株価チャート
2009/09/28～2010/03/31
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 | 1,090 | 1,180 | 1,090 | 1,180 | +12.38% | 3,200 | 19億8240万 | +17.06% | - | 0.34 |
| 03/30 | 1,150 | 1,150 | 1,050 | 1,050 | -7.89% | 1,200 | - | +5.21% | - | - |
| 03/29 | 1,130 | 1,160 | 1,110 | 1,140 | +5.56% | 2,600 | - | +14.69% | - | - |
| 03/26 | 1,070 | 1,080 | 1,060 | 1,080 | +1.89% | 1,600 | - | +9.31% | - | - |
| 03/25 | 1,050 | 1,060 | 1,040 | 1,060 | +1.92% | 500 | - | +7.83% | - | - |
| 03/24 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 500 | - | +6.23% | - | - |
| 03/23 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 500 | - | +5.42% | - | - |
| 03/19 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | - | +6.56% | - | - |
| 03/18 | 1,060 | 1,060 | 1,040 | 1,040 | -0.95% | 1,800 | - | +6.56% | - | - |
| 03/17 | 1,020 | 1,050 | 1,020 | 1,050 | +3.96% | 800 | - | +7.69% | - | - |
| 03/15 | 1,010 | 1,050 | 1,010 | 1,010 | +2.02% | 400 | - | +3.7% | - | - |
| 03/12 | 990 | 990 | 990 | 990 | 0% | 900 | - | +1.54% | - | - |
| 03/11 | 990 | 990 | 990 | 990 | +2.06% | 1,200 | - | +1.33% | - | - |
| 03/10 | 970 | 970 | 970 | 970 | 0% | 300 | - | -1.02% | - | - |
| 03/09 | 960 | 970 | 950 | 970 | 0% | 400 | - | -1.32% | - | - |
| 03/08 | 960 | 970 | 960 | 970 | +3.19% | 600 | - | -1.72% | - | - |
| 03/04 | 940 | 940 | 940 | 940 | -1.05% | 500 | - | -5.05% | - | - |
| 03/03 | 950 | 950 | 950 | 950 | -1.04% | 100 | - | -4.43% | - | - |
| 03/02 | 960 | 960 | 960 | 960 | -3.03% | 100 | - | -3.81% | - | - |
| 03/01 | 990 | 990 | 990 | 990 | +5.32% | 1,800 | - | -1.1% | - | - |
| 02/26 | 940 | 950 | 940 | 940 | -3.09% | 1,400 | - | -6.28% | - | - |
| 02/25 | 950 | 970 | 950 | 970 | +3.19% | 1,200 | - | -3.67% | - | - |
| 02/24 | 950 | 950 | 940 | 940 | -2.08% | 300 | - | -6.93% | - | - |
| 02/22 | 960 | 960 | 940 | 960 | +2.13% | 800 | - | -5.33% | - | - |
| 02/19 | 940 | 940 | 940 | 940 | 0% | 600 | - | -7.84% | - | - |
| 02/17 | 950 | 950 | 940 | 940 | -1.05% | 300 | - | -8.2% | - | - |
| 02/16 | 950 | 950 | 950 | 950 | -2.06% | 200 | - | -7.59% | - | - |
| 02/15 | 970 | 970 | 970 | 970 | +1.04% | 100 | - | -5.83% | - | - |
| 02/12 | 970 | 970 | 920 | 960 | -1.03% | 5,100 | - | -6.98% | - | - |
| 02/10 | 980 | 980 | 970 | 970 | -2.02% | 500 | - | -6.1% | - | - |
| 02/09 | 990 | 990 | 990 | 990 | -1.98% | 300 | - | -4.26% | - | - |
| 02/08 | 1,000 | 1,010 | 990 | 1,010 | -0.98% | 700 | - | -2.32% | - | - |
| 02/05 | 1,010 | 1,020 | 1,000 | 1,020 | -0.97% | 900 | - | -1.26% | - | - |
| 02/04 | 1,040 | 1,040 | 1,030 | 1,030 | +0.98% | 400 | - | -0.19% | - | - |
| 02/03 | 1,050 | 1,050 | 1,020 | 1,020 | -0.97% | 600 | - | -1.16% | - | - |
| 02/02 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 100 | - | -0.1% | - | - |
| 01/28 | 1,040 | 1,040 | 1,040 | 1,040 | -2.8% | 100 | - | +0.87% | - | - |
| 01/27 | 1,070 | 1,070 | 1,070 | 1,070 | +1.9% | 700 | - | +3.88% | - | - |
| 01/26 | 1,040 | 1,050 | 1,040 | 1,050 | -0.94% | 1,100 | - | +1.65% | - | - |
| 01/25 | 1,050 | 1,070 | 1,050 | 1,060 | +0.95% | 800 | - | +2.22% | - | - |
| 01/22 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 100 | - | +0.96% | - | - |
| 01/21 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | - | 0% | - | - |
| 01/20 | 1,060 | 1,060 | 1,040 | 1,040 | 0% | 700 | - | -0.19% | - | - |
| 01/15 | 1,090 | 1,090 | 1,040 | 1,040 | 0% | 1,500 | - | -0.1% | - | - |
| 01/13 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 500 | - | -0.1% | - | - |
| 01/08 | 1,030 | 1,050 | 1,030 | 1,050 | +1.94% | 400 | - | +1.16% | - | - |
| 01/05 | 1,030 | 1,030 | 1,000 | 1,030 | -1.9% | 700 | - | -0.48% | - | - |
| 01/04 | 1,040 | 1,050 | 1,040 | 1,050 | -4.55% | 200 | - | +1.55% | - | - |
| 2009 |
| 12/30 | 1,100 | 1,100 | 1,100 | 1,100 | +4.76% | 100 | - | +6.49% | - | - |
| 12/29 | 1,090 | 1,090 | 1,050 | 1,050 | +0.96% | 900 | - | +1.94% | - | - |
| 12/28 | 1,010 | 1,040 | 1,010 | 1,040 | +2.97% | 900 | - | +1.07% | - | - |
