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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2010 |
| 03/31 | 94 | 96 | 94 | 94 | 0% | 28,000 | 23億1619万 | -1.05% | 62.82 | 0.67 |
| 03/30 | 92 | 98 | 92 | 94 | +2.17% | 67,000 | - | -1.05% | - | - |
| 03/29 | 94 | 94 | 92 | 92 | -9.8% | 64,000 | - | -3.16% | - | - |
| 03/26 | 102 | 102 | 98 | 102 | 0% | 52,000 | - | +8.51% | - | - |
| 03/25 | 104 | 104 | 100 | 102 | -1.92% | 28,500 | - | +8.51% | - | - |
| 03/24 | 104 | 104 | 102 | 104 | 0% | 72,500 | - | +11.83% | - | - |
| 03/23 | 100 | 104 | 100 | 104 | +4% | 50,500 | - | +11.83% | - | - |
| 03/19 | 100 | 100 | 98 | 100 | +2.04% | 4,500 | - | +8.7% | - | - |
| 03/18 | 98 | 98 | 96 | 98 | 0% | 17,500 | - | +6.52% | - | - |
| 03/17 | 98 | 98 | 96 | 98 | 0% | 11,500 | - | +7.69% | - | - |
| 03/16 | 98 | 98 | 96 | 98 | +2.08% | 34,000 | - | +7.69% | - | - |
| 03/15 | 96 | 96 | 94 | 96 | 0% | 49,000 | - | +6.67% | - | - |
| 03/12 | 94 | 96 | 94 | 96 | +2.13% | 13,500 | - | +6.67% | - | - |
| 03/11 | 96 | 96 | 94 | 94 | 0% | 18,500 | - | +4.44% | - | - |
| 03/10 | 94 | 94 | 92 | 94 | 0% | 30,000 | - | +4.44% | - | - |
| 03/09 | 94 | 94 | 92 | 94 | +2.17% | 9,500 | - | +5.62% | - | - |
| 03/08 | 92 | 94 | 92 | 92 | 0% | 19,500 | - | +3.37% | - | - |
| 03/05 | 92 | 92 | 90 | 92 | +2.22% | 14,500 | - | +3.37% | - | - |
| 03/04 | 90 | 92 | 90 | 90 | 0% | 3,000 | - | +1.12% | - | - |
| 03/03 | 90 | 92 | 90 | 90 | 0% | 10,000 | - | +1.12% | - | - |
| 03/02 | 92 | 92 | 90 | 90 | 0% | 2,500 | - | +1.12% | - | - |
| 03/01 | 90 | 90 | 90 | 90 | 0% | 6,000 | - | +1.12% | - | - |
| 02/26 | 90 | 90 | 90 | 90 | 0% | 5,000 | - | +1.12% | - | - |
| 02/25 | 90 | 90 | 90 | 90 | 0% | 10,000 | - | +1.12% | - | - |
| 02/24 | 90 | 90 | 88 | 90 | 0% | 6,000 | - | +1.12% | - | - |
| 02/23 | 90 | 90 | 88 | 90 | 0% | 5,000 | - | +1.12% | - | - |
| 02/22 | 90 | 90 | 88 | 90 | +2.27% | 1,500 | - | +1.12% | - | - |
| 02/19 | 86 | 88 | 86 | 88 | 0% | 13,000 | - | -1.12% | - | - |
| 02/18 | 88 | 88 | 88 | 88 | 0% | 4,000 | - | -2.22% | - | - |
| 02/17 | 86 | 88 | 86 | 88 | 0% | 26,000 | - | -2.22% | - | - |
| 02/16 | 90 | 90 | 88 | 88 | -2.22% | 4,500 | - | -2.22% | - | - |
| 02/15 | 90 | 90 | 86 | 90 | +4.65% | 9,500 | - | 0% | - | - |
| 02/12 | 88 | 88 | 86 | 86 | -4.44% | 12,000 | - | -5.49% | - | - |
| 02/10 | 88 | 90 | 88 | 90 | +4.65% | 22,500 | - | -1.1% | - | - |
| 02/09 | 88 | 88 | 86 | 86 | 0% | 5,000 | - | -5.49% | - | - |
| 02/08 | 90 | 90 | 86 | 86 | -2.27% | 10,000 | - | -6.52% | - | - |
| 02/05 | 88 | 88 | 88 | 88 | 0% | 5,000 | - | -4.35% | - | - |
| 02/04 | 90 | 90 | 88 | 88 | -4.35% | 5,500 | - | -4.35% | - | - |
| 02/03 | 90 | 92 | 90 | 92 | +4.55% | 6,500 | - | 0% | - | - |
| 02/02 | 88 | 88 | 88 | 88 | -2.22% | 4,000 | - | -4.35% | - | - |
| 02/01 | 90 | 90 | 88 | 90 | 0% | 24,000 | - | -2.17% | - | - |
| 01/29 | 92 | 96 | 90 | 90 | 0% | 67,500 | - | -2.17% | - | - |
| 01/28 | 90 | 90 | 90 | 90 | 0% | 8,000 | - | -2.17% | - | - |
| 01/27 | 90 | 92 | 90 | 90 | 0% | 4,000 | - | -2.17% | - | - |
| 01/26 | 90 | 90 | 90 | 90 | -2.17% | 1,500 | - | -2.17% | - | - |
| 01/25 | 92 | 92 | 90 | 92 | 0% | 8,000 | - | -1.08% | - | - |
| 01/21 | 92 | 92 | 92 | 92 | +2.22% | 7,000 | - | -1.08% | - | - |
