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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 5,600 | 5,630 | 5,590 | 5,590 | -0.18% | 43,600 | 820億3325万 | +2.27% | 21.66 | 1.73 |
| 03/30 | 5,620 | 5,620 | 5,570 | 5,600 | +0.54% | 41,800 | - | +2.41% | - | - |
| 03/29 | 5,530 | 5,600 | 5,530 | 5,570 | +0.54% | 34,400 | - | +1.81% | - | - |
| 03/26 | 5,520 | 5,540 | 5,490 | 5,540 | +0.54% | 43,600 | - | +1.24% | - | - |
| 03/25 | 5,510 | 5,550 | 5,460 | 5,510 | -0.36% | 43,300 | - | +0.58% | - | - |
| 03/24 | 5,570 | 5,570 | 5,500 | 5,530 | -0.54% | 33,100 | - | +0.84% | - | - |
| 03/23 | 5,620 | 5,620 | 5,540 | 5,560 | -1.07% | 40,500 | - | +1.35% | - | - |
| 03/19 | 5,590 | 5,660 | 5,580 | 5,620 | +0.9% | 86,700 | - | +2.42% | - | - |
| 03/18 | 5,460 | 5,620 | 5,450 | 5,570 | +3.15% | 186,000 | - | +1.49% | - | - |
| 03/17 | 5,410 | 5,430 | 5,360 | 5,400 | +0.19% | 50,900 | - | -1.62% | - | - |
| 03/16 | 5,450 | 5,450 | 5,380 | 5,390 | -1.1% | 59,200 | - | -1.98% | - | - |
| 03/15 | 5,300 | 5,450 | 5,270 | 5,450 | +4.21% | 121,100 | - | -1.12% | - | - |
| 03/12 | 5,230 | 5,250 | 5,200 | 5,230 | -0.38% | 58,400 | - | -5.42% | - | - |
| 03/11 | 5,320 | 5,320 | 5,220 | 5,250 | -1.32% | 97,200 | - | -5.64% | - | - |
| 03/10 | 5,370 | 5,380 | 5,320 | 5,320 | -1.48% | 44,600 | - | -4.9% | - | - |
| 03/09 | 5,390 | 5,410 | 5,330 | 5,400 | +0.37% | 57,800 | - | -3.98% | - | - |
| 03/08 | 5,440 | 5,440 | 5,370 | 5,380 | +0.56% | 60,300 | - | -4.78% | - | - |
| 03/05 | 5,320 | 5,380 | 5,320 | 5,350 | +0.75% | 38,300 | - | -5.81% | - | - |
| 03/04 | 5,400 | 5,410 | 5,270 | 5,310 | -2.21% | 65,000 | - | -6.96% | - | - |
| 03/03 | 5,440 | 5,490 | 5,400 | 5,430 | -1.45% | 59,300 | - | -5.2% | - | - |
| 03/02 | 5,560 | 5,670 | 5,420 | 5,510 | +1.66% | 89,500 | - | -4.14% | - | - |
| 03/01 | 5,410 | 5,470 | 5,350 | 5,420 | -1.09% | 43,900 | - | -6.03% | - | - |
| 02/26 | 5,530 | 5,540 | 5,440 | 5,480 | -1.97% | 47,700 | - | -5.24% | - | - |
| 02/25 | 5,610 | 5,670 | 5,580 | 5,590 | -0.89% | 26,700 | - | -3.57% | - | - |
| 02/24 | 5,630 | 5,680 | 5,550 | 5,640 | -0.35% | 32,200 | - | -2.88% | - | - |
| 02/23 | 5,670 | 5,710 | 5,640 | 5,660 | -0.18% | 28,600 | - | -2.68% | - | - |
| 02/22 | 5,680 | 5,750 | 5,640 | 5,670 | +1.43% | 45,500 | - | -2.68% | - | - |
| 02/19 | 5,700 | 5,700 | 5,560 | 5,590 | -1.93% | 46,200 | - | -4.28% | - | - |
| 02/18 | 5,650 | 5,770 | 5,650 | 5,700 | +0.71% | 46,200 | - | -2.7% | - | - |
| 02/17 | 5,640 | 5,690 | 5,550 | 5,660 | +1.8% | 55,800 | - | -3.59% | - | - |
| 02/16 | 5,670 | 5,670 | 5,560 | 5,560 | -0.71% | 17,800 | - | -5.62% | - | - |
| 02/15 | 5,650 | 5,690 | 5,600 | 5,600 | -0.88% | 24,600 | - | -5.18% | - | - |
| 02/12 | 5,570 | 5,650 | 5,530 | 5,650 | +1.25% | 48,600 | - | -4.53% | - | - |
