株価チャート
2009/11/02～2010/03/31
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 |
|---|
| 2014 | 8/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,165 | 1,170 | 1,165 | 1,170 | +0.86% | 3,800 | 111億8533万 | +8.94% | - | 0.87 |
| 03/30 | 1,160 | 1,160 | 1,155 | 1,160 | +0.43% | 5,400 | - | +8.61% | - | - |
| 03/29 | 1,160 | 1,185 | 1,135 | 1,155 | +0.43% | 16,200 | - | +8.65% | - | - |
| 03/26 | 1,125 | 1,150 | 1,125 | 1,150 | +2.22% | 11,600 | - | +8.9% | - | - |
| 03/25 | 1,125 | 1,125 | 1,115 | 1,125 | +0.45% | 6,000 | - | +7.04% | - | - |
| 03/24 | 1,125 | 1,130 | 1,115 | 1,120 | +1.36% | 5,800 | - | +6.97% | - | - |
| 03/23 | 1,095 | 1,110 | 1,095 | 1,105 | +0.45% | 5,200 | - | +6.05% | - | - |
| 03/19 | 1,085 | 1,105 | 1,085 | 1,100 | +0.92% | 4,400 | - | +5.97% | - | - |
| 03/18 | 1,090 | 1,095 | 1,090 | 1,090 | 0% | 4,800 | - | +5.42% | - | - |
| 03/17 | 1,095 | 1,115 | 1,085 | 1,090 | +0.46% | 9,000 | - | +5.72% | - | - |
| 03/16 | 1,090 | 1,090 | 1,085 | 1,085 | -0.46% | 1,800 | - | +5.65% | - | - |
| 03/15 | 1,085 | 1,090 | 1,080 | 1,090 | +0.93% | 8,200 | - | +6.55% | - | - |
| 03/12 | 1,060 | 1,080 | 1,040 | 1,080 | +2.37% | 27,800 | - | +5.88% | - | - |
| 03/11 | 1,040 | 1,055 | 1,040 | 1,055 | +2.43% | 4,200 | - | +3.63% | - | - |
| 03/10 | 1,035 | 1,045 | 1,030 | 1,030 | -1.44% | 3,800 | - | +1.28% | - | - |
| 03/09 | 1,045 | 1,060 | 1,040 | 1,045 | 0% | 3,600 | - | +2.75% | - | - |
| 03/08 | 1,050 | 1,050 | 1,030 | 1,045 | +0.97% | 5,000 | - | +2.75% | - | - |
| 03/05 | 1,025 | 1,045 | 1,025 | 1,035 | +1.47% | 3,400 | - | +1.77% | - | - |
| 03/04 | 1,045 | 1,050 | 1,020 | 1,020 | -1.45% | 2,800 | - | 0% | - | - |
| 03/03 | 1,035 | 1,045 | 1,030 | 1,035 | 0% | 2,600 | - | +1.17% | - | - |
| 03/02 | 1,050 | 1,050 | 1,030 | 1,035 | +0.98% | 5,200 | - | +1.07% | - | - |
| 03/01 | 1,020 | 1,025 | 1,005 | 1,025 | +3.02% | 6,400 | - | -0.29% | - | - |
| 02/26 | 990 | 1,000 | 985 | 995 | -1% | 9,200 | - | -3.68% | - | - |
| 02/25 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 2,600 | - | -3.27% | - | - |
| 02/24 | 1,015 | 1,015 | 1,000 | 1,000 | -2.91% | 8,600 | - | -4.31% | - | - |
| 02/23 | 1,025 | 1,030 | 1,020 | 1,030 | +0.98% | 7,400 | - | -2.09% | - | - |
| 02/22 | 1,005 | 1,020 | 1,005 | 1,020 | +2% | 4,600 | - | -3.41% | - | - |
| 02/19 | 1,020 | 1,020 | 1,000 | 1,000 | -1.48% | 6,400 | - | -5.57% | - | - |
| 02/18 | 1,010 | 1,015 | 1,010 | 1,015 | 0% | 3,400 | - | -4.43% | - | - |
| 02/17 | 1,020 | 1,030 | 1,015 | 1,015 | +0.5% | 8,400 | - | -4.69% | - | - |
| 02/16 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 6,200 | - | -5.43% | - | - |
| 02/15 | 1,000 | 1,020 | 1,000 | 1,010 | +1% | 4,200 | - | -5.61% | - | - |
