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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 4,250 | 4,250 | 4,220 | 4,220 | 0% | 800 | 90億7483万 | -4.74% | - | 1.81 |
| 03/30 | 4,250 | 4,250 | 4,190 | 4,220 | +0.72% | 1,900 | - | -4.91% | - | - |
| 03/29 | 4,040 | 4,190 | 4,040 | 4,190 | -3.9% | 5,900 | - | -5.74% | - | - |
| 03/26 | 4,360 | 4,390 | 4,340 | 4,360 | -0.68% | 8,800 | - | -2.09% | - | - |
| 03/25 | 4,370 | 4,390 | 4,350 | 4,390 | +0.23% | 5,300 | - | -1.46% | - | - |
| 03/24 | 4,400 | 4,400 | 4,330 | 4,380 | -0.45% | 4,600 | - | -1.68% | - | - |
| 03/23 | 4,400 | 4,400 | 4,370 | 4,400 | +0.23% | 4,800 | - | -1.3% | - | - |
| 03/19 | 4,400 | 4,420 | 4,390 | 4,390 | -0.23% | 3,900 | - | -1.59% | - | - |
| 03/18 | 4,440 | 4,440 | 4,400 | 4,400 | -1.12% | 3,000 | - | -1.46% | - | - |
| 03/17 | 4,480 | 4,480 | 4,400 | 4,450 | -0.67% | 3,300 | - | -0.4% | - | - |
| 03/16 | 4,550 | 4,550 | 4,480 | 4,480 | -1.54% | 2,700 | - | +0.27% | - | - |
| 03/15 | 4,550 | 4,550 | 4,510 | 4,550 | -0.44% | 1,800 | - | +1.84% | - | - |
| 03/12 | 4,590 | 4,590 | 4,550 | 4,570 | -0.22% | 1,200 | - | +2.42% | - | - |
| 03/11 | 4,590 | 4,590 | 4,550 | 4,580 | -0.22% | 2,000 | - | +2.74% | - | - |
| 03/10 | 4,590 | 4,590 | 4,550 | 4,590 | +0.66% | 2,300 | - | +3.08% | - | - |
| 03/09 | 4,530 | 4,560 | 4,520 | 4,560 | +0.66% | 1,600 | - | +2.52% | - | - |
| 03/08 | 4,500 | 4,530 | 4,500 | 4,530 | +0.89% | 1,400 | - | +1.96% | - | - |
| 03/05 | 4,460 | 4,500 | 4,460 | 4,490 | +0.67% | 1,700 | - | +1.1% | - | - |
| 03/04 | 4,450 | 4,460 | 4,450 | 4,460 | +0.22% | 800 | - | +0.5% | - | - |
| 03/03 | 4,460 | 4,460 | 4,450 | 4,450 | -0.22% | 900 | - | +0.29% | - | - |
| 03/02 | 4,440 | 4,460 | 4,430 | 4,460 | +0.45% | 1,200 | - | +0.54% | - | - |
| 03/01 | 4,390 | 4,440 | 4,390 | 4,440 | +1.14% | 700 | - | +0.07% | - | - |
| 02/26 | 4,390 | 4,400 | 4,390 | 4,390 | -0.23% | 900 | - | -1.08% | - | - |
| 02/25 | 4,390 | 4,400 | 4,380 | 4,400 | +0.23% | 1,600 | - | -0.95% | - | - |
| 02/24 | 4,390 | 4,400 | 4,390 | 4,390 | -0.68% | 1,000 | - | -1.26% | - | - |
| 02/23 | 4,410 | 4,420 | 4,400 | 4,420 | +0.45% | 1,100 | - | -0.63% | - | - |
| 02/22 | 4,400 | 4,400 | 4,390 | 4,400 | 0% | 1,500 | - | -1.08% | - | - |
| 02/19 | 4,400 | 4,430 | 4,390 | 4,400 | 0% | 600 | - | -1.08% | - | - |
| 02/18 | 4,400 | 4,400 | 4,390 | 4,400 | 0% | 1,100 | - | -1.08% | - | - |
| 02/17 | 4,420 | 4,420 | 4,390 | 4,400 | -0.9% | 1,400 | - | -1.08% | - | - |
| 02/16 | 4,460 | 4,460 | 4,400 | 4,440 | -0.89% | 1,600 | - | -0.25% | - | - |
| 02/15 | 4,480 | 4,490 | 4,470 | 4,480 | -0.44% | 700 | - | +0.81% | - | - |