| 02/10 | 5,660 | 5,720 | 5,570 | 5,580 | -1.41% | 80,600 | - | -5.84% | - | - |
| 02/09 | 5,620 | 5,690 | 5,570 | 5,660 | -1.05% | 70,000 | - | -4.65% | - | - |
| 02/08 | 5,850 | 5,860 | 5,720 | 5,720 | -2.89% | 61,800 | - | -3.8% | - | - |
| 02/05 | 5,850 | 5,910 | 5,830 | 5,890 | -2.97% | 71,600 | - | -1.06% | - | - |
| 02/04 | 6,080 | 6,120 | 6,000 | 6,070 | +1% | 62,100 | - | +2.02% | - | - |
| 02/03 | 6,070 | 6,100 | 5,980 | 6,010 | -0.99% | 77,800 | - | +1.28% | - | - |
| 02/02 | 6,000 | 6,150 | 6,000 | 6,070 | +0.33% | 61,800 | - | +2.6% | - | - |
| 02/01 | 6,140 | 6,140 | 5,910 | 6,050 | -1.31% | 96,500 | - | +2.59% | - | - |
| 01/29 | 6,130 | 6,180 | 6,030 | 6,130 | +1.66% | 190,600 | - | +4.32% | - | - |
| 01/28 | 5,800 | 6,070 | 5,780 | 6,030 | +3.43% | 133,000 | - | +3.09% | - | - |
| 01/27 | 5,940 | 6,050 | 5,760 | 5,830 | -1.52% | 107,600 | - | +0.03% | - | - |
| 01/26 | 6,210 | 6,290 | 5,900 | 5,920 | -1.5% | 334,800 | - | +1.81% | - | - |
| 01/25 | 5,700 | 6,020 | 5,690 | 6,010 | +3.62% | 114,900 | - | +3.66% | - | - |
| 01/22 | 5,800 | 5,830 | 5,710 | 5,800 | -0.68% | 69,300 | - | +0.42% | - | - |
| 01/21 | 5,730 | 5,860 | 5,680 | 5,840 | +0.17% | 57,100 | - | +1.3% | - | - |
| 01/20 | 5,960 | 5,980 | 5,800 | 5,830 | -0.51% | 41,000 | - | +1.36% | - | - |
| 01/19 | 5,910 | 5,950 | 5,840 | 5,860 | -1.18% | 62,800 | - | +2.45% | - | - |
| 01/18 | 6,000 | 6,010 | 5,920 | 5,930 | -1.17% | 46,800 | - | +4.27% | - | - |
| 01/15 | 6,060 | 6,060 | 5,920 | 6,000 | -0.99% | 56,800 | - | +6.08% | - | - |
| 01/14 | 6,030 | 6,090 | 6,030 | 6,060 | +0.66% | 60,000 | - | +7.68% | - | - |
| 01/13 | 6,050 | 6,120 | 6,000 | 6,020 | -2.11% | 93,700 | - | +7.62% | - | - |
| 01/12 | 5,960 | 6,180 | 5,950 | 6,150 | +3.71% | 143,200 | - | +10.57% | - | - |
| 01/08 | 5,850 | 5,930 | 5,850 | 5,930 | +0.51% | 76,800 | - | +7.39% | - | - |
| 01/07 | 5,900 | 5,910 | 5,810 | 5,900 | +0.68% | 57,000 | - | +7.62% | - | - |
| 01/06 | 5,890 | 5,930 | 5,840 | 5,860 | +0.34% | 56,600 | - | +7.78% | - | - |
| 01/05 | 5,950 | 5,950 | 5,820 | 5,840 | -0.85% | 70,700 | - | +8.43% | - | - |
| 01/04 | 5,900 | 5,950 | 5,870 | 5,890 | -0.17% | 60,700 | - | +10.05% | - | - |
| 2009 |
| 12/30 | 5,860 | 5,940 | 5,780 | 5,900 | +1.55% | 133,400 | - | +10.99% | - | - |
| 12/29 | 5,690 | 5,860 | 5,670 | 5,810 | +2.29% | 169,000 | - | +10.06% | - | - |
| 12/28 | 5,610 | 5,730 | 5,570 | 5,680 | +1.97% | 51,000 | - | +8.05% | - | - |
| 12/25 | 5,600 | 5,620 | 5,550 | 5,570 | -0.36% | 31,400 | - | +6.42% | - | - |
| 12/24 | 5,570 | 5,630 | 5,520 | 5,590 | +1.27% | 61,800 | - | +7.23% | - | - |
| 12/22 | 5,500 | 5,550 | 5,450 | 5,520 | +1.28% | 52,400 | - | +6.24% | - | - |
