株価チャート
2009/10/29～2010/03/31
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 5→1 |
| 2010 |
| 03/31 | 940 | 940 | 925 | 925 | -1.6% | 800 | 51億9850万 | +5.71% | - | 1.02 |
| 03/30 | 915 | 940 | 915 | 940 | +3.3% | 1,000 | - | +7.55% | - | - |
| 03/29 | 925 | 975 | 910 | 910 | 0% | 2,600 | - | +4.24% | - | - |
| 03/26 | 900 | 910 | 900 | 910 | +1.11% | 800 | - | +4.36% | - | - |
| 03/25 | 905 | 905 | 900 | 900 | +2.27% | 600 | - | +3.09% | - | - |
| 03/24 | 910 | 910 | 880 | 880 | -3.3% | 2,400 | - | +0.8% | - | - |
| 03/23 | 900 | 930 | 900 | 910 | -1.62% | 4,800 | - | +4.24% | - | - |
| 03/19 | 915 | 925 | 915 | 925 | +0.54% | 1,400 | - | +6.2% | - | - |
| 03/18 | 920 | 925 | 920 | 920 | +0.55% | 2,400 | - | +5.87% | - | - |
| 03/17 | 905 | 915 | 905 | 915 | +2.81% | 400 | - | +5.9% | - | - |
| 03/16 | 920 | 920 | 890 | 890 | -3.26% | 4,600 | - | +3.25% | - | - |
| 03/15 | 925 | 925 | 900 | 920 | +2.22% | 3,400 | - | +6.98% | - | - |
| 03/12 | 875 | 900 | 875 | 900 | +5.88% | 3,400 | - | +5.02% | - | - |
| 03/11 | 850 | 850 | 850 | 850 | +3.03% | 2,800 | - | -0.58% | - | - |
| 03/10 | 835 | 835 | 820 | 825 | +0.61% | 1,000 | - | -3.4% | - | - |
| 03/09 | 825 | 825 | 820 | 820 | -0.61% | 600 | - | -3.87% | - | - |
| 03/08 | 825 | 835 | 825 | 825 | 0% | 2,400 | - | -3.17% | - | - |
| 03/05 | 825 | 825 | 825 | 825 | +1.85% | 600 | - | -3.06% | - | - |
| 03/04 | 810 | 810 | 810 | 810 | -3.57% | 400 | - | -4.82% | - | - |
| 03/03 | 830 | 840 | 830 | 840 | -1.75% | 600 | - | -1.52% | - | - |
| 03/01 | 805 | 855 | 805 | 855 | +5.56% | 2,000 | - | +0.23% | - | - |
| 02/26 | 810 | 825 | 800 | 810 | -2.99% | 4,600 | - | -5.04% | - | - |
| 02/25 | 835 | 835 | 835 | 835 | -0.6% | 400 | - | -2.45% | - | - |
| 02/24 | 850 | 860 | 840 | 840 | -6.67% | 2,800 | - | -1.98% | - | - |
| 02/23 | 900 | 900 | 900 | 900 | 0% | 400 | - | +4.65% | - | - |
| 02/22 | 920 | 920 | 900 | 900 | 0% | 1,400 | - | +4.53% | - | - |
| 02/19 | 920 | 930 | 900 | 900 | -0.55% | 1,000 | - | +4.17% | - | - |
| 02/18 | 905 | 905 | 905 | 905 | -2.69% | 200 | - | +4.62% | - | - |
| 02/17 | 935 | 935 | 915 | 930 | +4.49% | 1,400 | - | +7.51% | - | - |
| 02/16 | 930 | 930 | 885 | 890 | +1.14% | 1,600 | - | +3.01% | - | - |
| 02/15 | 855 | 880 | 855 | 880 | +2.92% | 2,200 | - | +1.97% | - | - |
| 02/12 | 880 | 880 | 855 | 855 | -2.29% | 1,000 | - | -0.47% | - | - |
| 02/10 | 890 | 890 | 850 | 875 | +7.36% | 1,600 | - | +2.22% | - | - |
