株価チャート
2009/10/08～2010/03/31
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 | 960 | 1,000 | 960 | 1,000 | +4.17% | 2,700 | 26億2200万 | +11.23% | - | 0.35 |
| 03/30 | 950 | 960 | 950 | 960 | +2.13% | 300 | - | +7.5% | - | - |
| 03/29 | 950 | 950 | 910 | 940 | -1.05% | 2,000 | - | +5.86% | - | - |
| 03/26 | 950 | 950 | 950 | 950 | 0% | 1,600 | - | +7.47% | - | - |
| 03/25 | 940 | 950 | 940 | 950 | 0% | 700 | - | +7.95% | - | - |
| 03/24 | 960 | 960 | 940 | 950 | +1.06% | 1,600 | - | +8.45% | - | - |
| 03/23 | 910 | 980 | 910 | 940 | +3.3% | 1,400 | - | +7.92% | - | - |
| 03/19 | 910 | 910 | 910 | 910 | +1.11% | 700 | - | +4.84% | - | - |
| 03/18 | 900 | 910 | 900 | 900 | -1.1% | 3,500 | - | +3.69% | - | - |
| 03/17 | 920 | 920 | 910 | 910 | +1.11% | 400 | - | +4.72% | - | - |
| 03/16 | 890 | 930 | 890 | 900 | 0% | 3,300 | - | +3.33% | - | - |
| 03/15 | 890 | 900 | 880 | 900 | +2.27% | 900 | - | +2.86% | - | - |
| 03/12 | 880 | 890 | 880 | 880 | -1.12% | 800 | - | +0.23% | - | - |
| 03/11 | 860 | 890 | 860 | 890 | +4.71% | 2,200 | - | +0.91% | - | - |
| 03/10 | 840 | 860 | 840 | 850 | 0% | 1,800 | - | -4.06% | - | - |
| 03/09 | 850 | 860 | 830 | 850 | -5.56% | 8,000 | - | -4.6% | - | - |
| 03/08 | 910 | 910 | 900 | 900 | 0% | 400 | - | +0.67% | - | - |
| 03/05 | 900 | 920 | 900 | 900 | 0% | 1,200 | - | +0.56% | - | - |
| 03/04 | 930 | 930 | 900 | 900 | +2.27% | 3,700 | - | +0.45% | - | - |
| 03/03 | 880 | 880 | 880 | 880 | +1.15% | 1,600 | - | -1.9% | - | - |
| 03/02 | 870 | 890 | 860 | 870 | +1.16% | 2,000 | - | -3.12% | - | - |
| 03/01 | 850 | 860 | 850 | 860 | +2.38% | 3,200 | - | -4.44% | - | - |
| 02/26 | 840 | 840 | 840 | 840 | +1.2% | 100 | - | -6.87% | - | - |
| 02/25 | 800 | 840 | 800 | 830 | +2.47% | 1,300 | - | -8.29% | - | - |
| 02/24 | 830 | 830 | 800 | 810 | -4.71% | 500 | - | -10.79% | - | - |
| 02/22 | 850 | 850 | 850 | 850 | +1.19% | 200 | - | -6.8% | - | - |
| 02/19 | 840 | 840 | 840 | 840 | +1.2% | 100 | - | -8.3% | - | - |
| 02/18 | 850 | 860 | 830 | 830 | -3.49% | 1,200 | - | -9.68% | - | - |
| 02/17 | 830 | 860 | 830 | 860 | +1.18% | 500 | - | -6.62% | - | - |
| 02/16 | 850 | 850 | 850 | 850 | +2.41% | 100 | - | -7.81% | - | - |
| 02/15 | 820 | 830 | 820 | 830 | -2.35% | 900 | - | -10.08% | - | - |
| 02/12 | 850 | 890 | 850 | 850 | -7.61% | 2,800 | - | -8.01% | - | - |
| 02/10 | 920 | 920 | 920 | 920 | -1.08% | 400 | - | -0.33% | - | - |
