株価チャート
2009/10/22～2010/03/31
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 | 2,430 | 2,430 | 2,370 | 2,380 | -0.83% | 2,500 | 50億6940万 | +7.89% | 5.85 | 0.56 |
| 03/30 | 2,380 | 2,410 | 2,380 | 2,400 | +0.84% | 1,100 | - | +9.59% | - | - |
| 03/29 | 2,380 | 2,390 | 2,380 | 2,380 | -1.65% | 1,200 | - | +9.48% | - | - |
| 03/26 | 2,410 | 2,420 | 2,380 | 2,420 | 0% | 2,900 | - | +12.09% | - | - |
| 03/25 | 2,480 | 2,480 | 2,420 | 2,420 | -0.82% | 1,400 | - | +12.87% | - | - |
| 03/24 | 2,510 | 2,510 | 2,410 | 2,440 | -1.61% | 3,900 | - | +14.61% | - | - |
| 03/23 | 2,390 | 2,480 | 2,390 | 2,480 | +5.53% | 6,300 | - | +17.31% | - | - |
| 03/19 | 2,350 | 2,360 | 2,340 | 2,350 | +0.43% | 1,200 | - | +12.23% | - | - |
| 03/18 | 2,360 | 2,450 | 2,340 | 2,340 | -0.43% | 6,700 | - | +12.55% | - | - |
| 03/17 | 2,290 | 2,370 | 2,280 | 2,350 | +3.07% | 4,900 | - | +13.91% | - | - |
| 03/16 | 2,270 | 2,280 | 2,200 | 2,280 | +2.24% | 3,400 | - | +11.33% | - | - |
| 03/15 | 2,180 | 2,230 | 2,180 | 2,230 | +6.19% | 3,100 | - | +9.53% | - | - |
| 03/12 | 2,100 | 2,120 | 2,100 | 2,100 | +0.48% | 1,000 | - | +3.75% | - | - |
| 03/11 | 2,100 | 2,100 | 2,060 | 2,090 | +0.48% | 2,300 | - | +3.47% | - | - |
| 03/10 | 2,080 | 2,080 | 2,070 | 2,080 | +0.48% | 1,000 | - | +3.23% | - | - |
| 03/09 | 2,090 | 2,100 | 2,070 | 2,070 | -0.48% | 1,100 | - | +2.99% | - | - |
| 03/08 | 2,080 | 2,080 | 2,070 | 2,080 | 0% | 1,200 | - | +3.64% | - | - |
| 03/05 | 2,060 | 2,080 | 2,060 | 2,080 | 0% | 600 | - | +3.74% | - | - |
| 03/04 | 2,060 | 2,080 | 2,040 | 2,080 | -0.95% | 500 | - | +3.9% | - | - |
| 03/03 | 2,040 | 2,100 | 2,040 | 2,100 | +3.96% | 800 | - | +4.95% | - | - |
| 03/02 | 2,030 | 2,030 | 2,020 | 2,020 | 0% | 500 | - | +1.05% | - | - |
| 03/01 | 2,000 | 2,020 | 2,000 | 2,020 | +1% | 500 | - | +0.95% | - | - |
| 02/26 | 1,980 | 2,000 | 1,980 | 2,000 | +1.52% | 2,200 | - | -0.1% | - | - |
| 02/25 | 2,000 | 2,000 | 1,970 | 1,970 | -0.51% | 1,000 | - | -1.75% | - | - |
| 02/24 | 1,970 | 2,030 | 1,970 | 1,980 | -1% | 1,700 | - | -1.49% | - | - |
| 02/23 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 300 | - | -0.65% | - | - |
| 02/22 | 2,060 | 2,080 | 2,000 | 2,000 | 0% | 1,700 | - | -0.79% | - | - |
| 02/19 | 2,010 | 2,010 | 2,000 | 2,000 | -1.96% | 700 | - | -0.89% | - | - |
| 02/18 | 2,010 | 2,050 | 2,010 | 2,040 | 0% | 900 | - | +0.89% | - | - |
| 02/17 | 2,030 | 2,040 | 2,030 | 2,040 | -1.92% | 200 | - | +0.94% | - | - |
| 02/16 | 2,000 | 2,080 | 2,000 | 2,080 | +5.58% | 300 | - | +2.82% | - | - |
| 02/15 | 1,980 | 1,990 | 1,970 | 1,970 | 0% | 900 | - | -2.48% | - | - |
| 02/12 | 1,960 | 1,980 | 1,960 | 1,970 | +1.03% | 1,700 | - | -2.52% | - | - |
