株価チャート
2009/07/22～2010/03/31
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 | 780 | 780 | 740 | 760 | 0% | 5,900 | 11億6926万 | +2.15% | - | 1.47 |
| 03/30 | 790 | 800 | 740 | 760 | 0% | 9,700 | - | +1.88% | - | - |
| 03/29 | 710 | 760 | 710 | 760 | +7.04% | 6,000 | - | +1.88% | - | - |
| 03/26 | 690 | 710 | 680 | 710 | +4.41% | 7,900 | - | -4.95% | - | - |
| 03/25 | 710 | 710 | 670 | 680 | -4.23% | 9,900 | - | -9.81% | - | - |
| 03/24 | 710 | 720 | 700 | 710 | -2.74% | 15,900 | - | -6.46% | - | - |
| 03/23 | 740 | 740 | 710 | 730 | 0% | 10,100 | - | -4.2% | - | - |
| 03/19 | 720 | 730 | 710 | 730 | +1.39% | 6,100 | - | -4.45% | - | - |
| 03/18 | 720 | 720 | 700 | 720 | 0% | 10,900 | - | -6.37% | - | - |
| 03/17 | 750 | 750 | 710 | 720 | -2.7% | 18,400 | - | -6.98% | - | - |
| 03/16 | 740 | 740 | 710 | 740 | -2.63% | 3,600 | - | -5.13% | - | - |
| 03/15 | 740 | 760 | 730 | 760 | +2.7% | 700 | - | -3.06% | - | - |
| 03/12 | 730 | 740 | 700 | 740 | 0% | 2,300 | - | -6.21% | - | - |
| 03/11 | 720 | 740 | 720 | 740 | -3.9% | 2,300 | - | -6.8% | - | - |
| 03/08 | 740 | 770 | 740 | 770 | 0% | 200 | - | -3.75% | - | - |
| 03/03 | 740 | 770 | 740 | 770 | 0% | 500 | - | -4.23% | - | - |
| 02/26 | 770 | 770 | 770 | 770 | +2.67% | 300 | - | -4.7% | - | - |
| 02/25 | 750 | 750 | 750 | 750 | 0% | 200 | - | -7.64% | - | - |
| 02/24 | 750 | 750 | 720 | 750 | 0% | 1,300 | - | -8.31% | - | - |
| 02/23 | 740 | 750 | 740 | 750 | -1.32% | 700 | - | -8.76% | - | - |
| 02/22 | 760 | 760 | 760 | 760 | +2.7% | 100 | - | -8.21% | - | - |
| 02/19 | 740 | 740 | 740 | 740 | 0% | 100 | - | -11.06% | - | - |
| 02/18 | 750 | 750 | 740 | 740 | -5.13% | 800 | - | -11.27% | - | - |
| 02/10 | 750 | 780 | 750 | 780 | +1.3% | 700 | - | -6.59% | - | - |
| 02/09 | 750 | 770 | 750 | 770 | -2.53% | 600 | - | -7.78% | - | - |
| 02/08 | 760 | 790 | 760 | 790 | +1.28% | 300 | - | -5.39% | - | - |
| 02/05 | 770 | 780 | 770 | 780 | +1.3% | 800 | - | -6.47% | - | - |
| 02/04 | 880 | 880 | 770 | 770 | -13.48% | 4,300 | - | -7.67% | - | - |
| 02/03 | 790 | 890 | 790 | 890 | +11.25% | 500 | - | +6.71% | - | - |
| 01/28 | 770 | 800 | 770 | 800 | +1.27% | 400 | - | -3.73% | - | - |
| 01/25 | 790 | 800 | 760 | 790 | 0% | 700 | - | -5.05% | - | - |
| 01/21 | 790 | 790 | 790 | 790 | -7.06% | 100 | - | -5.16% | - | - |
