株価チャート
2009/09/16～2010/03/31
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 | 720 | 730 | 720 | 730 | +1.39% | 300 | 15億1058万 | +3.84% | - | 0.87 |
| 03/30 | 720 | 720 | 720 | 720 | -1.37% | 100 | - | +2.71% | - | - |
| 03/29 | 730 | 730 | 730 | 730 | +1.39% | 200 | - | +4.29% | - | - |
| 03/25 | 720 | 720 | 720 | 720 | +1.41% | 500 | - | +2.86% | - | - |
| 03/24 | 710 | 710 | 710 | 710 | +1.43% | 100 | - | +1% | - | - |
| 03/23 | 690 | 700 | 690 | 700 | +1.45% | 300 | - | -0.28% | - | - |
| 03/19 | 690 | 700 | 690 | 690 | -4.17% | 1,700 | - | -1.57% | - | - |
| 03/18 | 690 | 720 | 690 | 720 | +4.35% | 400 | - | +2.71% | - | - |
| 03/17 | 690 | 690 | 690 | 690 | -2.82% | 400 | - | -1.29% | - | - |
| 03/15 | 700 | 710 | 700 | 710 | 0% | 200 | - | +1.57% | - | - |
| 03/12 | 700 | 710 | 700 | 710 | +2.9% | 300 | - | +1.72% | - | - |
| 03/10 | 690 | 690 | 690 | 690 | -2.82% | 400 | - | -1% | - | - |
| 03/08 | 710 | 710 | 710 | 710 | +2.9% | 100 | - | +1.87% | - | - |
| 03/03 | 690 | 690 | 690 | 690 | -5.48% | 700 | - | -0.86% | - | - |
| 02/26 | 730 | 730 | 730 | 730 | +4.29% | 400 | - | +4.73% | - | - |
| 02/24 | 690 | 700 | 690 | 700 | 0% | 300 | - | +0.57% | - | - |
| 02/22 | 690 | 700 | 690 | 700 | +2.94% | 600 | - | +0.57% | - | - |
| 02/19 | 680 | 680 | 680 | 680 | -1.45% | 400 | - | -2.16% | - | - |
| 02/18 | 680 | 690 | 680 | 690 | -1.43% | 700 | - | -0.72% | - | - |
| 02/17 | 700 | 700 | 700 | 700 | +1.45% | 400 | - | +0.86% | - | - |
| 02/16 | 680 | 690 | 680 | 690 | -1.43% | 400 | - | -0.58% | - | - |
| 02/12 | 700 | 700 | 700 | 700 | 0% | 200 | - | +0.86% | - | - |
| 02/10 | 700 | 700 | 700 | 700 | +2.94% | 100 | - | +0.86% | - | - |
| 02/05 | 680 | 680 | 680 | 680 | 0% | 300 | - | -2.02% | - | - |
| 02/04 | 710 | 710 | 680 | 680 | -1.45% | 400 | - | -2.02% | - | - |
| 02/03 | 690 | 690 | 680 | 690 | 0% | 400 | - | -0.58% | - | - |
| 02/02 | 700 | 710 | 690 | 690 | -5.48% | 800 | - | -0.58% | - | - |
| 02/01 | 730 | 760 | 700 | 730 | -7.59% | 1,300 | - | +5.19% | - | - |
| 01/29 | 790 | 790 | 690 | 790 | +12.86% | 1,600 | - | +14.16% | - | - |
| 01/28 | 700 | 700 | 700 | 700 | +4.48% | 400 | - | +1.6% | - | - |
| 01/27 | 680 | 680 | 670 | 670 | -1.47% | 700 | - | -2.76% | - | - |
| 01/26 | 680 | 680 | 680 | 680 | 0% | 300 | - | -1.31% | - | - |
| 01/25 | 690 | 690 | 680 | 680 | 0% | 1,000 | - | -1.45% | - | - |
| 01/22 | 690 | 690 | 680 | 680 | -1.45% | 700 | - | -1.59% | - | - |
| 01/21 | 690 | 690 | 690 | 690 | +1.47% | 100 | - | -0.29% | - | - |
| 01/20 | 700 | 700 | 680 | 680 | -1.45% | 400 | - | -1.88% | - | - |
| 01/19 | 680 | 690 | 680 | 690 | -1.43% | 2,000 | - | -0.72% | - | - |
| 01/18 | 700 | 700 | 700 | 700 | 0% | 800 | - | +0.43% | - | - |
| 01/15 | 700 | 700 | 700 | 700 | 0% | 300 | - | +0.29% | - | - |
| 01/14 | 700 | 700 | 700 | 700 | 0% | 500 | - | +0.14% | - | - |
| 01/13 | 700 | 700 | 700 | 700 | +2.94% | 900 | - | -0.43% | - | - |
| 01/12 | 680 | 680 | 680 | 680 | 0% | 400 | - | -3.27% | - | - |
| 01/07 | 670 | 680 | 670 | 680 | 0% | 600 | - | -3.95% | - | - |
| 01/06 | 700 | 700 | 680 | 680 | 0% | 600 | - | -4.09% | - | - |
| 01/05 | 680 | 680 | 680 | 680 | -2.86% | 100 | - | -4.63% | - | - |
| 01/04 | 700 | 700 | 700 | 700 | 0% | 200 | - | -2.51% | - | - |
| 2009 |
| 12/30 | 700 | 700 | 680 | 700 | +1.45% | 500 | - | -3.05% | - | - |
| 12/29 | 680 | 690 | 680 | 690 | 0% | 1,200 | - | -4.96% | - | - |
| 12/28 | 680 | 690 | 680 | 690 | +1.47% | 400 | - | -5.61% | - | - |
