株価チャート
2009/10/01～2010/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 580 | 580 | 580 | 580 | +1.75% | 200 | 7億9879万 | +5.26% | - | 0.92 |
| 03/30 | 570 | 580 | 570 | 570 | 0% | 1,100 | - | +4.01% | - | - |
| 03/29 | 540 | 570 | 540 | 570 | 0% | 1,000 | - | +4.4% | - | - |
| 03/26 | 560 | 580 | 560 | 570 | +3.64% | 1,500 | - | +4.78% | - | - |
| 03/25 | 560 | 580 | 550 | 550 | -3.51% | 600 | - | +1.29% | - | - |
| 03/24 | 560 | 570 | 560 | 570 | 0% | 300 | - | +5.17% | - | - |
| 03/19 | 570 | 570 | 540 | 570 | +1.79% | 1,200 | - | +5.56% | - | - |
| 03/18 | 560 | 560 | 540 | 560 | +1.82% | 500 | - | +4.09% | - | - |
| 03/17 | 540 | 550 | 540 | 550 | -1.79% | 300 | - | +2.61% | - | - |
| 03/16 | 550 | 560 | 550 | 560 | +5.66% | 400 | - | +4.67% | - | - |
| 03/15 | 530 | 550 | 530 | 530 | -3.64% | 800 | - | -0.75% | - | - |
| 03/12 | 540 | 550 | 530 | 550 | +1.85% | 400 | - | +3% | - | - |
| 03/10 | 540 | 540 | 540 | 540 | 0% | 100 | - | +1.12% | - | - |
| 03/09 | 520 | 540 | 520 | 540 | 0% | 400 | - | +1.31% | - | - |
| 03/04 | 540 | 540 | 540 | 540 | -1.82% | 100 | - | +1.31% | - | - |
| 03/01 | 540 | 550 | 540 | 550 | +1.85% | 200 | - | +3.19% | - | - |
| 02/26 | 540 | 540 | 540 | 540 | -3.57% | 100 | - | +1.5% | - | - |
| 02/25 | 540 | 560 | 540 | 560 | +1.82% | 300 | - | +5.26% | - | - |
| 02/23 | 550 | 550 | 550 | 550 | 0% | 200 | - | +3.58% | - | - |
| 02/22 | 540 | 550 | 520 | 550 | +1.85% | 500 | - | +3.77% | - | - |
| 02/19 | 540 | 540 | 540 | 540 | 0% | 100 | - | +2.27% | - | - |
| 02/18 | 540 | 540 | 540 | 540 | +1.89% | 100 | - | +2.47% | - | - |
| 02/17 | 530 | 530 | 530 | 530 | 0% | 100 | - | +0.76% | - | - |
| 02/16 | 530 | 530 | 530 | 530 | 0% | 100 | - | +1.15% | - | - |
| 02/15 | 530 | 530 | 530 | 530 | +3.92% | 200 | - | +1.34% | - | - |
| 02/12 | 510 | 520 | 500 | 510 | -3.77% | 1,200 | - | -2.11% | - | - |
| 02/10 | 530 | 530 | 530 | 530 | +3.92% | 200 | - | +1.92% | - | - |
| 02/09 | 540 | 540 | 510 | 510 | -5.56% | 200 | - | -1.35% | - | - |
| 02/08 | 500 | 540 | 500 | 540 | +3.85% | 1,000 | - | +4.65% | - | - |
| 02/05 | 500 | 520 | 500 | 520 | 0% | 1,700 | - | +1.36% | - | - |
| 02/04 | 520 | 560 | 520 | 520 | 0% | 2,300 | - | +1.36% | - | - |
| 02/03 | 510 | 530 | 510 | 520 | 0% | 300 | - | +1.56% | - | - |
| 02/02 | 510 | 530 | 510 | 520 | 0% | 500 | - | +1.76% | - | - |