| 01/12 | 780 | 850 | 780 | 850 | +2.41% | 700 | - | +2.04% | - | - |
| 01/06 | 830 | 830 | 830 | 830 | -5.68% | 100 | - | -0.24% | - | - |
| 01/04 | 880 | 880 | 880 | 880 | +4.76% | 1,300 | - | +5.9% | - | - |
| 2009 |
| 12/29 | 840 | 840 | 840 | 840 | -5.62% | 100 | - | +1.45% | - | - |
| 12/28 | 890 | 890 | 890 | 890 | +2.3% | 100 | - | +7.75% | - | - |
| 12/24 | 830 | 870 | 830 | 870 | 0% | 500 | - | +5.84% | - | - |
| 12/22 | 820 | 870 | 820 | 870 | 0% | 300 | - | +6.23% | - | - |
| 12/21 | 870 | 870 | 870 | 870 | -1.14% | 100 | - | +6.62% | - | - |
| 12/18 | 830 | 880 | 830 | 880 | 0% | 300 | - | +8.24% | - | - |
| 12/16 | 880 | 880 | 880 | 880 | 0% | 300 | - | +8.64% | - | - |
| 12/14 | 860 | 880 | 860 | 880 | +1.15% | 300 | - | +8.78% | - | - |
| 12/11 | 850 | 870 | 850 | 870 | -2.25% | 5,800 | - | +7.67% | - | - |
| 12/03 | 780 | 890 | 780 | 890 | +4.71% | 400 | - | +10.15% | - | - |
| 12/01 | 850 | 850 | 850 | 850 | +6.25% | 100 | - | +5.33% | - | - |
| 11/30 | 800 | 800 | 800 | 800 | +3.9% | 100 | - | -0.99% | - | - |
| 11/27 | 750 | 770 | 750 | 770 | 0% | 400 | - | -5.06% | - | - |
| 11/26 | 750 | 770 | 750 | 770 | 0% | 300 | - | -5.41% | - | - |
| 11/25 | 740 | 770 | 730 | 770 | -1.28% | 700 | - | -5.98% | - | - |
| 11/19 | 760 | 780 | 760 | 780 | +2.63% | 200 | - | -5.34% | - | - |
| 11/18 | 760 | 760 | 760 | 760 | -3.8% | 100 | - | -8.1% | - | - |
| 11/16 | 790 | 790 | 760 | 790 | -2.47% | 900 | - | -4.93% | - | - |
| 11/13 | 810 | 820 | 780 | 810 | 0% | 1,100 | - | -2.88% | - | - |
| 11/09 | 780 | 810 | 780 | 810 | -2.41% | 400 | - | -3.11% | - | - |
| 11/05 | 760 | 830 | 730 | 830 | +5.06% | 1,900 | - | -1.07% | - | - |
| 11/04 | 790 | 790 | 790 | 790 | -4.82% | 100 | - | -6.06% | - | - |
| 10/27 | 790 | 830 | 790 | 830 | +5.06% | 400 | - | -1.78% | - | - |
| 10/26 | 770 | 790 | 770 | 790 | -1.25% | 300 | - | -6.84% | - | - |
| 10/22 | 800 | 800 | 800 | 800 | +1.27% | 100 | - | -6.1% | - | - |
| 10/19 | 770 | 790 | 770 | 790 | -1.25% | 200 | - | -7.6% | - | - |
| 10/16 | 780 | 800 | 780 | 800 | +1.27% | 1,000 | - | -6.87% | - | - |
| 10/15 | 780 | 790 | 780 | 790 | -1.25% | 200 | - | -8.35% | - | - |
| 10/13 | 780 | 800 | 780 | 800 | 0% | 200 | - | -7.62% | - | - |
| 10/08 | 800 | 800 | 800 | 800 | 0% | 200 | - | -8.05% | - | - |
| 09/28 | 820 | 820 | 760 | 800 | -5.88% | 1,600 | - | -8.47% | - | - |