| 02/12 | 1,000 | 1,010 | 1,000 | 1,000 | +0.5% | 6,200 | - | -6.54% | - | - |
| 02/10 | 985 | 995 | 985 | 995 | +0.51% | 4,600 | - | -7.1% | - | - |
| 02/09 | 980 | 990 | 975 | 990 | -0.5% | 9,400 | - | -7.74% | - | - |
| 02/08 | 1,000 | 1,005 | 995 | 995 | -1% | 5,800 | - | -7.53% | - | - |
| 02/05 | 1,015 | 1,020 | 1,005 | 1,005 | -2.9% | 11,200 | - | -6.77% | - | - |
| 02/04 | 1,040 | 1,040 | 1,035 | 1,035 | 0% | 4,800 | - | -4.26% | - | - |
| 02/03 | 1,040 | 1,055 | 1,035 | 1,035 | +0.49% | 5,200 | - | -4.43% | - | - |
| 02/02 | 1,040 | 1,040 | 1,030 | 1,030 | -0.48% | 9,200 | - | -5.07% | - | - |
| 02/01 | 1,060 | 1,060 | 1,030 | 1,035 | -1.9% | 3,200 | - | -4.78% | - | - |
| 01/29 | 1,075 | 1,085 | 1,055 | 1,055 | -4.95% | 11,600 | - | -3.12% | - | - |
| 01/28 | 1,115 | 1,115 | 1,105 | 1,110 | +2.3% | 4,800 | - | +1.83% | - | - |
| 01/27 | 1,095 | 1,100 | 1,085 | 1,085 | +0.46% | 4,400 | - | -0.46% | - | - |
| 01/26 | 1,150 | 1,150 | 1,080 | 1,080 | -4.85% | 6,800 | - | -1.01% | - | - |
| 01/25 | 1,130 | 1,170 | 1,125 | 1,135 | +0.44% | 5,000 | - | +3.94% | - | - |
| 01/22 | 1,120 | 1,130 | 1,120 | 1,130 | -2.59% | 6,400 | - | +3.57% | - | - |
| 01/21 | 1,150 | 1,185 | 1,115 | 1,160 | +0.43% | 7,000 | - | +6.42% | - | - |
| 01/20 | 1,185 | 1,200 | 1,150 | 1,155 | -1.28% | 11,600 | - | +6.16% | - | - |
| 01/19 | 1,140 | 1,240 | 1,140 | 1,170 | +4.46% | 14,800 | - | +7.73% | - | - |
| 01/18 | 1,115 | 1,145 | 1,115 | 1,120 | +1.82% | 6,600 | - | +3.42% | - | - |
| 01/15 | 1,085 | 1,110 | 1,085 | 1,100 | +1.85% | 6,600 | - | +1.57% | - | - |
| 01/14 | 1,125 | 1,125 | 1,015 | 1,080 | -0.46% | 8,000 | - | -0.37% | - | - |
| 01/13 | 1,105 | 1,105 | 1,080 | 1,085 | -1.81% | 8,200 | - | -0.09% | - | - |
| 01/12 | 1,045 | 1,105 | 1,045 | 1,105 | +5.74% | 15,000 | - | +1.66% | - | - |
| 01/08 | 1,020 | 1,045 | 1,020 | 1,045 | +2.96% | 7,600 | - | -3.69% | - | - |
| 01/07 | 1,040 | 1,040 | 945 | 1,015 | -1.93% | 15,800 | - | -6.45% | - | - |
| 01/06 | 1,045 | 1,045 | 1,030 | 1,035 | -0.48% | 4,600 | - | -4.52% | - | - |
| 01/05 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 6,200 | - | -3.88% | - | - |
| 01/04 | 1,035 | 1,065 | 1,035 | 1,050 | -0.47% | 4,200 | - | -2.78% | - | - |
| 2009 |
| 12/30 | 1,075 | 1,085 | 1,055 | 1,055 | -2.31% | 7,200 | - | -2.04% | - | - |
| 12/29 | 1,095 | 1,095 | 1,080 | 1,080 | -0.46% | 5,800 | - | +0.56% | - | - |
| 12/28 | 1,095 | 1,095 | 1,080 | 1,085 | +0.93% | 7,000 | - | +1.31% | - | - |
| 12/25 | 1,080 | 1,080 | 1,050 | 1,075 | -0.46% | 5,200 | - | +0.56% | - | - |
| 12/24 | 1,090 | 1,090 | 1,075 | 1,080 | -0.46% | 3,200 | - | +1.03% | - | - |
| 12/22 | 1,085 | 1,090 | 1,070 | 1,085 | 0% | 5,600 | - | +1.59% | - | - |