| 12/25 | 680 | 680 | 680 | 680 | 0% | 200 | - | -7.48% | - | - |
| 12/24 | 690 | 690 | 680 | 680 | -1.45% | 400 | - | -7.98% | - | - |
| 12/22 | 670 | 690 | 670 | 690 | -1.43% | 1,500 | - | -7.26% | - | - |
| 12/21 | 650 | 800 | 650 | 700 | 0% | 3,200 | - | -6.67% | - | - |
| 12/18 | 700 | 700 | 700 | 700 | 0% | 100 | - | -7.41% | - | - |
| 12/17 | 700 | 700 | 700 | 700 | +2.94% | 500 | - | -8.02% | - | - |
| 12/15 | 680 | 680 | 680 | 680 | -2.86% | 200 | - | -11.11% | - | - |
| 12/14 | 700 | 700 | 700 | 700 | 0% | 200 | - | -9.21% | - | - |
| 12/11 | 700 | 700 | 700 | 700 | 0% | 400 | - | -9.79% | - | - |
| 12/10 | 700 | 700 | 700 | 700 | -4.11% | 400 | - | -10.03% | - | - |
| 12/08 | 730 | 730 | 730 | 730 | 0% | 100 | - | -6.41% | - | - |
| 12/07 | 730 | 730 | 730 | 730 | 0% | 200 | - | -6.65% | - | - |
| 12/03 | 730 | 730 | 730 | 730 | 0% | 400 | - | -7.24% | - | - |
| 12/02 | 730 | 730 | 730 | 730 | 0% | 100 | - | -7.71% | - | - |
| 12/01 | 720 | 730 | 720 | 730 | -7.59% | 200 | - | -8.18% | - | - |
| 11/30 | 750 | 790 | 750 | 790 | +11.27% | 400 | - | -1.13% | - | - |
| 11/27 | 800 | 800 | 710 | 710 | -11.25% | 500 | - | -11.25% | - | - |
| 11/25 | 800 | 800 | 800 | 800 | +14.29% | 100 | - | -0.74% | - | - |
| 11/24 | 680 | 700 | 680 | 700 | -10.26% | 900 | - | -13.15% | - | - |
| 11/18 | 780 | 780 | 780 | 780 | -2.5% | 100 | - | -3.7% | - | - |
| 11/17 | 800 | 800 | 800 | 800 | -2.44% | 200 | - | -1.6% | - | - |
| 11/16 | 800 | 820 | 800 | 820 | +2.5% | 500 | - | 0% | - | - |
| 11/13 | 800 | 800 | 800 | 800 | 0% | 300 | - | -2.68% | - | - |
| 11/12 | 800 | 800 | 800 | 800 | 0% | 200 | - | -2.68% | - | - |
| 11/11 | 800 | 800 | 800 | 800 | +2.56% | 100 | - | -2.91% | - | - |
| 11/10 | 800 | 800 | 780 | 780 | -2.5% | 400 | - | -5.34% | - | - |
| 11/06 | 800 | 800 | 800 | 800 | -5.88% | 1,100 | - | -3.73% | - | - |
| 11/04 | 850 | 850 | 850 | 850 | +2.41% | 200 | - | +1.31% | - | - |
| 11/02 | 830 | 830 | 830 | 830 | 0% | 100 | - | -1.66% | - | - |
| 10/30 | 830 | 830 | 830 | 830 | +3.75% | 700 | - | -2.7% | - | - |
| 10/29 | 820 | 820 | 800 | 800 | -3.61% | 700 | - | -6.87% | - | - |
| 10/28 | 800 | 830 | 800 | 830 | 0% | 300 | - | -4.05% | - | - |
| 10/27 | 760 | 830 | 760 | 830 | +9.21% | 1,300 | - | -4.82% | - | - |
| 10/26 | 760 | 800 | 760 | 760 | +2.7% | 2,600 | - | -13.34% | - | - |
| 10/23 | 840 | 840 | 720 | 740 | -6.33% | 1,100 | - | -16.38% | - | - |
| 10/22 | 790 | 790 | 790 | 790 | -5.95% | 500 | - | -11.63% | - | - |
| 10/20 | 800 | 840 | 800 | 840 | +1.2% | 200 | - | -6.67% | - | - |
| 10/19 | 830 | 830 | 830 | 830 | 0% | 100 | - | -8.39% | - | - |
| 10/16 | 830 | 830 | 830 | 830 | 0% | 200 | - | -9.09% | - | - |
| 10/14 | 830 | 830 | 830 | 830 | 0% | 200 | - | -9.59% | - | - |
| 10/05 | 840 | 840 | 830 | 830 | -1.19% | 800 | - | -10.17% | - | - |
| 10/02 | 760 | 840 | 760 | 840 | +3.7% | 500 | - | -9.68% | - | - |
| 10/01 | 810 | 810 | 780 | 810 | 0% | 800 | - | -13.74% | - | - |
| 09/30 | 880 | 880 | 810 | 810 | -4.71% | 600 | - | -14.38% | - | - |
| 09/29 | 930 | 930 | 850 | 850 | -13.27% | 400 | - | -11.09% | - | - |
| 09/28 | 860 | 980 | 860 | 980 | +15.29% | 800 | - | +1.77% | - | - |
| 09/25 | 710 | 850 | 710 | 850 | +3.66% | 4,700 | - | -11.92% | - | - |
| 09/24 | 820 | 820 | 820 | 820 | -1.2% | 1,000 | - | -15.72% | - | - |
| 09/18 | 810 | 920 | 810 | 830 | +2.47% | 2,000 | - | -15.48% | - | - |
| 09/17 | 950 | 950 | 800 | 810 | -14.74% | 3,700 | - | -18.26% | - | - |
| 09/16 | 950 | 950 | 950 | 950 | -5% | 100 | - | -5.09% | - | - |