| 02/01 | 520 | 530 | 510 | 520 | -1.89% | 2,000 | - | +1.96% | - | - |
| 01/29 | 560 | 560 | 530 | 530 | -1.85% | 3,900 | - | +3.92% | - | - |
| 01/28 | 540 | 650 | 540 | 540 | 0% | 27,400 | - | +6.3% | - | - |
| 01/27 | 540 | 540 | 540 | 540 | +1.89% | 100 | - | +6.51% | - | - |
| 01/26 | 540 | 540 | 520 | 530 | 0% | 300 | - | +4.95% | - | - |
| 01/25 | 530 | 540 | 520 | 530 | -1.85% | 3,000 | - | +4.95% | - | - |
| 01/22 | 530 | 560 | 530 | 540 | +1.89% | 4,200 | - | +6.93% | - | - |
| 01/21 | 550 | 560 | 530 | 530 | -3.64% | 6,700 | - | +5.16% | - | - |
| 01/20 | 510 | 590 | 510 | 550 | +5.77% | 9,700 | - | +9.34% | - | - |
| 01/19 | 520 | 520 | 520 | 520 | -1.89% | 100 | - | +3.59% | - | - |
| 01/15 | 520 | 530 | 520 | 530 | +3.92% | 500 | - | +5.37% | - | - |
| 01/14 | 510 | 510 | 510 | 510 | +2% | 100 | - | +1.59% | - | - |
| 01/13 | 510 | 510 | 500 | 500 | -1.96% | 500 | - | -0.4% | - | - |
| 01/12 | 510 | 510 | 510 | 510 | +2% | 700 | - | +1.59% | - | - |
| 01/08 | 490 | 510 | 490 | 500 | 0% | 400 | - | -0.4% | - | - |
| 01/07 | 480 | 500 | 480 | 500 | +4.17% | 300 | - | -0.4% | - | - |
| 01/06 | 470 | 480 | 470 | 480 | +2.13% | 1,600 | - | -4.19% | - | - |
| 01/05 | 480 | 480 | 450 | 470 | +2.17% | 1,000 | - | -6.37% | - | - |
| 01/04 | 470 | 490 | 460 | 460 | -4.17% | 800 | - | -8.37% | - | - |
| 2009 |
| 12/30 | 480 | 500 | 480 | 480 | 0% | 1,400 | - | -4.76% | - | - |
| 12/29 | 510 | 510 | 480 | 480 | -5.88% | 1,400 | - | -4.76% | - | - |
| 12/28 | 510 | 520 | 490 | 510 | +2% | 600 | - | +0.79% | - | - |
| 12/25 | 500 | 520 | 490 | 500 | 0% | 1,700 | - | -1.38% | - | - |
| 12/24 | 500 | 510 | 490 | 500 | 0% | 6,800 | - | -1.96% | - | - |
| 12/22 | 490 | 500 | 490 | 500 | 0% | 3,500 | - | -2.72% | - | - |
| 12/21 | 500 | 500 | 500 | 500 | +2.04% | 100 | - | -3.29% | - | - |
| 12/18 | 500 | 500 | 490 | 490 | -3.92% | 800 | - | -5.95% | - | - |
| 12/17 | 510 | 510 | 510 | 510 | +2% | 100 | - | -2.67% | - | - |
| 12/16 | 500 | 500 | 500 | 500 | -5.66% | 600 | - | -4.94% | - | - |
| 12/15 | 520 | 530 | 510 | 530 | +1.92% | 700 | - | 0% | - | - |
| 12/14 | 530 | 540 | 500 | 520 | 0% | 800 | - | -2.44% | - | - |
| 12/11 | 510 | 520 | 490 | 520 | +1.96% | 1,300 | - | -2.62% | - | - |
| 12/10 | 490 | 530 | 490 | 510 | -3.77% | 400 | - | -5.03% | - | - |
