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 |
|---|
| 2022 | 12/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 1,088 | 1,090 | 1,080 | 1,080 | -0.69% | 44,400 | 423億1008万 | -1.91% | 12.1 | 0.56 |
| 03/30 | 1,091 | 1,091 | 1,083 | 1,088 | -0.23% | 17,800 | - | -1.23% | - | - |
| 03/29 | 1,085 | 1,090 | 1,081 | 1,090 | -0.91% | 7,800 | - | -1.09% | - | - |
| 03/26 | 1,101 | 1,101 | 1,099 | 1,100 | 0% | 43,000 | - | -0.27% | - | - |
| 03/25 | 1,101 | 1,101 | 1,100 | 1,100 | 0% | 36,800 | - | -0.27% | - | - |
| 03/24 | 1,100 | 1,101 | 1,099 | 1,100 | +0.14% | 27,600 | - | -0.27% | - | - |
| 03/23 | 1,101 | 1,102 | 1,095 | 1,099 | -0.14% | 53,600 | - | -0.5% | - | - |
| 03/19 | 1,119 | 1,119 | 1,099 | 1,100 | -1.65% | 50,400 | - | -0.36% | - | - |
| 03/18 | 1,118 | 1,128 | 1,118 | 1,119 | +0.09% | 11,000 | - | +1.41% | - | - |
| 03/17 | 1,123 | 1,125 | 1,115 | 1,118 | +0.81% | 11,200 | - | +1.41% | - | - |
| 03/16 | 1,105 | 1,115 | 1,105 | 1,109 | +0.32% | 11,000 | - | +0.77% | - | - |
| 03/15 | 1,105 | 1,108 | 1,105 | 1,105 | 0% | 11,600 | - | +0.55% | - | - |
| 03/12 | 1,103 | 1,110 | 1,103 | 1,105 | 0% | 11,600 | - | +0.64% | - | - |
| 03/11 | 1,105 | 1,108 | 1,100 | 1,105 | -0.23% | 9,200 | - | +0.73% | - | - |
| 03/10 | 1,108 | 1,109 | 1,103 | 1,108 | 0% | 7,200 | - | +0.96% | - | - |
| 03/09 | 1,110 | 1,110 | 1,104 | 1,108 | +0.23% | 12,000 | - | +1.05% | - | - |
| 03/08 | 1,108 | 1,115 | 1,101 | 1,105 | -0.23% | 8,800 | - | +0.91% | - | - |
| 03/05 | 1,101 | 1,110 | 1,101 | 1,108 | -0.23% | 7,400 | - | +1.23% | - | - |
| 03/04 | 1,105 | 1,110 | 1,103 | 1,110 | +0.45% | 4,600 | - | +1.46% | - | - |
| 03/03 | 1,100 | 1,105 | 1,100 | 1,105 | +0.45% | 8,200 | - | +1.01% | - | - |
| 03/02 | 1,100 | 1,105 | 1,090 | 1,100 | 0% | 7,000 | - | +0.55% | - | - |
| 03/01 | 1,088 | 1,100 | 1,086 | 1,100 | +1.15% | 17,800 | - | +0.55% | - | - |
| 02/26 | 1,080 | 1,088 | 1,080 | 1,088 | +0.09% | 8,000 | - | -0.68% | - | - |
| 02/25 | 1,082 | 1,089 | 1,082 | 1,087 | +0.37% | 10,200 | - | -0.87% | - | - |
| 02/24 | 1,091 | 1,125 | 1,078 | 1,083 | -1.37% | 21,000 | - | -1.32% | - | - |
| 02/23 | 1,108 | 1,108 | 1,091 | 1,098 | -0.95% | 16,200 | - | -0.05% | - | - |
| 02/22 | 1,105 | 1,108 | 1,105 | 1,108 | +0.09% | 5,000 | - | +0.82% | - | - |
| 02/19 | 1,108 | 1,120 | 1,100 | 1,107 | 0% | 22,000 | - | +0.64% | - | - |
| 02/18 | 1,122 | 1,122 | 1,100 | 1,107 | +0.64% | 21,600 | - | +0.54% | - | - |
| 02/17 | 1,115 | 1,115 | 1,091 | 1,100 | -0.99% | 15,200 | - | -0.18% | - | - |
| 02/16 | 1,110 | 1,114 | 1,108 | 1,111 | +0.41% | 19,200 | - | +0.63% | - | - |
| 02/15 | 1,107 | 1,107 | 1,095 | 1,107 | +2.12% | 8,600 | - | +0.23% | - | - |