| 02/12 | 4,460 | 4,500 | 4,450 | 4,500 | +0.67% | 2,000 | - | +1.49% | - | - |
| 02/10 | 4,450 | 4,470 | 4,440 | 4,470 | +0.22% | 900 | - | +1.06% | - | - |
| 02/09 | 4,440 | 4,470 | 4,430 | 4,460 | -0.22% | 700 | - | +1.11% | - | - |
| 02/08 | 4,450 | 4,470 | 4,450 | 4,470 | +1.36% | 400 | - | +1.61% | - | - |
| 02/05 | 4,450 | 4,450 | 4,400 | 4,410 | -0.9% | 800 | - | +0.46% | - | - |
| 02/04 | 4,450 | 4,450 | 4,450 | 4,450 | -0.22% | 200 | - | +1.6% | - | - |
| 02/03 | 4,470 | 4,470 | 4,410 | 4,460 | -0.22% | 800 | - | +2.11% | - | - |
| 02/02 | 4,430 | 4,470 | 4,370 | 4,470 | +0.68% | 2,100 | - | +2.62% | - | - |
| 02/01 | 4,480 | 4,480 | 4,440 | 4,440 | -0.89% | 600 | - | +2.23% | - | - |
| 01/29 | 4,460 | 4,480 | 4,450 | 4,480 | +1.36% | 300 | - | +3.46% | - | - |
| 01/28 | 4,470 | 4,470 | 4,420 | 4,420 | 0% | 300 | - | +2.36% | - | - |
| 01/27 | 4,450 | 4,450 | 4,400 | 4,420 | -0.45% | 900 | - | +2.58% | - | - |
| 01/26 | 4,480 | 4,480 | 4,440 | 4,440 | -0.89% | 500 | - | +3.28% | - | - |
| 01/25 | 4,440 | 4,480 | 4,400 | 4,480 | +0.67% | 1,400 | - | +4.48% | - | - |
| 01/22 | 4,490 | 4,490 | 4,440 | 4,450 | -0.89% | 1,500 | - | +4.12% | - | - |
| 01/21 | 4,480 | 4,490 | 4,460 | 4,490 | -0.22% | 400 | - | +5.35% | - | - |
| 01/20 | 4,460 | 4,500 | 4,460 | 4,500 | +0.9% | 1,000 | - | +5.96% | - | - |
| 01/19 | 4,420 | 4,480 | 4,420 | 4,460 | +0.9% | 700 | - | +5.36% | - | - |
| 01/18 | 4,410 | 4,470 | 4,410 | 4,420 | +0.45% | 1,100 | - | +4.74% | - | - |
| 01/15 | 4,400 | 4,400 | 4,400 | 4,400 | 0% | 100 | - | +4.64% | - | - |
| 01/14 | 4,350 | 4,400 | 4,320 | 4,400 | +0.46% | 900 | - | +4.99% | - | - |
| 01/13 | 4,370 | 4,450 | 4,300 | 4,380 | -2.23% | 3,100 | - | +4.89% | - | - |
| 01/12 | 4,340 | 4,480 | 4,290 | 4,480 | +4.67% | 1,100 | - | +7.67% | - | - |
| 01/08 | 4,220 | 4,280 | 4,200 | 4,280 | +1.42% | 2,700 | - | +3.33% | - | - |
| 01/07 | 4,210 | 4,220 | 4,200 | 4,220 | -0.24% | 800 | - | +2.13% | - | - |
| 01/06 | 4,170 | 4,230 | 4,170 | 4,230 | +1.44% | 400 | - | +2.57% | - | - |
| 01/05 | 4,170 | 4,180 | 4,170 | 4,170 | +0.24% | 600 | - | +1.26% | - | - |
| 01/04 | 4,250 | 4,250 | 4,160 | 4,160 | -2.12% | 800 | - | +1.22% | - | - |
| 2009 |
| 12/30 | 4,160 | 4,250 | 4,160 | 4,250 | +2.41% | 500 | - | +3.56% | - | - |
| 12/29 | 4,150 | 4,160 | 4,150 | 4,150 | -0.24% | 900 | - | +1.37% | - | - |
| 12/28 | 4,160 | 4,160 | 4,150 | 4,160 | 0% | 900 | - | +1.76% | - | - |
| 12/25 | 4,120 | 4,160 | 4,120 | 4,160 | +0.73% | 600 | - | +1.89% | - | - |
| 12/24 | 4,130 | 4,150 | 4,130 | 4,130 | 0% | 1,300 | - | +1.25% | - | - |
| 12/22 | 4,160 | 4,160 | 4,130 | 4,130 | -1.2% | 1,100 | - | +1.28% | - | - |
