0% | 500 | - | -5.22% | - | - |
| 12/14 | 921 | 921 | 890 | 890 | -0.11% | 2,000 | - | -5.72% | - | - |
| 12/11 | 891 | 891 | 891 | 891 | -1% | 1,900 | - | -5.91% | - | - |
| 12/10 | 920 | 920 | 890 | 900 | +1.12% | 4,600 | - | -5.46% | - | - |
| 12/09 | 922 | 922 | 890 | 890 | -0.22% | 3,100 | - | -7.1% | - | - |
| 12/08 | 931 | 931 | 892 | 892 | -1% | 2,900 | - | -7.47% | - | - |
| 12/07 | 900 | 901 | 900 | 901 | +0.11% | 200 | - | -7.02% | - | - |
| 12/04 | 912 | 912 | 900 | 900 | -1.32% | 1,200 | - | -7.31% | - | - |
| 12/03 | 920 | 920 | 912 | 912 | -0.98% | 700 | - | -6.27% | - | - |
| 12/02 | 920 | 921 | 920 | 921 | +0.11% | 800 | - | -5.73% | - | - |
| 12/01 | 920 | 920 | 920 | 920 | -1.29% | 100 | - | -6.03% | - | - |
| 11/30 | 930 | 932 | 930 | 932 | -0.85% | 3,600 | - | -4.99% | - | - |
| 11/27 | 940 | 941 | 940 | 940 | -1.05% | 1,300 | - | -4.28% | - | - |
| 11/26 | 950 | 950 | 930 | 950 | 0% | 1,400 | - | -3.46% | - | - |
| 11/25 | 950 | 951 | 949 | 950 | 0% | 2,800 | - | -3.85% | - | - |
| 11/20 | 951 | 951 | 950 | 950 | -2.06% | 1,100 | - | -4.04% | - | - |
| 11/18 | 970 | 970 | 970 | 970 | -2.41% | 200 | - | -2.12% | - | - |
| 11/12 | 994 | 994 | 990 | 994 | 0% | 800 | - | +0.3% | - | - |
| 11/11 | 994 | 994 | 994 | 994 | +1.02% | 400 | - | +0.4% | - | - |
| 11/10 | 984 | 984 | 984 | 984 | +1.97% | 500 | - | -0.61% | - | - |
| 11/09 | 961 | 965 | 961 | 965 | +0.42% | 600 | - | -2.53% | - | - |
| 11/04 | 961 | 961 | 961 | 961 | -2.83% | 1,000 | - | -3.03% | - | - |
| 11/02 | 989 | 989 | 989 | 989 | -0.5% | 3,100 | - | -0.1% | - | - |
| 10/30 | 980 | 994 | 980 | 994 | -0.6% | 1,200 | - | +0.51% | - | - |
| 10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | +1.21% | - | - |
| 10/28 | 1,000 | 1,000 | 1,000 | 1,000 | +2.56% | 2,600 | - | +1.21% | - | - |
| 10/23 | 975 | 975 | 975 | 975 | -4.41% | 200 | - | -1.42% | - | - |
| 10/15 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 600 | - | +2.93% | - | - |
| 10/14 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 400 | - | +4.94% | - | - |
| 10/13 | 1,040 | 1,040 | 1,040 | 1,040 | +1.96% | 400 | - | +4.94% | - | - |
| 10/09 | 1,020 | 1,020 | 1,020 | 1,020 | +6.47% | 100 | - | +3.03% | - | - |
| 10/07 | 958 | 958 | 958 | 958 | +0.1% | 100 | - | -3.23% | - | - |
| 10/05 | 957 | 957 | 957 | 957 | -4.3% | 300 | - | -3.63% | - | - |
| 09/30 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 3,300 | - | +0.1% | - | - |
| 09/29 | 981 | 981 | 980 | 980 | +2.08% | 200 | - | -2.49% | - | - |
| 09/28 | 960 | 960 | 960 | 960 | 0% | 1,000 | - | -4.95% | - | - |
| 09/25 | 940 | 960 | 940 | 960 | -4% | 400 | - | -5.23% | - | - |
| 09/15 | 1,000 | 1,000 | 1,000 | 1,000 | -2.91% | 100 | - | -1.67% | - | - |
| 09/14 | 1,030 | 1,030 | 1,030 | 1,030 | +3% | 700 | - | +0.78% | - | - |
| 09/11 | 1,020 | 1,020 | 1,000 | 1,000 | +1.01% | 500 | - | -2.63% | - | - |
| 09/10 | 990 | 990 | 990 | 990 | +3.13% | 500 | - | -3.6% | - | - |
| 09/09 | 950 | 960 | 950 | 960 | -0.1% | 1,300 | - | -6.61% | - | - |
| 09/04 | 961 | 961 | 961 | 961 | -4.38% | 200 | - | -6.61% | - | - |