| 12/21 | 1,105 | 1,105 | 1,080 | 1,085 | -1.81% | 2,000 | - | +1.5% | - | - |
| 12/18 | 1,125 | 1,125 | 1,090 | 1,105 | -1.78% | 8,800 | - | +3.17% | - | - |
| 12/17 | 1,125 | 1,145 | 1,100 | 1,125 | +1.81% | 6,400 | - | +5.04% | - | - |
| 12/16 | 1,085 | 1,105 | 1,085 | 1,105 | -0.45% | 7,600 | - | +3.08% | - | - |
| 12/15 | 1,100 | 1,110 | 1,100 | 1,110 | +0.91% | 1,800 | - | +3.54% | - | - |
| 12/14 | 1,095 | 1,105 | 1,095 | 1,100 | -1.35% | 5,600 | - | +2.52% | - | - |
| 12/11 | 1,120 | 1,125 | 1,115 | 1,115 | +1.83% | 9,400 | - | +3.82% | - | - |
| 12/10 | 1,100 | 1,110 | 1,080 | 1,095 | -0.45% | 4,000 | - | +1.77% | - | - |
| 12/09 | 1,140 | 1,140 | 1,075 | 1,100 | -1.79% | 5,800 | - | +1.95% | - | - |
| 12/08 | 1,110 | 1,140 | 1,110 | 1,120 | 0% | 3,600 | - | +3.61% | - | - |
| 12/07 | 1,150 | 1,150 | 1,105 | 1,120 | -0.88% | 3,600 | - | +3.32% | - | - |
| 12/04 | 1,150 | 1,160 | 1,130 | 1,130 | +0.89% | 10,000 | - | +4.05% | - | - |
| 12/03 | 1,095 | 1,125 | 1,095 | 1,120 | +5.66% | 6,400 | - | +2.94% | - | - |
| 12/02 | 1,060 | 1,065 | 1,050 | 1,060 | +2.91% | 8,400 | - | -2.84% | - | - |
| 12/01 | 1,030 | 1,030 | 1,010 | 1,030 | +2.49% | 5,200 | - | -6.11% | - | - |
| 11/30 | 995 | 1,005 | 990 | 1,005 | +3.08% | 4,600 | - | -9.05% | - | - |
| 11/27 | 995 | 995 | 965 | 975 | -1.02% | 4,600 | - | -12.4% | - | - |
| 11/26 | 980 | 985 | 970 | 985 | +1.55% | 4,600 | - | -12.29% | - | - |
| 11/25 | 960 | 970 | 955 | 970 | -1.02% | 4,200 | - | -14.31% | - | - |
| 11/24 | 995 | 1,000 | 975 | 980 | -3.45% | 5,600 | - | -14.26% | - | - |
| 11/20 | 1,025 | 1,050 | 1,000 | 1,015 | -2.87% | 6,000 | - | -11.97% | - | - |
| 11/19 | 1,040 | 1,045 | 1,005 | 1,045 | -0.95% | 4,400 | - | -10.07% | - | - |
| 11/18 | 1,080 | 1,110 | 1,050 | 1,055 | -1.86% | 7,200 | - | -9.83% | - | - |
| 11/17 | 1,105 | 1,115 | 1,075 | 1,075 | -2.27% | 14,400 | - | -8.59% | - | - |
| 11/16 | 1,130 | 1,140 | 1,095 | 1,100 | -2.22% | 12,400 | - | -6.86% | - | - |
| 11/13 | 1,120 | 1,130 | 1,120 | 1,125 | 0% | 2,200 | - | -4.98% | - | - |
| 11/12 | 1,115 | 1,130 | 1,115 | 1,125 | -0.44% | 3,000 | - | -5.22% | - | - |
| 11/11 | 1,125 | 1,130 | 1,125 | 1,130 | +0.44% | 1,600 | - | -4.96% | - | - |
| 11/10 | 1,120 | 1,135 | 1,105 | 1,125 | +0.9% | 7,400 | - | -5.54% | - | - |
| 11/09 | 1,160 | 1,160 | 1,105 | 1,115 | -1.76% | 8,200 | - | -6.54% | - | - |
| 11/06 | 1,160 | 1,160 | 1,130 | 1,135 | -1.73% | 3,600 | - | -5.18% | - | - |
| 11/05 | 1,145 | 1,155 | 1,145 | 1,155 | -1.28% | 3,600 | - | -3.91% | - | - |
| 11/04 | 1,145 | 1,170 | 1,145 | 1,170 | 0% | 4,000 | - | -2.99% | - | - |
| 11/02 | 1,175 | 1,175 | 1,150 | 1,170 | -1.68% | 3,800 | - | -3.23% | - | - |