| 12/25 | 1,030 | 1,030 | 1,000 | 1,010 | +1% | 1,400 | - | -1.94% | - | - |
| 12/24 | 1,020 | 1,030 | 990 | 1,000 | +1.01% | 900 | - | -3.29% | - | - |
| 12/22 | 990 | 1,000 | 990 | 990 | 0% | 800 | - | -4.62% | - | - |
| 12/21 | 990 | 990 | 990 | 990 | 0% | 200 | - | -5.17% | - | - |
| 12/17 | 990 | 990 | 990 | 990 | -1% | 100 | - | -5.8% | - | - |
| 12/16 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 500 | - | -5.39% | - | - |
| 12/15 | 1,000 | 1,000 | 980 | 1,000 | -2.91% | 1,800 | - | -5.75% | - | - |
| 12/14 | 1,010 | 1,030 | 1,010 | 1,030 | +4.04% | 300 | - | -3.29% | - | - |
| 12/11 | 990 | 990 | 990 | 990 | -2.94% | 200 | - | -7.48% | - | - |
| 12/10 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 900 | - | -5.29% | - | - |
| 12/09 | 1,040 | 1,040 | 1,020 | 1,030 | -8.85% | 800 | - | -4.81% | - | - |
| 12/08 | 1,140 | 1,140 | 1,130 | 1,130 | -2.59% | 200 | - | +4.05% | - | - |
| 12/07 | 1,150 | 1,160 | 1,080 | 1,160 | +2.65% | 2,000 | - | +6.62% | - | - |
| 12/04 | 1,050 | 1,130 | 1,050 | 1,130 | +7.62% | 900 | - | +3.86% | - | - |
| 12/03 | 1,060 | 1,060 | 1,050 | 1,050 | -3.67% | 500 | - | -3.58% | - | - |
| 12/02 | 1,030 | 1,090 | 1,020 | 1,090 | +6.86% | 2,800 | - | -0.27% | - | - |
| 11/30 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 100 | - | -6.93% | - | - |
| 11/27 | 1,120 | 1,120 | 1,040 | 1,040 | +8.33% | 1,700 | - | -5.54% | - | - |
| 11/26 | 1,000 | 1,000 | 960 | 960 | -2.04% | 700 | - | -13.12% | - | - |
| 11/25 | 970 | 1,000 | 970 | 980 | -2% | 900 | - | -11.95% | - | - |
| 11/24 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 500 | - | -10.71% | - | - |
| 11/20 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | - | -9.57% | - | - |
| 11/19 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 700 | - | -10.13% | - | - |
| 11/18 | 1,030 | 1,030 | 1,030 | 1,030 | -4.63% | 400 | - | -9.89% | - | - |
| 11/17 | 1,100 | 1,100 | 1,080 | 1,080 | -1.82% | 400 | - | -6.01% | - | - |
| 11/16 | 1,130 | 1,130 | 1,100 | 1,100 | 0% | 1,300 | - | -4.68% | - | - |
| 11/13 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 200 | - | -5.01% | - | - |
| 11/11 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | -1.2% | - | - |
| 11/09 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -1.37% | - | - |
| 11/06 | 1,080 | 1,150 | 1,080 | 1,150 | +4.55% | 400 | - | -1.63% | - | - |
| 11/05 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 300 | - | -6.22% | - | - |
| 11/04 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 100 | - | -6.78% | - | - |
| 10/30 | 1,140 | 1,150 | 1,140 | 1,150 | -0.86% | 300 | - | -3.04% | - | - |
| 10/28 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | - | -2.77% | - | - |
| 10/27 | 1,160 | 1,160 | 1,160 | 1,160 | +2.65% | 700 | - | -3.33% | - | - |
| 10/26 | 1,120 | 1,130 | 1,120 | 1,130 | -2.59% | 1,000 | - | -6.22% | - | - |
| 10/23 | 1,200 | 1,200 | 1,150 | 1,160 | 0% | 1,900 | - | -4.13% | - | - |
| 10/22 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | - | -4.53% | - | - |
| 10/21 | 1,210 | 1,210 | 1,160 | 1,160 | 0% | 300 | - | -4.84% | - | - |
| 10/20 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | - | -5.23% | - | - |
| 10/19 | 1,160 | 1,160 | 1,160 | 1,160 | +1.75% | 100 | - | -5.54% | - | - |
| 10/16 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | - | -7.39% | - | - |
| 10/14 | 1,120 | 1,140 | 1,120 | 1,140 | -1.72% | 400 | - | -7.77% | - | - |
| 10/13 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 300 | - | -6.6% | - | - |
| 10/08 | 1,160 | 1,160 | 1,160 | 1,160 | -2.52% | 100 | - | -6.83% | - | - |
| 10/07 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 100 | - | -4.49% | - | - |
| 10/02 | 1,160 | 1,210 | 1,160 | 1,200 | -2.44% | 300 | - | -3.77% | - | - |
| 09/29 | 1,230 | 1,230 | 1,230 | 1,230 | +4.24% | 600 | - | -1.44% | - | - |
| 09/28 | 1,240 | 1,240 | 1,180 | 1,180 | -2.48% | 400 | - | -5.52% | - | - |