| 02/10 | 1,950 | 1,950 | 1,920 | 1,950 | -0.51% | 2,400 | - | -3.61% | - | - |
| 02/09 | 1,950 | 1,960 | 1,930 | 1,960 | -1.01% | 900 | - | -3.26% | - | - |
| 02/08 | 1,970 | 1,980 | 1,970 | 1,980 | +1.54% | 200 | - | -2.37% | - | - |
| 02/05 | 1,960 | 1,960 | 1,950 | 1,950 | -1.52% | 1,300 | - | -3.89% | - | - |
| 02/04 | 1,970 | 1,990 | 1,970 | 1,980 | +0.51% | 300 | - | -2.51% | - | - |
| 02/03 | 2,020 | 2,020 | 1,960 | 1,970 | 0% | 1,200 | - | -3% | - | - |
| 02/02 | 1,950 | 2,000 | 1,950 | 1,970 | -1.01% | 2,000 | - | -3% | - | - |
| 02/01 | 2,020 | 2,020 | 1,980 | 1,990 | -1.49% | 900 | - | -2.02% | - | - |
| 01/29 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 1,300 | - | -0.44% | - | - |
| 01/28 | 2,050 | 2,050 | 2,020 | 2,020 | -0.98% | 800 | - | -0.3% | - | - |
| 01/27 | 2,050 | 2,050 | 2,040 | 2,040 | -0.97% | 300 | - | +1.04% | - | - |
| 01/26 | 2,080 | 2,100 | 2,060 | 2,060 | -0.48% | 1,300 | - | +2.39% | - | - |
| 01/25 | 2,040 | 2,090 | 2,040 | 2,070 | +1.47% | 1,500 | - | +3.19% | - | - |
| 01/22 | 2,050 | 2,050 | 2,040 | 2,040 | -1.92% | 400 | - | +2.15% | - | - |
| 01/21 | 2,090 | 2,090 | 2,040 | 2,080 | 0% | 5,200 | - | +4.58% | - | - |
| 01/20 | 2,090 | 2,090 | 2,060 | 2,080 | +0.97% | 1,200 | - | +5.05% | - | - |
| 01/19 | 2,100 | 2,110 | 2,050 | 2,060 | -0.96% | 2,800 | - | +4.52% | - | - |
| 01/18 | 2,090 | 2,120 | 2,050 | 2,080 | +0.97% | 1,200 | - | +6.01% | - | - |
| 01/15 | 2,090 | 2,100 | 2,060 | 2,060 | -0.96% | 1,000 | - | +5.53% | - | - |
| 01/14 | 2,050 | 2,080 | 2,010 | 2,080 | +2.46% | 1,100 | - | +7.11% | - | - |
| 01/13 | 2,030 | 2,030 | 2,030 | 2,030 | -2.4% | 100 | - | +5.13% | - | - |
| 01/12 | 2,080 | 2,080 | 2,040 | 2,080 | +4% | 900 | - | +8.22% | - | - |
| 01/08 | 2,010 | 2,040 | 1,980 | 2,000 | 0% | 1,300 | - | +4.66% | - | - |
| 01/07 | 2,010 | 2,010 | 2,000 | 2,000 | -0.99% | 900 | - | +5.04% | - | - |
| 01/06 | 2,010 | 2,020 | 2,010 | 2,020 | -0.49% | 700 | - | +6.71% | - | - |
| 01/05 | 2,010 | 2,030 | 2,010 | 2,030 | +1.5% | 500 | - | +7.86% | - | - |
| 01/04 | 2,010 | 2,010 | 2,000 | 2,000 | -0.99% | 600 | - | +7.01% | - | - |
| 2009 |
| 12/30 | 2,030 | 2,040 | 2,020 | 2,020 | +1% | 1,200 | - | +8.43% | - | - |
| 12/29 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 300 | - | +8.11% | - | - |
| 12/28 | 2,000 | 2,000 | 1,980 | 1,980 | +1.02% | 400 | - | +7.61% | - | - |
| 12/25 | 1,980 | 2,040 | 1,960 | 1,960 | -1.01% | 1,500 | - | +6.99% | - | - |
| 12/24 | 1,930 | 2,010 | 1,930 | 1,980 | +2.59% | 1,000 | - | +8.26% | - | - |
| 12/22 | 1,940 | 1,950 | 1,930 | 1,930 | -0.52% | 600 | - | +5.64% | - | - |