| 02/08 | 800 | 825 | 800 | 815 | -4.12% | 600 | - | -4.34% | - | - |
| 02/05 | 835 | 850 | 825 | 850 | +1.8% | 1,600 | - | 0% | - | - |
| 02/04 | 890 | 890 | 835 | 835 | -3.47% | 1,400 | - | -1.42% | - | - |
| 02/03 | 840 | 865 | 840 | 865 | +3.59% | 600 | - | +2.37% | - | - |
| 02/02 | 850 | 865 | 835 | 835 | 0% | 2,400 | - | -0.71% | - | - |
| 02/01 | 840 | 840 | 835 | 835 | +5.7% | 1,200 | - | -0.36% | - | - |
| 01/29 | 825 | 825 | 790 | 790 | -1.86% | 800 | - | -5.39% | - | - |
| 01/28 | 800 | 825 | 800 | 805 | +0.63% | 1,400 | - | -3.48% | - | - |
| 01/27 | 825 | 825 | 800 | 800 | -3.03% | 1,600 | - | -3.85% | - | - |
| 01/26 | 825 | 825 | 825 | 825 | -2.37% | 200 | - | -0.72% | - | - |
| 01/25 | 830 | 850 | 830 | 845 | -0.59% | 800 | - | +1.93% | - | - |
| 01/22 | 845 | 850 | 845 | 850 | -1.16% | 2,800 | - | +2.78% | - | - |
| 01/21 | 835 | 885 | 835 | 860 | -1.71% | 1,200 | - | +4.12% | - | - |
| 01/20 | 875 | 875 | 875 | 875 | 0% | 1,200 | - | +6.06% | - | - |
| 01/19 | 895 | 895 | 875 | 875 | -2.23% | 1,200 | - | +6.19% | - | - |
| 01/18 | 915 | 915 | 850 | 895 | -4.79% | 8,000 | - | +8.62% | - | - |
| 01/15 | 975 | 980 | 940 | 940 | -3.59% | 4,800 | - | +14.08% | - | - |
| 01/14 | 980 | 995 | 975 | 975 | +4.84% | 6,000 | - | +18.47% | - | - |
| 01/13 | 920 | 960 | 920 | 930 | +2.76% | 2,600 | - | +13.41% | - | - |
| 01/12 | 895 | 905 | 880 | 905 | +1.12% | 800 | - | +10.37% | - | - |
| 01/08 | 910 | 910 | 885 | 895 | +4.07% | 3,200 | - | +9.28% | - | - |
| 01/07 | 800 | 860 | 800 | 860 | +10.26% | 1,400 | - | +5.26% | - | - |
| 01/06 | 780 | 785 | 765 | 780 | +0.65% | 2,400 | - | -4.88% | - | - |
| 01/05 | 780 | 780 | 770 | 775 | 0% | 2,800 | - | -5.95% | - | - |
| 01/04 | 775 | 775 | 775 | 775 | -0.64% | 800 | - | -6.51% | - | - |
| 2009 |
| 12/30 | 780 | 780 | 780 | 780 | +0.65% | 200 | - | -6.47% | - | - |
| 12/29 | 780 | 780 | 775 | 775 | 0% | 800 | - | -7.63% | - | - |
| 12/28 | 770 | 800 | 770 | 775 | +1.97% | 1,600 | - | -8.07% | - | - |
| 12/25 | 780 | 800 | 760 | 760 | -0.65% | 3,200 | - | -10.27% | - | - |
| 12/24 | 775 | 775 | 760 | 765 | +0.66% | 800 | - | -10.42% | - | - |
| 12/22 | 750 | 780 | 735 | 760 | 0% | 2,600 | - | -11.73% | - | - |
| 12/21 | 755 | 760 | 740 | 760 | 0% | 1,200 | - | -12.64% | - | - |
| 12/18 | 770 | 775 | 755 | 760 | -1.3% | 3,600 | - | -13.34% | - | - |