| 12/21 | 4,150 | 4,180 | 4,150 | 4,180 | 0% | 500 | - | +2.53% | - | - |
| 12/18 | 4,190 | 4,190 | 4,180 | 4,180 | 0% | 200 | - | +2.6% | - | - |
| 12/17 | 4,160 | 4,180 | 4,160 | 4,180 | +0.72% | 400 | - | +2.65% | - | - |
| 12/16 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 200 | - | +1.89% | - | - |
| 12/15 | 4,160 | 4,160 | 4,150 | 4,150 | +0.24% | 200 | - | +1.87% | - | - |
| 12/14 | 4,150 | 4,170 | 4,140 | 4,140 | +0.49% | 400 | - | +1.52% | - | - |
| 12/11 | 4,110 | 4,130 | 4,110 | 4,120 | -0.72% | 400 | - | +0.93% | - | - |
| 12/10 | 4,120 | 4,170 | 4,120 | 4,150 | +0.73% | 1,000 | - | +1.57% | - | - |
| 12/09 | 4,070 | 4,120 | 4,070 | 4,120 | +1.73% | 800 | - | +0.76% | - | - |
| 12/08 | 4,070 | 4,100 | 4,050 | 4,050 | 0% | 600 | - | -1.07% | - | - |
| 12/07 | 4,040 | 4,050 | 4,040 | 4,050 | +0.75% | 400 | - | -1.29% | - | - |
| 12/04 | 4,010 | 4,020 | 4,000 | 4,020 | +0.25% | 1,700 | - | -2.24% | - | - |
| 12/03 | 4,010 | 4,020 | 4,000 | 4,010 | -0.25% | 1,200 | - | -2.72% | - | - |
| 12/02 | 4,040 | 4,050 | 4,020 | 4,020 | -0.25% | 800 | - | -2.73% | - | - |
| 12/01 | 4,010 | 4,030 | 4,010 | 4,030 | +0.5% | 300 | - | -2.8% | - | - |
| 11/30 | 4,010 | 4,020 | 4,000 | 4,010 | -1.47% | 1,300 | - | -3.54% | - | - |
| 11/27 | 3,980 | 4,070 | 3,970 | 4,070 | +2.01% | 2,000 | - | -2.4% | - | - |
| 11/26 | 4,010 | 4,010 | 3,990 | 3,990 | -0.25% | 2,600 | - | -4.59% | - | - |
| 11/25 | 4,010 | 4,010 | 4,000 | 4,000 | -0.25% | 700 | - | -4.63% | - | - |
| 11/24 | 4,010 | 4,020 | 4,010 | 4,010 | +0.25% | 800 | - | -4.64% | - | - |
| 11/20 | 4,000 | 4,020 | 4,000 | 4,000 | -0.74% | 2,200 | - | -5.12% | - | - |
| 11/19 | 4,050 | 4,050 | 4,030 | 4,030 | -0.74% | 600 | - | -4.66% | - | - |
| 11/18 | 4,130 | 4,130 | 4,050 | 4,060 | -0.98% | 1,200 | - | -4.18% | - | - |
| 11/17 | 4,100 | 4,100 | 4,080 | 4,100 | -0.24% | 1,200 | - | -3.44% | - | - |
| 11/16 | 4,100 | 4,110 | 4,100 | 4,110 | +0.49% | 300 | - | -3.32% | - | - |
| 11/13 | 4,090 | 4,130 | 4,090 | 4,090 | -1.21% | 700 | - | -3.92% | - | - |
| 11/12 | 4,100 | 4,140 | 4,080 | 4,140 | -1.43% | 2,500 | - | -2.86% | - | - |
| 11/11 | 4,200 | 4,220 | 4,190 | 4,200 | +0.24% | 800 | - | -1.5% | - | - |
| 11/10 | 4,210 | 4,210 | 4,180 | 4,190 | -0.95% | 1,900 | - | -1.76% | - | - |
| 11/09 | 4,220 | 4,230 | 4,220 | 4,230 | -0.47% | 300 | - | -0.84% | - | - |
| 11/06 | 4,220 | 4,250 | 4,220 | 4,250 | +0.47% | 300 | - | -0.42% | - | - |
| 11/05 | 4,220 | 4,250 | 4,220 | 4,230 | +0.48% | 600 | - | -0.89% | - | - |
| 11/04 | 4,210 | 4,210 | 4,210 | 4,210 | -0.94% | 200 | - | -1.38% | - | - |
| 11/02 | 4,250 | 4,250 | 4,250 | 4,250 | -0.47% | 200 | - | -0.42% | - | - |
