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 5→1 |
| 2010 |
| 03/31 | 1,030 | 1,035 | 1,020 | 1,025 | -0.49% | 53,000 | 191億5595万 | +11.53% | 34.58 | 0.86 |
| 03/30 | 1,005 | 1,035 | 1,000 | 1,030 | +1.98% | 89,000 | - | +12.81% | - | - |
| 03/29 | 965 | 1,015 | 965 | 1,010 | +3.59% | 113,400 | - | +11.36% | - | - |
| 03/26 | 955 | 975 | 945 | 975 | +3.17% | 102,800 | - | +8.09% | - | - |
| 03/25 | 940 | 960 | 940 | 945 | -0.53% | 62,200 | - | +5.23% | - | - |
| 03/24 | 955 | 955 | 945 | 950 | +1.06% | 40,000 | - | +6.26% | - | - |
| 03/23 | 945 | 950 | 930 | 940 | +1.62% | 97,600 | - | +5.74% | - | - |
| 03/19 | 920 | 930 | 920 | 925 | +0.54% | 18,200 | - | +4.64% | - | - |
| 03/18 | 935 | 940 | 915 | 920 | -1.6% | 27,000 | - | +4.55% | - | - |
| 03/17 | 940 | 945 | 930 | 935 | 0% | 26,000 | - | +6.74% | - | - |
| 03/16 | 935 | 945 | 925 | 935 | 0% | 56,400 | - | +7.35% | - | - |
| 03/15 | 910 | 935 | 905 | 935 | +3.31% | 65,400 | - | +7.97% | - | - |
| 03/12 | 905 | 905 | 895 | 905 | +0.56% | 26,200 | - | +4.99% | - | - |
| 03/11 | 900 | 905 | 890 | 900 | +1.12% | 20,000 | - | +4.77% | - | - |
| 03/10 | 895 | 905 | 890 | 890 | -0.56% | 15,000 | - | +3.97% | - | - |
| 03/09 | 885 | 900 | 880 | 895 | 0% | 17,800 | - | +4.8% | - | - |
| 03/08 | 895 | 900 | 890 | 895 | +0.56% | 20,000 | - | +5.17% | - | - |
| 03/05 | 870 | 890 | 870 | 890 | +2.3% | 20,600 | - | +4.83% | - | - |
| 03/04 | 885 | 885 | 860 | 870 | -1.14% | 21,000 | - | +2.72% | - | - |
| 03/03 | 865 | 880 | 865 | 880 | +0.57% | 17,200 | - | +4.14% | - | - |
| 03/02 | 870 | 880 | 870 | 875 | +0.57% | 24,800 | - | +3.67% | - | - |
| 03/01 | 880 | 880 | 870 | 870 | 0% | 15,600 | - | +3.08% | - | - |
| 02/26 | 855 | 875 | 855 | 870 | +1.75% | 14,800 | - | +3.08% | - | - |
| 02/25 | 870 | 870 | 850 | 855 | 0% | 17,600 | - | +1.06% | - | - |
| 02/24 | 870 | 875 | 855 | 855 | -2.29% | 19,600 | - | +0.83% | - | - |
| 02/23 | 890 | 890 | 870 | 875 | -1.69% | 21,200 | - | +2.94% | - | - |
| 02/22 | 885 | 900 | 885 | 890 | +1.71% | 36,800 | - | +4.46% | - | - |
| 02/19 | 860 | 885 | 860 | 875 | +1.16% | 39,000 | - | +2.58% | - | - |
| 02/18 | 880 | 880 | 855 | 865 | +0.58% | 29,200 | - | +1.17% | - | - |
| 02/17 | 850 | 865 | 850 | 860 | +3.61% | 35,400 | - | +0.47% | - | - |
| 02/16 | 815 | 835 | 815 | 830 | +2.47% | 19,600 | - | -3.15% | - | - |
| 02/15 | 815 | 815 | 810 | 810 | -2.41% | 14,800 | - | -5.81% | - | - |