| 02/12 | 1,090 | 1,114 | 1,073 | 1,084 | +0.56% | 18,600 | - | -1.95% | - | - |
| 02/10 | 1,089 | 1,089 | 1,075 | 1,078 | 0% | 6,200 | - | -2.66% | - | - |
| 02/09 | 1,079 | 1,083 | 1,068 | 1,078 | -0.09% | 10,400 | - | -2.75% | - | - |
| 02/08 | 1,076 | 1,123 | 1,074 | 1,079 | +0.28% | 9,200 | - | -2.93% | - | - |
| 02/05 | 1,090 | 1,090 | 1,075 | 1,076 | -1.65% | 16,400 | - | -3.37% | - | - |
| 02/04 | 1,100 | 1,100 | 1,085 | 1,094 | 0% | 6,400 | - | -1.93% | - | - |
| 02/03 | 1,090 | 1,110 | 1,090 | 1,094 | +0.32% | 5,600 | - | -2.02% | - | - |
| 02/02 | 1,085 | 1,095 | 1,085 | 1,090 | +0.69% | 3,400 | - | -2.33% | - | - |
| 02/01 | 1,083 | 1,086 | 1,083 | 1,083 | +0.23% | 2,400 | - | -3% | - | - |
| 01/29 | 1,111 | 1,111 | 1,065 | 1,080 | -2.79% | 22,600 | - | -3.23% | - | - |
| 01/28 | 1,111 | 1,129 | 1,111 | 1,111 | 0% | 22,000 | - | -0.45% | - | - |
| 01/27 | 1,090 | 1,115 | 1,090 | 1,111 | +1% | 6,200 | - | -0.27% | - | - |
| 01/26 | 1,101 | 1,110 | 1,100 | 1,100 | -0.68% | 14,200 | - | -1.08% | - | - |
| 01/25 | 1,113 | 1,114 | 1,101 | 1,108 | -0.45% | 17,600 | - | -0.32% | - | - |
| 01/22 | 1,122 | 1,123 | 1,107 | 1,113 | -0.89% | 9,400 | - | +0.23% | - | - |
| 01/21 | 1,100 | 1,123 | 1,100 | 1,123 | +1.13% | 9,200 | - | +1.31% | - | - |
| 01/20 | 1,115 | 1,125 | 1,107 | 1,110 | -0.45% | 10,800 | - | +0.27% | - | - |
| 01/19 | 1,102 | 1,125 | 1,102 | 1,115 | -0.45% | 4,600 | - | +0.9% | - | - |
| 01/18 | 1,130 | 1,130 | 1,119 | 1,120 | -0.84% | 8,800 | - | +1.36% | - | - |
| 01/15 | 1,135 | 1,135 | 1,119 | 1,130 | -0.48% | 31,000 | - | +2.22% | - | - |
| 01/14 | 1,135 | 1,145 | 1,135 | 1,135 | 0% | 16,400 | - | +2.71% | - | - |
| 01/13 | 1,135 | 1,150 | 1,135 | 1,135 | 0% | 18,400 | - | +2.81% | - | - |
| 01/12 | 1,125 | 1,135 | 1,125 | 1,135 | +0.89% | 4,000 | - | +2.9% | - | - |
| 01/08 | 1,130 | 1,133 | 1,115 | 1,125 | +0.04% | 5,200 | - | +2.18% | - | - |
| 01/07 | 1,132 | 1,132 | 1,125 | 1,125 | -0.71% | 3,800 | - | +2.23% | - | - |
| 01/06 | 1,129 | 1,133 | 1,115 | 1,133 | +1.57% | 8,600 | - | +2.86% | - | - |
| 01/05 | 1,134 | 1,134 | 1,115 | 1,115 | -1.68% | 4,200 | - | +1.46% | - | - |
| 01/04 | 1,115 | 1,134 | 1,115 | 1,134 | -0.09% | 400 | - | +3.37% | - | - |
| 2009 |
| 12/30 | 1,138 | 1,145 | 1,135 | 1,135 | -0.22% | 22,600 | - | +3.75% | - | - |
| 12/29 | 1,115 | 1,145 | 1,115 | 1,138 | +2.25% | 9,600 | - | +4.17% | - | - |
| 12/28 | 1,088 | 1,113 | 1,088 | 1,113 | +3.01% | 7,000 | - | +2.16% | - | - |
| 12/25 | 1,088 | 1,088 | 1,075 | 1,080 | -0.69% | 9,800 | - | -0.64% | - | - |
| 12/24 | 1,100 | 1,100 | 1,088 | 1,088 | 0% | 7,200 | - | +0.05% | - | - |
| 12/22 | 1,075 | 1,090 | 1,073 | 1,088 | +1.16% | 20,600 | - | +0.32% | - | - |