| 12/17 | 770 | 770 | 765 | 770 | -1.91% | 2,000 | - | -12.9% | - | - |
| 12/16 | 795 | 800 | 785 | 785 | -1.26% | 1,200 | - | -11.8% | - | - |
| 12/15 | 815 | 815 | 790 | 795 | -2.45% | 4,800 | - | -11.27% | - | - |
| 12/14 | 820 | 845 | 815 | 815 | -3.55% | 2,400 | - | -9.65% | - | - |
| 12/11 | 850 | 855 | 845 | 845 | -1.17% | 2,000 | - | -6.94% | - | - |
| 12/10 | 840 | 855 | 840 | 855 | -0.58% | 1,400 | - | -6.15% | - | - |
| 12/09 | 860 | 860 | 860 | 860 | -5.49% | 200 | - | -6.01% | - | - |
| 12/08 | 900 | 910 | 900 | 910 | +1.11% | 600 | - | -0.98% | - | - |
| 12/07 | 885 | 910 | 885 | 900 | -1.1% | 4,000 | - | -2.49% | - | - |
| 12/04 | 930 | 930 | 910 | 910 | -1.62% | 1,400 | - | -2.05% | - | - |
| 12/03 | 850 | 925 | 850 | 925 | +5.71% | 1,600 | - | -1.18% | - | - |
| 12/02 | 875 | 875 | 825 | 875 | +1.16% | 2,200 | - | -7.11% | - | - |
| 12/01 | 875 | 875 | 865 | 865 | -5.46% | 400 | - | -9.04% | - | - |
| 11/30 | 900 | 915 | 900 | 915 | +1.67% | 600 | - | -4.79% | - | - |
| 11/27 | 925 | 935 | 900 | 900 | 0% | 600 | - | -7.02% | - | - |
| 11/26 | 900 | 900 | 900 | 900 | 0% | 400 | - | -7.88% | - | - |
| 11/25 | 915 | 915 | 900 | 900 | +1.69% | 400 | - | -8.81% | - | - |
| 11/24 | 950 | 950 | 885 | 885 | +0.57% | 1,200 | - | -11.32% | - | - |
| 11/20 | 900 | 920 | 875 | 880 | +0.57% | 1,600 | - | -12.7% | - | - |
| 11/19 | 950 | 950 | 875 | 875 | -7.89% | 4,400 | - | -14.22% | - | - |
| 11/18 | 965 | 965 | 950 | 950 | +1.06% | 600 | - | -7.77% | - | - |
| 11/17 | 975 | 990 | 940 | 940 | -3.59% | 1,800 | - | -9.35% | - | - |
| 11/16 | 950 | 990 | 950 | 975 | +3.17% | 2,800 | - | -6.61% | - | - |
| 11/13 | 950 | 980 | 925 | 945 | +2.16% | 2,800 | - | -10% | - | - |
| 11/12 | 930 | 940 | 925 | 925 | 0% | 1,400 | - | -12.32% | - | - |
| 11/11 | 925 | 925 | 925 | 925 | -0.54% | 1,200 | - | -12.82% | - | - |
| 11/10 | 915 | 930 | 900 | 930 | -2.11% | 2,600 | - | -12.92% | - | - |
| 11/09 | 950 | 950 | 950 | 950 | 0% | 200 | - | -11.55% | - | - |
| 11/06 | 975 | 975 | 950 | 950 | +1.6% | 1,400 | - | -12.12% | - | - |
| 11/05 | 950 | 950 | 935 | 935 | -1.58% | 800 | - | -14.3% | - | - |
| 11/04 | 970 | 970 | 945 | 950 | 0% | 1,200 | - | -13.79% | - | - |
| 11/02 | 950 | 975 | 930 | 950 | -7.32% | 6,600 | - | -14.72% | - | - |
| 10/30 | 1,050 | 1,060 | 1,025 | 1,025 | -1.91% | 800 | - | -8.97% | - | - |
| 10/29 | 1,050 | 1,050 | 995 | 1,045 | -3.24% | 5,200 | - | -7.93% | - | - |