| 02/12 | 825 | 830 | 805 | 830 | +1.84% | 19,000 | - | -3.82% | - | - |
| 02/10 | 820 | 825 | 810 | 815 | 0% | 21,800 | - | -5.78% | - | - |
| 02/09 | 805 | 815 | 800 | 815 | +0.62% | 21,000 | - | -6% | - | - |
| 02/08 | 820 | 825 | 810 | 810 | -1.22% | 15,600 | - | -6.9% | - | - |
| 02/05 | 825 | 830 | 810 | 820 | -2.38% | 19,600 | - | -6.07% | - | - |
| 02/04 | 835 | 840 | 830 | 840 | +1.2% | 16,000 | - | -4% | - | - |
| 02/03 | 825 | 835 | 825 | 830 | 0% | 19,800 | - | -5.25% | - | - |
| 02/02 | 825 | 840 | 820 | 830 | +0.61% | 11,400 | - | -5.36% | - | - |
| 02/01 | 845 | 845 | 820 | 825 | -1.2% | 19,000 | - | -6.04% | - | - |
| 01/29 | 830 | 845 | 825 | 835 | 0% | 19,600 | - | -5.01% | - | - |
| 01/28 | 850 | 850 | 835 | 835 | 0% | 13,200 | - | -4.9% | - | - |
| 01/27 | 845 | 850 | 835 | 835 | -1.76% | 13,400 | - | -4.9% | - | - |
| 01/26 | 865 | 870 | 850 | 850 | -2.3% | 14,600 | - | -3.19% | - | - |
| 01/25 | 865 | 870 | 865 | 870 | -1.69% | 30,800 | - | -0.8% | - | - |
| 01/22 | 890 | 890 | 865 | 885 | -2.75% | 33,200 | - | +1.14% | - | - |
| 01/21 | 895 | 920 | 895 | 910 | 0% | 16,200 | - | +4.24% | - | - |
| 01/20 | 905 | 920 | 900 | 910 | 0% | 28,200 | - | +4.48% | - | - |
| 01/19 | 905 | 915 | 895 | 910 | -0.55% | 16,600 | - | +4.84% | - | - |
| 01/18 | 905 | 915 | 890 | 915 | -0.54% | 23,800 | - | +5.9% | - | - |
| 01/15 | 925 | 930 | 915 | 920 | +0.55% | 31,400 | - | +6.73% | - | - |
| 01/14 | 890 | 915 | 890 | 915 | +2.81% | 17,800 | - | +6.52% | - | - |
| 01/13 | 895 | 905 | 890 | 890 | -1.11% | 19,800 | - | +3.97% | - | - |
| 01/12 | 880 | 900 | 880 | 900 | +1.12% | 26,200 | - | +5.39% | - | - |
| 01/08 | 880 | 890 | 875 | 890 | +1.14% | 15,000 | - | +4.46% | - | - |
| 01/07 | 890 | 890 | 870 | 880 | 0% | 15,200 | - | +3.9% | - | - |
| 01/06 | 880 | 880 | 865 | 880 | +0.57% | 18,600 | - | +4.51% | - | - |
| 01/05 | 900 | 900 | 875 | 875 | -1.13% | 10,400 | - | +4.54% | - | - |
| 01/04 | 895 | 895 | 885 | 885 | +0.57% | 16,000 | - | +6.37% | - | - |
| 2009 |
| 12/30 | 870 | 880 | 865 | 880 | +0.57% | 10,600 | - | +6.41% | - | - |
| 12/29 | 870 | 880 | 870 | 875 | +0.57% | 8,800 | - | +6.45% | - | - |
| 12/28 | 870 | 890 | 870 | 870 | +1.16% | 21,000 | - | +6.36% | - | - |
| 12/25 | 855 | 865 | 845 | 860 | +0.58% | 19,200 | - | +5.78% | - | - |
| 12/24 | 850 | 860 | 845 | 855 | +2.4% | 18,000 | - | +5.56% | - | - |
| 12/22 | 845 | 860 | 830 | 835 | +0.6% | 43,400 | - | +3.47% | - | - |