| 12/21 | 1,073 | 1,075 | 1,070 | 1,075 | +0.23% | 12,000 | - | -0.56% | - | - |
| 12/18 | 1,080 | 1,080 | 1,070 | 1,073 | +0.23% | 7,200 | - | -0.69% | - | - |
| 12/17 | 1,075 | 1,075 | 1,060 | 1,070 | -0.47% | 3,800 | - | -1.02% | - | - |
| 12/16 | 1,065 | 1,075 | 1,065 | 1,075 | +0.94% | 3,200 | - | -0.74% | - | - |
| 12/15 | 1,060 | 1,073 | 1,060 | 1,065 | -0.7% | 4,400 | - | -1.84% | - | - |
| 12/14 | 1,065 | 1,100 | 1,065 | 1,073 | -0.92% | 3,400 | - | -1.24% | - | - |
| 12/11 | 1,078 | 1,105 | 1,045 | 1,083 | +0.7% | 23,600 | - | -0.51% | - | - |
| 12/10 | 1,100 | 1,105 | 1,075 | 1,075 | -3.15% | 17,600 | - | -1.29% | - | - |
| 12/09 | 1,115 | 1,123 | 1,108 | 1,110 | -0.45% | 5,400 | - | +1.65% | - | - |
| 12/08 | 1,135 | 1,135 | 1,115 | 1,115 | -1.55% | 13,200 | - | +2.01% | - | - |
| 12/07 | 1,145 | 1,145 | 1,105 | 1,133 | +2.26% | 13,600 | - | +3.33% | - | - |
| 12/04 | 1,108 | 1,108 | 1,100 | 1,108 | 0% | 8,600 | - | +0.77% | - | - |
| 12/03 | 1,095 | 1,110 | 1,075 | 1,108 | +1.14% | 24,600 | - | +0.41% | - | - |
| 12/02 | 1,100 | 1,100 | 1,095 | 1,095 | -0.45% | 9,200 | - | -0.99% | - | - |
| 12/01 | 1,150 | 1,150 | 1,078 | 1,100 | -4.35% | 17,600 | - | -0.9% | - | - |
| 11/30 | 1,070 | 1,180 | 1,065 | 1,150 | +7.48% | 50,000 | - | +3.23% | - | - |
| 11/27 | 1,050 | 1,073 | 1,050 | 1,070 | +0.23% | 16,600 | - | -4.21% | - | - |
| 11/26 | 1,050 | 1,073 | 1,050 | 1,068 | 0% | 28,200 | - | -5.03% | - | - |
| 11/25 | 1,070 | 1,073 | 1,050 | 1,068 | -0.47% | 17,600 | - | -5.61% | - | - |
| 11/24 | 1,070 | 1,095 | 1,050 | 1,073 | -0.46% | 7,200 | - | -5.84% | - | - |
| 11/20 | 1,068 | 1,078 | 1,048 | 1,078 | +0.7% | 13,400 | - | -5.9% | - | - |
| 11/19 | 1,068 | 1,090 | 1,043 | 1,070 | +0.23% | 17,000 | - | -6.88% | - | - |
| 11/18 | 1,040 | 1,068 | 1,025 | 1,068 | +5.43% | 5,600 | - | -7.5% | - | - |
| 11/17 | 1,008 | 1,040 | 1,008 | 1,013 | +0.5% | 38,200 | - | -12.56% | - | - |
| 11/16 | 1,045 | 1,045 | 1,000 | 1,008 | -5.18% | 28,800 | - | -13.59% | - | - |
| 11/13 | 1,105 | 1,105 | 1,060 | 1,063 | -3.63% | 15,000 | - | -9.34% | - | - |
| 11/12 | 1,110 | 1,118 | 1,100 | 1,103 | -1.34% | 15,200 | - | -6.33% | - | - |
| 11/11 | 1,113 | 1,118 | 1,105 | 1,118 | +0.45% | 7,000 | - | -5.14% | - | - |
| 11/10 | 1,125 | 1,125 | 1,113 | 1,113 | +0.68% | 7,600 | - | -5.64% | - | - |
| 11/09 | 1,118 | 1,118 | 1,100 | 1,105 | 0% | 4,800 | - | -6.59% | - | - |
| 11/06 | 1,118 | 1,120 | 1,105 | 1,105 | -1.12% | 7,800 | - | -7.06% | - | - |
| 11/05 | 1,115 | 1,123 | 1,110 | 1,118 | -1.54% | 11,000 | - | -6.56% | - | - |
| 11/04 | 1,140 | 1,148 | 1,135 | 1,135 | -1.73% | 4,600 | - | -5.65% | - | - |
| 11/02 | 1,158 | 1,160 | 1,148 | 1,155 | -2.12% | 3,200 | - | -4.62% | - | - |