| 12/21 | 1,960 | 2,000 | 1,940 | 1,940 | +4.3% | 1,500 | - | +6.19% | - | - |
| 12/18 | 1,850 | 1,860 | 1,850 | 1,860 | 0% | 200 | - | +1.53% | - | - |
| 12/17 | 1,850 | 1,860 | 1,850 | 1,860 | -2.11% | 200 | - | +0.81% | - | - |
| 12/16 | 1,900 | 1,900 | 1,900 | 1,900 | +2.7% | 200 | - | +2.21% | - | - |
| 12/15 | 1,850 | 1,880 | 1,830 | 1,850 | 0% | 1,000 | - | -1.12% | - | - |
| 12/14 | 1,860 | 1,860 | 1,850 | 1,850 | 0% | 300 | - | -1.91% | - | - |
| 12/10 | 1,870 | 1,900 | 1,850 | 1,850 | 0% | 2,700 | - | -2.68% | - | - |
| 12/09 | 1,830 | 1,860 | 1,820 | 1,850 | +1.09% | 700 | - | -3.44% | - | - |
| 12/08 | 1,830 | 1,860 | 1,820 | 1,830 | -1.08% | 900 | - | -5.18% | - | - |
| 12/07 | 1,820 | 1,870 | 1,820 | 1,850 | +2.78% | 700 | - | -4.93% | - | - |
| 12/04 | 1,850 | 1,860 | 1,800 | 1,800 | 0% | 1,100 | - | -8.26% | - | - |
| 12/03 | 1,810 | 1,870 | 1,800 | 1,800 | 0% | 2,600 | - | -8.95% | - | - |
| 12/02 | 1,760 | 1,820 | 1,760 | 1,800 | -0.55% | 1,400 | - | -9.73% | - | - |
| 12/01 | 1,800 | 1,810 | 1,790 | 1,810 | -1.09% | 1,400 | - | -9.95% | - | - |
| 11/30 | 1,760 | 1,830 | 1,760 | 1,830 | +6.4% | 600 | - | -9.67% | - | - |
| 11/27 | 1,740 | 1,740 | 1,710 | 1,720 | -1.15% | 700 | - | -15.81% | - | - |
| 11/26 | 1,730 | 1,770 | 1,730 | 1,740 | +1.75% | 600 | - | -15.53% | - | - |
| 11/25 | 1,700 | 1,750 | 1,700 | 1,710 | -7.57% | 400 | - | -17.67% | - | - |
| 11/24 | 1,850 | 1,850 | 1,850 | 1,850 | +8.19% | 600 | - | -11.57% | - | - |
| 11/20 | 1,680 | 1,710 | 1,680 | 1,710 | -1.16% | 600 | - | -18.53% | - | - |
| 11/19 | 1,820 | 1,830 | 1,680 | 1,730 | -2.81% | 1,300 | - | -18.13% | - | - |
| 11/18 | 1,900 | 1,900 | 1,750 | 1,780 | -6.32% | 600 | - | -16.43% | - | - |
| 11/17 | 1,900 | 1,900 | 1,900 | 1,900 | -1.55% | 100 | - | -11.5% | - | - |
| 11/16 | 1,950 | 2,000 | 1,930 | 1,930 | 0% | 700 | - | -10.57% | - | - |
| 11/13 | 2,000 | 2,000 | 1,930 | 1,930 | -5.85% | 600 | - | -11.02% | - | - |
| 11/12 | 2,130 | 2,130 | 2,050 | 2,050 | -6.82% | 300 | - | -5.96% | - | - |
| 11/10 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 800 | - | +0.64% | - | - |
| 11/09 | 2,210 | 2,210 | 2,200 | 2,200 | -0.45% | 300 | - | +0.46% | - | - |
| 11/06 | 2,250 | 2,250 | 2,210 | 2,210 | -0.45% | 200 | - | +0.82% | - | - |
| 10/30 | 2,220 | 2,220 | 2,220 | 2,220 | 0% | 100 | - | +1.23% | - | - |
| 10/27 | 2,220 | 2,220 | 2,220 | 2,220 | -0.45% | 100 | - | +1.14% | - | - |
| 10/26 | 2,230 | 2,230 | 2,200 | 2,230 | +1.36% | 500 | - | +1.46% | - | - |
| 10/23 | 2,230 | 2,230 | 2,200 | 2,200 | -0.9% | 900 | - | 0% | - | - |
| 10/22 | 2,230 | 2,230 | 2,220 | 2,220 | -1.33% | 300 | - | +0.77% | - | - |