| 12/21 | 840 | 845 | 825 | 830 | 0% | 21,800 | - | +2.85% | - | - |
| 12/18 | 805 | 840 | 805 | 830 | +1.22% | 12,600 | - | +2.85% | - | - |
| 12/17 | 825 | 835 | 820 | 820 | -1.8% | 15,600 | - | +1.61% | - | - |
| 12/16 | 835 | 840 | 820 | 835 | +0.6% | 15,000 | - | +3.34% | - | - |
| 12/15 | 825 | 830 | 820 | 830 | -0.6% | 20,600 | - | +2.72% | - | - |
| 12/14 | 845 | 845 | 825 | 835 | -1.18% | 9,600 | - | +3.21% | - | - |
| 12/11 | 840 | 845 | 830 | 845 | +1.2% | 30,600 | - | +4.45% | - | - |
| 12/10 | 820 | 835 | 815 | 835 | +1.21% | 15,000 | - | +3.21% | - | - |
| 12/09 | 850 | 850 | 825 | 825 | -2.37% | 28,200 | - | +1.73% | - | - |
| 12/08 | 840 | 860 | 840 | 845 | 0% | 15,000 | - | +3.81% | - | - |
| 12/07 | 870 | 870 | 845 | 845 | -0.59% | 19,000 | - | +3.55% | - | - |
| 12/04 | 840 | 850 | 815 | 850 | 0% | 27,200 | - | +3.91% | - | - |
| 12/03 | 840 | 855 | 830 | 850 | +2.41% | 36,800 | - | +3.53% | - | - |
| 12/02 | 815 | 830 | 800 | 830 | +5.73% | 58,200 | - | +0.85% | - | - |
| 12/01 | 760 | 795 | 750 | 785 | +4.67% | 35,200 | - | -5.08% | - | - |
| 11/30 | 750 | 760 | 740 | 750 | +1.35% | 26,800 | - | -9.86% | - | - |
| 11/27 | 750 | 750 | 735 | 740 | -1.33% | 25,200 | - | -11.69% | - | - |
| 11/26 | 775 | 775 | 750 | 750 | -1.32% | 11,600 | - | -11.14% | - | - |
| 11/25 | 755 | 765 | 750 | 760 | -0.65% | 12,600 | - | -10.48% | - | - |
| 11/24 | 765 | 770 | 755 | 765 | 0% | 16,200 | - | -10.42% | - | - |
| 11/20 | 750 | 765 | 750 | 765 | +1.32% | 22,200 | - | -10.94% | - | - |
| 11/19 | 795 | 795 | 750 | 755 | -3.82% | 35,000 | - | -12.51% | - | - |
| 11/18 | 780 | 790 | 780 | 785 | +0.64% | 26,200 | - | -9.56% | - | - |
| 11/17 | 820 | 840 | 780 | 780 | -5.45% | 44,400 | - | -10.55% | - | - |
| 11/16 | 845 | 845 | 820 | 825 | -0.6% | 10,600 | - | -5.93% | - | - |
| 11/13 | 830 | 830 | 820 | 830 | -0.6% | 20,200 | - | -5.47% | - | - |
| 11/12 | 835 | 840 | 835 | 835 | -1.18% | 18,400 | - | -5.01% | - | - |
| 11/11 | 850 | 855 | 845 | 845 | -0.59% | 10,400 | - | -3.87% | - | - |
| 11/10 | 850 | 855 | 845 | 850 | +1.19% | 16,000 | - | -3.3% | - | - |
| 11/09 | 845 | 850 | 840 | 840 | 0% | 14,000 | - | -4.44% | - | - |
| 11/06 | 860 | 860 | 835 | 840 | -1.75% | 24,600 | - | -4.55% | - | - |
| 11/05 | 880 | 880 | 850 | 855 | -2.29% | 21,000 | - | -3.17% | - | - |
| 11/04 | 875 | 875 | 865 | 875 | -1.69% | 23,200 | - | -1.02% | - | - |
| 11/02 | 900 | 905 | 880 | 890 | -1.11% | 13,000 | - | +0.56% | - | - |