| 02/08 | 940 | 940 | 930 | 930 | -3.13% | 1,100 | - | +1.2% | - | - |
| 02/05 | 900 | 960 | 900 | 960 | -4% | 700 | - | +4.92% | - | - |
| 02/04 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 200 | - | +10.01% | - | - |
| 02/03 | 980 | 980 | 980 | 980 | 0% | 600 | - | +8.65% | - | - |
| 02/02 | 980 | 980 | 970 | 980 | -1.01% | 300 | - | +9.38% | - | - |
| 02/01 | 990 | 1,000 | 950 | 990 | +2.06% | 2,500 | - | +10.99% | - | - |
| 01/29 | 950 | 1,040 | 930 | 970 | +4.3% | 3,300 | - | +9.23% | - | - |
| 01/28 | 910 | 930 | 890 | 930 | +2.2% | 2,000 | - | +5.2% | - | - |
| 01/27 | 920 | 920 | 910 | 910 | -3.19% | 600 | - | +3.41% | - | - |
| 01/22 | 900 | 940 | 890 | 940 | +3.3% | 1,000 | - | +7.55% | - | - |
| 01/21 | 910 | 920 | 910 | 910 | 0% | 300 | - | +5.08% | - | - |
| 01/19 | 900 | 920 | 900 | 910 | -1.09% | 1,900 | - | +5.94% | - | - |
| 01/15 | 910 | 920 | 900 | 920 | +1.1% | 400 | - | +7.98% | - | - |
| 01/14 | 920 | 920 | 910 | 910 | -1.09% | 300 | - | +7.57% | - | - |
| 01/08 | 870 | 920 | 870 | 920 | +2.22% | 300 | - | +9.52% | - | - |
| 01/07 | 910 | 910 | 900 | 900 | -2.17% | 800 | - | +7.91% | - | - |
| 01/06 | 950 | 950 | 920 | 920 | -3.16% | 1,400 | - | +10.98% | - | - |
| 01/05 | 920 | 950 | 920 | 950 | +5.56% | 1,000 | - | +15.01% | - | - |
| 01/04 | 900 | 910 | 900 | 900 | +1.12% | 1,000 | - | +9.22% | - | - |
| 2009 |
| 12/30 | 890 | 890 | 890 | 890 | +1.14% | 100 | - | +8.27% | - | - |
| 12/29 | 880 | 880 | 880 | 880 | 0% | 1,800 | - | +7.32% | - | - |
| 12/28 | 850 | 880 | 830 | 880 | +4.76% | 3,700 | - | +7.71% | - | - |
| 12/25 | 830 | 840 | 820 | 840 | +1.2% | 900 | - | +2.94% | - | - |
| 12/24 | 830 | 830 | 820 | 830 | +1.22% | 2,100 | - | +1.84% | - | - |
| 12/22 | 830 | 830 | 820 | 820 | -1.2% | 1,200 | - | +0.37% | - | - |
| 12/18 | 790 | 830 | 790 | 830 | +2.47% | 600 | - | +1.22% | - | - |
| 12/17 | 810 | 810 | 810 | 810 | -1.22% | 100 | - | -1.34% | - | - |
| 12/16 | 820 | 820 | 820 | 820 | -2.38% | 200 | - | -0.73% | - | - |
| 12/11 | 840 | 840 | 840 | 840 | -3.45% | 100 | - | +1.33% | - | - |
| 12/09 | 870 | 870 | 820 | 870 | -2.25% | 600 | - | +4.57% | - | - |
| 12/08 | 850 | 890 | 850 | 890 | +2.3% | 300 | - | +6.71% | - | - |
| 12/07 | 840 | 870 | 840 | 870 | +3.57% | 3,800 | - | +4.19% | - | - |
| 12/04 | 800 | 840 | 780 | 840 | +12% | 900 | - | +0.48% | - | - |