| 12/09 | 530 | 530 | 530 | 530 | 0% | 200 | - | -2.03% | - | - |
| 12/08 | 530 | 530 | 530 | 530 | +3.92% | 200 | - | -2.75% | - | - |
| 12/07 | 530 | 530 | 510 | 510 | -1.92% | 1,000 | - | -6.76% | - | - |
| 12/04 | 490 | 520 | 490 | 520 | +4% | 600 | - | -5.45% | - | - |
| 12/03 | 470 | 500 | 470 | 500 | 0% | 900 | - | -9.91% | - | - |
| 12/02 | 500 | 500 | 500 | 500 | +2.04% | 200 | - | -10.71% | - | - |
| 12/01 | 490 | 500 | 490 | 490 | 0% | 400 | - | -13.43% | - | - |
| 11/30 | 460 | 490 | 460 | 490 | -2% | 1,500 | - | -14.04% | - | - |
| 11/26 | 500 | 500 | 500 | 500 | +4.17% | 200 | - | -12.89% | - | - |
| 11/25 | 490 | 490 | 480 | 480 | -2.04% | 1,100 | - | -16.96% | - | - |
| 11/20 | 490 | 490 | 490 | 490 | 0% | 400 | - | -15.95% | - | - |
| 11/19 | 520 | 520 | 490 | 490 | -5.77% | 2,700 | - | -16.81% | - | - |
| 11/18 | 500 | 550 | 500 | 520 | -3.7% | 1,700 | - | -12.31% | - | - |
| 11/17 | 550 | 550 | 540 | 540 | -5.26% | 1,200 | - | -9.7% | - | - |
| 11/16 | 570 | 580 | 570 | 570 | -5% | 1,200 | - | -5.32% | - | - |
| 11/12 | 570 | 600 | 570 | 600 | +1.69% | 300 | - | -0.83% | - | - |
| 11/11 | 570 | 590 | 570 | 590 | -1.67% | 300 | - | -2.8% | - | - |
| 11/10 | 570 | 600 | 570 | 600 | +9.09% | 2,200 | - | -1.64% | - | - |
| 11/09 | 570 | 590 | 550 | 550 | -3.51% | 1,500 | - | -9.98% | - | - |
| 11/06 | 570 | 570 | 570 | 570 | -5% | 300 | - | -7.32% | - | - |
| 10/29 | 600 | 600 | 600 | 600 | 0% | 100 | - | -2.91% | - | - |
| 10/27 | 580 | 600 | 580 | 600 | +7.14% | 300 | - | -3.23% | - | - |
| 10/26 | 600 | 600 | 560 | 560 | -5.08% | 200 | - | -9.97% | - | - |
| 10/23 | 560 | 590 | 560 | 590 | -3.28% | 4,100 | - | -5.75% | - | - |
| 10/22 | 610 | 610 | 610 | 610 | -1.61% | 100 | - | -3.17% | - | - |
| 10/20 | 600 | 620 | 600 | 620 | +5.08% | 600 | - | -2.21% | - | - |
| 10/16 | 610 | 610 | 580 | 590 | 0% | 700 | - | -7.38% | - | - |
| 10/15 | 590 | 610 | 590 | 590 | -6.35% | 1,400 | - | -7.96% | - | - |
| 10/09 | 610 | 630 | 610 | 630 | -1.56% | 200 | - | -2.17% | - | - |
| 10/08 | 640 | 640 | 630 | 640 | +1.59% | 1,300 | - | -0.93% | - | - |
| 10/07 | 610 | 630 | 610 | 630 | +5% | 400 | - | -2.63% | - | - |
| 10/06 | 600 | 600 | 600 | 600 | +1.69% | 100 | - | -7.55% | - | - |
| 10/02 | 580 | 590 | 570 | 590 | -1.67% | 800 | - | -9.37% | - | - |
| 10/01 | 620 | 620 | 600 | 600 | -1.64% | 500 | - | -8.12% | - | - |