| 09/25 | 850 | 850 | 850 | 850 | 0% | 100 | - | -3.19% | - | - |
| 09/18 | 850 | 850 | 850 | 850 | -3.41% | 200 | - | -3.3% | - | - |
| 09/16 | 840 | 880 | 840 | 880 | +2.33% | 500 | - | -0.11% | - | - |
| 09/15 | 860 | 860 | 840 | 860 | -3.37% | 700 | - | -2.38% | - | - |
| 09/14 | 890 | 890 | 890 | 890 | +2.3% | 100 | - | +0.91% | - | - |
| 09/10 | 870 | 870 | 870 | 870 | +2.35% | 100 | - | -1.58% | - | - |
| 09/09 | 900 | 900 | 850 | 850 | -4.49% | 1,300 | - | -3.95% | - | - |
| 09/08 | 870 | 890 | 860 | 890 | -1.11% | 800 | - | +0.56% | - | - |
| 09/07 | 870 | 900 | 870 | 900 | +5.88% | 1,000 | - | +2.04% | - | - |
| 09/04 | 840 | 850 | 840 | 850 | 0% | 200 | - | -3.3% | - | - |
| 09/02 | 840 | 850 | 830 | 850 | -2.3% | 300 | - | -3.41% | - | - |
| 09/01 | 860 | 870 | 850 | 870 | +1.16% | 600 | - | -1.36% | - | - |
| 08/31 | 860 | 860 | 860 | 860 | -3.37% | 300 | - | -2.6% | - | - |
| 08/28 | 880 | 890 | 860 | 890 | +1.14% | 900 | - | +0.68% | - | - |
| 08/27 | 880 | 880 | 880 | 880 | 0% | 300 | - | -0.45% | - | - |
| 08/26 | 880 | 880 | 880 | 880 | -2.22% | 100 | - | -0.45% | - | - |
| 08/25 | 900 | 900 | 900 | 900 | 0% | 100 | - | +1.69% | - | - |
| 08/21 | 900 | 900 | 850 | 900 | +2.27% | 300 | - | +1.81% | - | - |
| 08/20 | 870 | 880 | 870 | 880 | 0% | 300 | - | -0.45% | - | - |
| 08/19 | 870 | 880 | 870 | 880 | 0% | 400 | - | -0.79% | - | - |
| 08/17 | 850 | 880 | 850 | 880 | 0% | 300 | - | -0.79% | - | - |
| 08/11 | 860 | 880 | 860 | 880 | -2.22% | 800 | - | -1.12% | - | - |
| 08/10 | 900 | 900 | 860 | 900 | 0% | 2,000 | - | +0.9% | - | - |
| 08/07 | 880 | 900 | 880 | 900 | 0% | 700 | - | +0.9% | - | - |
| 08/06 | 830 | 900 | 830 | 900 | +2.27% | 800 | - | +1.01% | - | - |
| 08/05 | 850 | 880 | 850 | 880 | -2.22% | 200 | - | -1.57% | - | - |
| 08/03 | 840 | 910 | 840 | 900 | +2.27% | 400 | - | +0.22% | - | - |
| 07/31 | 870 | 880 | 870 | 880 | -2.22% | 200 | - | -2.33% | - | - |
| 07/29 | 860 | 900 | 860 | 900 | -2.17% | 1,400 | - | -0.55% | - | - |
| 07/28 | 900 | 920 | 900 | 920 | +2.22% | 400 | - | +1.32% | - | - |
| 07/27 | 860 | 900 | 850 | 900 | +5.88% | 400 | - | -1.1% | - | - |
| 07/24 | 830 | 850 | 830 | 850 | +3.66% | 400 | - | -7% | - | - |
| 07/23 | 840 | 840 | 820 | 820 | -1.2% | 200 | - | -10.77% | - | - |
| 07/22 | 840 | 850 | 830 | 830 | -5.68% | 1,100 | - | -10.17% | - | - |
