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 |
|---|
| 2019 | 11/21, 株式分割 1→2 |
| 2017 | 1/20, 株式分割 1→2 |
| 2012 | 3/19, 株式分割 1→1.1 |
| 2010 |
| 03/31 | 5,114 | 5,161 | 5,070 | 5,077 | -0.36% | 789,360 | - | +9.52% | - | - |
| 03/30 | 4,945 | 5,109 | 4,943 | 5,095 | +3.08% | 715,000 | - | +10.41% | - | - |
| 03/29 | 4,886 | 4,966 | 4,886 | 4,943 | -0.68% | 397,760 | - | +7.65% | - | - |
| 03/26 | 4,864 | 4,989 | 4,864 | 4,977 | +2.34% | 519,200 | - | +8.84% | - | - |
| 03/25 | 4,875 | 4,895 | 4,800 | 4,864 | +0.56% | 612,480 | - | +6.78% | - | - |
| 03/24 | 4,755 | 4,836 | 4,750 | 4,836 | +1.77% | 585,640 | - | +6.46% | - | - |
| 03/23 | 4,720 | 4,805 | 4,720 | 4,752 | -0.76% | 473,000 | - | +4.91% | - | - |
| 03/19 | 4,714 | 4,798 | 4,689 | 4,789 | +2.43% | 705,760 | - | +5.94% | - | - |
| 03/18 | 4,689 | 4,723 | 4,650 | 4,675 | -1.2% | 704,440 | - | +3.66% | - | - |
| 03/17 | 4,714 | 4,748 | 4,673 | 4,732 | +1.31% | 509,960 | - | +5.08% | - | - |
| 03/16 | 4,673 | 4,693 | 4,636 | 4,670 | +0.2% | 621,280 | - | +3.95% | - | - |
| 03/15 | 4,580 | 4,675 | 4,580 | 4,661 | +2.6% | 811,800 | - | +3.91% | - | - |
| 03/12 | 4,573 | 4,573 | 4,511 | 4,543 | +0.86% | 1,059,520 | - | +1.34% | - | - |
| 03/11 | 4,480 | 4,505 | 4,459 | 4,505 | +1.28% | 390,280 | - | +0.32% | - | - |
| 03/10 | 4,484 | 4,505 | 4,409 | 4,448 | -0.2% | 518,760 | - | -1.14% | - | - |
| 03/09 | 4,495 | 4,500 | 4,450 | 4,457 | -0.81% | 489,720 | - | -1.2% | - | - |
| 03/08 | 4,477 | 4,495 | 4,459 | 4,493 | +1.91% | 612,480 | - | -0.53% | - | - |
| 03/05 | 4,398 | 4,452 | 4,375 | 4,409 | +1.68% | 760,760 | - | -2.58% | - | - |
| 03/04 | 4,402 | 4,416 | 4,327 | 4,336 | -1.8% | 442,640 | - | -4.42% | - | - |
| 03/03 | 4,443 | 4,457 | 4,386 | 4,416 | -0.26% | 417,560 | - | -2.86% | - | - |
| 03/02 | 4,427 | 4,436 | 4,380 | 4,427 | -0.26% | 505,120 | - | -2.74% | - | - |
| 03/01 | 4,430 | 4,480 | 4,411 | 4,439 | +0.1% | 256,080 | - | -2.7% | - | - |
| 02/26 | 4,418 | 4,448 | 4,411 | 4,434 | -0.41% | 442,640 | - | -3.08% | - | - |
| 02/25 | 4,489 | 4,495 | 4,436 | 4,452 | -0.51% | 375,320 | - | -2.94% | - | - |
| 02/24 | 4,509 | 4,509 | 4,441 | 4,475 | -1.55% | 436,480 | - | -2.57% | - | - |
| 02/23 | 4,545 | 4,545 | 4,477 | 4,545 | +0.35% | 744,040 | - | -1.19% | - | - |
| 02/22 | 4,491 | 4,555 | 4,482 | 4,530 | +1.63% | 487,080 | - | -1.57% | - | - |
| 02/19 | 4,534 | 4,534 | 4,436 | 4,457 | -1.7% | 443,960 | - | -3.28% | - | - |
| 02/18 | 4,566 | 4,566 | 4,505 | 4,534 | -0.3% | 447,040 | - | -1.71% | - | - |
| 02/17 | 4,536 | 4,550 | 4,518 | 4,548 | +0.81% | 497,640 | - | -1.37% | - | - |
| 02/16 | 4,518 | 4,530 | 4,473 | 4,511 | -0.15% | 241,560 | - | -2.18% | - | - |
| 02/15 | 4,482 | 4,534 | 4,480 | 4,518 | -0.2% | 282,920 | - | -2.1% | - | - |