| 12/01 | 710 | 750 | 710 | 750 | 0% | 1,700 | - | -10.93% | - | - |
| 11/30 | 740 | 750 | 740 | 750 | +1.35% | 2,600 | - | -11.76% | - | - |
| 11/27 | 740 | 740 | 740 | 740 | 0% | 1,800 | - | -13.55% | - | - |
| 11/26 | 770 | 770 | 740 | 740 | -2.63% | 300 | - | -14.15% | - | - |
| 11/25 | 720 | 760 | 690 | 760 | 0% | 1,900 | - | -12.64% | - | - |
| 11/24 | 740 | 760 | 720 | 760 | 0% | 1,600 | - | -13.24% | - | - |
| 11/20 | 740 | 760 | 720 | 760 | -3.8% | 700 | - | -13.73% | - | - |
| 11/19 | 790 | 790 | 790 | 790 | -4.82% | 200 | - | -10.84% | - | - |
| 11/18 | 820 | 880 | 810 | 830 | -7.78% | 1,800 | - | -6.64% | - | - |
| 11/17 | 870 | 900 | 870 | 900 | +5.88% | 300 | - | +1.12% | - | - |
| 11/16 | 890 | 890 | 800 | 850 | +1.19% | 800 | - | -4.28% | - | - |
| 11/13 | 840 | 840 | 840 | 840 | +2.44% | 300 | - | -5.51% | - | - |
| 11/12 | 820 | 820 | 820 | 820 | -3.53% | 500 | - | -8.17% | - | - |
| 11/10 | 830 | 850 | 830 | 850 | +3.66% | 500 | - | -5.45% | - | - |
| 11/09 | 820 | 820 | 820 | 820 | -6.82% | 1,300 | - | -9.29% | - | - |
| 11/06 | 830 | 880 | 830 | 880 | 0% | 500 | - | -3.3% | - | - |
| 11/05 | 850 | 880 | 830 | 880 | +1.15% | 900 | - | -3.61% | - | - |
| 11/04 | 920 | 920 | 860 | 870 | -5.43% | 1,400 | - | -5.02% | - | - |
| 11/02 | 880 | 920 | 880 | 920 | +1.1% | 500 | - | 0% | - | - |
| 10/30 | 910 | 910 | 890 | 910 | 0% | 800 | - | -1.41% | - | - |
| 10/29 | 910 | 910 | 910 | 910 | -1.09% | 1,800 | - | -1.73% | - | - |
| 10/28 | 920 | 920 | 920 | 920 | 0% | 1,300 | - | -1.18% | - | - |
| 10/27 | 920 | 920 | 920 | 920 | +2.22% | 100 | - | -1.5% | - | - |
| 10/26 | 900 | 900 | 900 | 900 | -7.22% | 300 | - | -4.05% | - | - |
| 10/22 | 940 | 970 | 900 | 970 | +2.11% | 600 | - | +2.86% | - | - |
| 10/21 | 950 | 950 | 950 | 950 | +5.56% | 200 | - | +0.53% | - | - |
| 10/20 | 900 | 900 | 900 | 900 | -1.1% | 100 | - | -5.06% | - | - |
| 10/19 | 890 | 910 | 890 | 910 | -3.19% | 400 | - | -4.31% | - | - |
| 10/16 | 890 | 940 | 890 | 940 | +5.62% | 700 | - | -1.57% | - | - |
| 10/15 | 890 | 890 | 890 | 890 | -1.11% | 100 | - | -7.1% | - | - |
| 10/14 | 890 | 900 | 890 | 900 | +3.45% | 500 | - | -6.54% | - | - |
| 10/13 | 860 | 870 | 860 | 870 | -1.14% | 400 | - | -9.94% | - | - |
| 10/09 | 870 | 880 | 870 | 880 | +3.53% | 300 | - | -9.28% | - | - |
| 10/08 | 870 | 890 | 850 | 850 | 0% | 1,000 | - | -12.82% | - | - |