| 12/21 | 5,500 | 5,540 | 5,450 | 5,450 | -1.27% | 35,200 | - | +4.99% | - | - |
| 12/18 | 5,400 | 5,550 | 5,350 | 5,520 | +0.55% | 35,600 | - | +6.24% | - | - |
| 12/17 | 5,550 | 5,570 | 5,470 | 5,490 | -0.36% | 52,100 | - | +5.54% | - | - |
| 12/16 | 5,470 | 5,600 | 5,470 | 5,510 | +0.92% | 60,200 | - | +5.76% | - | - |
| 12/15 | 5,450 | 5,580 | 5,440 | 5,460 | -1.09% | 81,900 | - | +4.6% | - | - |
| 12/14 | 5,620 | 5,670 | 5,500 | 5,520 | +0.18% | 189,200 | - | +5.61% | - | - |
| 12/11 | 5,020 | 5,540 | 4,990 | 5,510 | +9.76% | 212,200 | - | +5.35% | - | - |
| 12/10 | 4,980 | 5,090 | 4,970 | 5,020 | -0.4% | 45,700 | - | -4.16% | - | - |
| 12/09 | 5,070 | 5,130 | 5,040 | 5,040 | -2.51% | 42,700 | - | -4.31% | - | - |
| 12/08 | 5,270 | 5,270 | 5,160 | 5,170 | -2.45% | 45,700 | - | -2.27% | - | - |
| 12/07 | 5,250 | 5,380 | 5,250 | 5,300 | +1.92% | 57,400 | - | -0.28% | - | - |
| 12/04 | 5,220 | 5,260 | 5,140 | 5,200 | -0.38% | 40,300 | - | -2.51% | - | - |
| 12/03 | 5,150 | 5,250 | 5,140 | 5,220 | +1.36% | 76,400 | - | -2.58% | - | - |
| 12/02 | 5,040 | 5,220 | 4,960 | 5,150 | +4.25% | 85,600 | - | -4.42% | - | - |
| 12/01 | 4,700 | 4,940 | 4,700 | 4,940 | +3.56% | 60,900 | - | -8.92% | - | - |
| 11/30 | 4,660 | 4,820 | 4,650 | 4,770 | +3.92% | 69,300 | - | -12.57% | - | - |
| 11/27 | 4,840 | 4,880 | 4,510 | 4,590 | -8.02% | 147,700 | - | -16.47% | - | - |
| 11/26 | 4,950 | 5,070 | 4,860 | 4,990 | +0.4% | 46,500 | - | -9.99% | - | - |
| 11/25 | 4,900 | 4,990 | 4,830 | 4,970 | -0.4% | 83,200 | - | -10.87% | - | - |
| 11/24 | 5,350 | 5,400 | 4,940 | 4,990 | -5.13% | 112,900 | - | -11.05% | - | - |
| 11/20 | 5,090 | 5,260 | 5,020 | 5,260 | +3.34% | 96,500 | - | -6.79% | - | - |
| 11/19 | 5,070 | 5,130 | 4,960 | 5,090 | +0.79% | 71,400 | - | -10.12% | - | - |
| 11/18 | 5,060 | 5,200 | 4,980 | 5,050 | -2.13% | 101,200 | - | -11.25% | - | - |
| 11/17 | 5,410 | 5,450 | 5,130 | 5,160 | -4.44% | 87,000 | - | -9.85% | - | - |
| 11/16 | 5,500 | 5,530 | 5,370 | 5,400 | -3.4% | 56,900 | - | -6.18% | - | - |
| 11/13 | 5,660 | 5,690 | 5,580 | 5,590 | -1.06% | 48,700 | - | -3.17% | - | - |
| 11/12 | 5,730 | 5,740 | 5,650 | 5,650 | -0.7% | 32,400 | - | -2.3% | - | - |
| 11/11 | 5,720 | 5,820 | 5,660 | 5,690 | -1.22% | 36,300 | - | -1.66% | - | - |
| 11/10 | 5,710 | 5,880 | 5,690 | 5,760 | +2.13% | 64,700 | - | -0.48% | - | - |
| 11/09 | 5,600 | 5,700 | 5,570 | 5,640 | +0.53% | 38,000 | - | -2.39% | - | - |
| 11/06 | 5,740 | 5,740 | 5,590 | 5,610 | -1.41% | 33,300 | - | -2.89% | - | - |
| 11/05 | 5,700 | 5,750 | 5,640 | 5,690 | -1.22% | 43,500 | - | -1.63% | - | - |
| 11/04 | 5,700 | 5,860 | 5,680 | 5,760 | +2.86% | 78,100 | - | -0.45% | - | - |
| 11/02 | 5,640 | 5,730 | 5,560 | 5,600 | -3.45% | 81,900 | - | -3.26% | - | - |