| 02/12 | 4,545 | 4,545 | 4,500 | 4,527 | +0.4% | 418,440 | - | -1.88% | - | - |
| 02/10 | 4,534 | 4,545 | 4,509 | 4,509 | +0.46% | 523,600 | - | -2.21% | - | - |
| 02/09 | 4,409 | 4,491 | 4,393 | 4,489 | +0.25% | 326,920 | - | -2.61% | - | - |
| 02/08 | 4,580 | 4,580 | 4,468 | 4,477 | -2.38% | 425,920 | - | -2.79% | - | - |
| 02/05 | 4,568 | 4,616 | 4,518 | 4,586 | -2.75% | 1,017,720 | - | -0.32% | - | - |
| 02/04 | 4,814 | 4,823 | 4,689 | 4,716 | -0.72% | 542,520 | - | +2.68% | - | - |
| 02/03 | 4,727 | 4,795 | 4,725 | 4,750 | +0.29% | 682,440 | - | +3.73% | - | - |
| 02/02 | 4,689 | 4,736 | 4,648 | 4,736 | +2.86% | 773,080 | - | +3.78% | - | - |
| 02/01 | 4,670 | 4,675 | 4,598 | 4,605 | -2.74% | 792,880 | - | +1.18% | - | - |
| 01/29 | 4,636 | 4,777 | 4,636 | 4,734 | +1.41% | 810,480 | - | +4.28% | - | - |
| 01/28 | 4,657 | 4,752 | 4,605 | 4,668 | +2.04% | 834,680 | - | +3.26% | - | - |
| 01/27 | 4,655 | 4,670 | 4,575 | 4,575 | +0.15% | 685,520 | - | +1.51% | - | - |
| 01/26 | 4,632 | 4,684 | 4,568 | 4,568 | -2.28% | 575,960 | - | +1.56% | - | - |
| 01/25 | 4,711 | 4,718 | 4,648 | 4,675 | -1.86% | 594,880 | - | +4.17% | - | - |
| 01/22 | 4,702 | 4,766 | 4,645 | 4,764 | +0.77% | 1,230,680 | - | +6.45% | - | - |
| 01/21 | 4,702 | 4,791 | 4,616 | 4,727 | +2.51% | 1,543,960 | - | +6.06% | - | - |
| 01/20 | 4,570 | 4,639 | 4,557 | 4,611 | -0.34% | 505,120 | - | +3.84% | - | - |
| 01/19 | 4,727 | 4,748 | 4,602 | 4,627 | +0.3% | 558,800 | - | +4.52% | - | - |
| 01/18 | 4,575 | 4,625 | 4,575 | 4,614 | -1.46% | 510,400 | - | +4.52% | - | - |
| 01/15 | 4,645 | 4,702 | 4,620 | 4,682 | +2.18% | 946,000 | - | +6.26% | - | - |
| 01/14 | 4,534 | 4,586 | 4,534 | 4,582 | +2.39% | 615,120 | - | +4.3% | - | - |
| 01/13 | 4,457 | 4,498 | 4,409 | 4,475 | -2.09% | 595,320 | - | +2.24% | - | - |
| 01/12 | 4,577 | 4,611 | 4,520 | 4,570 | -0.35% | 824,560 | - | +4.75% | - | - |
| 01/08 | 4,555 | 4,602 | 4,532 | 4,586 | +1.87% | 458,920 | - | +5.68% | - | - |
| 01/07 | 4,507 | 4,557 | 4,470 | 4,502 | +1.23% | 674,960 | - | +4.27% | - | - |
| 01/06 | 4,523 | 4,523 | 4,434 | 4,448 | -0.25% | 408,760 | - | +3.56% | - | - |
| 01/05 | 4,477 | 4,505 | 4,434 | 4,459 | +1.34% | 648,120 | - | +4.4% | - | - |
| 01/04 | 4,355 | 4,420 | 4,355 | 4,400 | +0.83% | 179,960 | - | +3.55% | - | - |
| 2009 |
| 12/30 | 4,423 | 4,423 | 4,341 | 4,364 | -0.31% | 421,960 | - | +3.09% | - | - |
| 12/29 | 4,350 | 4,391 | 4,334 | 4,377 | +0.26% | 293,480 | - | +3.9% | - | - |
| 12/28 | 4,380 | 4,398 | 4,352 | 4,366 | -0.31% | 184,360 | - | +4.1% | - | - |
| 12/25 | 4,411 | 4,411 | 4,348 | 4,380 | -0.72% | 199,320 | - | +4.87% | - | - |
| 12/24 | 4,382 | 4,432 | 4,382 | 4,411 | +2% | 489,280 | - | +6.09% | - | - |
| 12/22 | 4,323 | 4,339 | 4,268 | 4,325 | +1.17% | 503,360 | - | +4.42% | - | - |
| 12/21 | 4,348 | 4,348 | 4,261 | 4,275 | -0.9% | 476,960 | - | +3.51% | - | - |
| 12/18 | 4,384 | 4,386 | 4,266 | 4,314 | -0.68% | 602,360 | - | +4.67% | - | - |
| 12/17 | 4,380 | 4,436 | 4,332 | 4,343 | +0.47% | 961,400 | - | +5.67% | - | - |
| 12/16 | 4,389 | 4,432 | 4,261 | 4,323 | -0.83% | 624,360 | - | +5.43% | - | - |
| 12/15 | 4,327 | 4,380 | 4,277 | 4,359 | +1.11% | 495,000 | - | +6.55% | - | - |
| 12/14 | 4,293 | 4,330 | 4,245 | 4,311 | -0.47% | 579,480 | - | +5.62% | - | - |
| 12/11 | 4,334 | 4,352 | 4,293 | 4,332 | +1.87% | 917,400 | - | +6.28% | - | - |
| 12/10 | 4,307 | 4,357 | 4,225 | 4,252 | -1.27% | 587,400 | - | +4.45% | - | - |
| 12/09 | 4,307 | 4,314 | 4,264 | 4,307 | -2.27% | 653,840 | - | +5.84% | - | - |
| 12/08 | 4,336 | 4,432 | 4,332 | 4,407 | +1.36% | 936,760 | - | +8.33% | - | - |
| 12/07 | 4,280 | 4,375 | 4,227 | 4,348 | +3.63% | 1,191,960 | - | +7.14% | - | - |
| 12/04 | 4,216 | 4,220 | 4,170 | 4,195 | +1.71% | 910,360 | - | +3.75% | - | - |
| 12/03 | 4,045 | 4,125 | 4,023 | 4,125 | +3.13% | 636,240 | - | +2.13% | - | - |
| 12/02 | 4,043 | 4,043 | 3,957 | 4,000 | -0.45% | 376,200 | - | -0.99% | - | - |
| 12/01 | 3,948 | 4,023 | 3,905 | 4,018 | +1.78% | 617,320 | - | -0.74% | - | - |
| 11/30 | 3,845 | 3,948 | 3,839 | 3,948 | +3.15% | 538,560 | - | -2.5% | - | - |
| 11/27 | 3,859 | 3,880 | 3,809 | 3,827 | -2.55% | 375,320 | - | -5.62% | - | - |
| 11/26 | 3,975 | 3,975 | 3,886 | 3,927 | -1.31% | 419,760 | - | -3.44% | - | - |
| 11/25 | 3,920 | 3,995 | 3,916 | 3,980 | +2.7% | 730,840 | - | -2.34% | - | - |
| 11/24 | 3,855 | 3,898 | 3,855 | 3,875 | -0.64% | 632,720 | - | -5.07% | - | - |
| 11/20 | 3,868 | 3,900 | 3,809 | 3,900 | -0.35% | 779,680 | - | -4.62% | - | - |
| 11/19 | 3,939 | 3,966 | 3,886 | 3,914 | -0.58% | 825,440 | - | -4.5% | - | - |
| 11/18 | 3,977 | 3,998 | 3,889 | 3,936 | -1.76% | 876,040 | - | -4.11% | - | - |
| 11/17 | 4,005 | 4,027 | 3,986 | 4,007 | -0.79% | 487,520 | - | -2.51% | - | - |
| 11/16 | 3,993 | 4,082 | 3,993 | 4,039 | +0.28% | 428,560 | - | -1.83% | - | - |
| 11/13 | 4,032 | 4,064 | 3,984 | 4,027 | -0.45% | 806,960 | - | -2.13% | - | - |
| 11/12 | 4,086 | 4,095 | 4,027 | 4,045 | -1.06% | 440,880 | - | -1.74% | - | - |
| 11/11 | 4,130 | 4,164 | 4,068 | 4,089 | -0.5% | 443,080 | - | -0.69% | - | - |
| 11/10 | 4,164 | 4,166 | 4,089 | 4,109 | -0.71% | 472,560 | - | -0.19% | - | - |
| 11/09 | 4,023 | 4,150 | 3,977 | 4,139 | -0.49% | 799,920 | - | +0.45% | - | - |
| 11/06 | 4,245 | 4,245 | 4,143 | 4,159 | -0.97% | 561,000 | - | +0.83% | - | - |
| 11/05 | 4,182 | 4,261 | 4,157 | 4,200 | -0.32% | 594,440 | - | +1.62% | - | - |
| 11/04 | 4,234 | 4,266 | 4,189 | 4,214 | -1.54% | 813,560 | - | +1.8% | - | - |
| 11/02 | 4,141 | 4,311 | 4,114 | 4,280 | +3.35% | 1,399,200 | - | +3.25% | - | - |