| 01/20 | 92 | 94 | 88 | 90 | 0% | 73,000 | - | -3.23% | - | - |
| 01/19 | 90 | 90 | 90 | 90 | 0% | 10,500 | - | -3.23% | - | - |
| 01/18 | 90 | 90 | 90 | 90 | +2.27% | 2,500 | - | -3.23% | - | - |
| 01/15 | 92 | 92 | 88 | 88 | -8.33% | 130,000 | - | -5.38% | - | - |
| 01/14 | 94 | 96 | 94 | 96 | 0% | 14,000 | - | +2.13% | - | - |
| 01/12 | 94 | 96 | 94 | 96 | +2.13% | 11,500 | - | +2.13% | - | - |
| 01/08 | 94 | 94 | 94 | 94 | 0% | 500 | - | 0% | - | - |
| 01/07 | 94 | 96 | 94 | 94 | -2.08% | 14,500 | - | 0% | - | - |
| 01/06 | 96 | 96 | 96 | 96 | +2.13% | 3,500 | - | +2.13% | - | - |
| 01/05 | 96 | 96 | 94 | 94 | -2.08% | 1,500 | - | 0% | - | - |
| 01/04 | 94 | 96 | 92 | 96 | +2.13% | 8,500 | - | +2.13% | - | - |
| 2009 |
| 12/30 | 96 | 98 | 94 | 94 | 0% | 9,500 | - | 0% | - | - |
| 12/29 | 94 | 100 | 94 | 94 | -2.08% | 39,500 | - | 0% | - | - |
| 12/28 | 88 | 100 | 88 | 96 | +9.09% | 43,000 | - | +2.13% | - | - |
| 12/25 | 88 | 90 | 88 | 88 | -2.22% | 21,500 | - | -6.38% | - | - |
| 12/24 | 90 | 92 | 88 | 90 | 0% | 14,500 | - | -4.26% | - | - |
| 12/22 | 90 | 90 | 88 | 90 | 0% | 16,500 | - | -5.26% | - | - |
| 12/21 | 90 | 90 | 90 | 90 | 0% | 3,000 | - | -5.26% | - | - |
| 12/18 | 92 | 92 | 88 | 90 | 0% | 26,500 | - | -6.25% | - | - |
| 12/17 | 94 | 94 | 90 | 90 | -4.26% | 22,000 | - | -6.25% | - | - |
| 12/16 | 96 | 96 | 90 | 94 | -2.08% | 33,000 | - | -3.09% | - | - |
| 12/15 | 94 | 96 | 94 | 96 | +2.13% | 10,500 | - | -1.03% | - | - |
| 12/14 | 94 | 94 | 94 | 94 | 0% | 1,000 | - | -3.09% | - | - |
| 12/11 | 96 | 96 | 92 | 94 | 0% | 31,000 | - | -3.09% | - | - |
| 12/10 | 96 | 96 | 94 | 94 | 0% | 6,500 | - | -4.08% | - | - |
| 12/09 | 94 | 94 | 92 | 94 | 0% | 13,000 | - | -4.08% | - | - |
| 12/08 | 96 | 96 | 94 | 94 | -2.08% | 9,500 | - | -4.08% | - | - |
| 12/07 | 96 | 96 | 92 | 96 | 0% | 28,000 | - | -2.04% | - | - |
| 12/04 | 98 | 98 | 96 | 96 | -2.04% | 4,000 | - | -2.04% | - | - |
| 12/03 | 96 | 98 | 96 | 98 | +2.08% | 5,000 | - | 0% | - | - |
| 12/02 | 98 | 98 | 94 | 96 | -2.04% | 10,500 | - | -2.04% | - | - |
| 12/01 | 98 | 98 | 98 | 98 | 0% | 2,500 | - | -1.01% | - | - |
| 11/30 | 96 | 98 | 96 | 98 | +2.08% | 6,000 | - | -1.01% | - | - |
| 11/27 | 98 | 98 | 96 | 96 | 0% | 3,000 | - | -3.03% | - | - |
| 11/26 | 98 | 98 | 96 | 96 | -2.04% | 8,000 | - | -3.03% | - | - |
| 11/25 | 100 | 100 | 98 | 98 | 0% | 4,000 | - | -2% | - | - |
| 11/24 | 94 | 98 | 94 | 98 | +4.26% | 5,000 | - | -2% | - | - |
| 11/20 | 92 | 94 | 92 | 94 | +2.17% | 3,500 | - | -6% | - | - |
| 11/19 | 96 | 96 | 90 | 92 | -4.17% | 13,500 | - | -8% | - | - |
| 11/18 | 100 | 100 | 96 | 96 | -4% | 26,000 | - | -4% | - | - |
| 11/17 | 100 | 100 | 100 | 100 | -1.96% | 1,000 | - | 0% | - | - |
| 11/16 | 96 | 102 | 96 | 102 | 0% | 11,000 | - | +2% | - | - |
| 11/13 | 102 | 102 | 98 | 102 | 0% | 15,000 | - | +2% | - | - |
| 11/12 | 102 | 102 | 102 | 102 | 0% | 500 | - | +3.03% | - | - |
| 11/11 | 98 | 104 | 98 | 102 | +2% | 13,000 | - | +3.03% | - | - |
| 11/10 | 102 | 102 | 100 | 100 | 0% | 6,500 | - | +1.01% | - | - |
| 11/09 | 100 | 100 | 96 | 100 | 0% | 5,500 | - | +1.01% | - | - |
| 11/06 | 100 | 100 | 100 | 100 | 0% | 500 | - | +1.01% | - | - |
| 11/05 | 100 | 102 | 92 | 100 | +2.04% | 52,000 | - | +1.01% | - | - |
| 11/04 | 98 | 98 | 98 | 98 | +2.08% | 500 | - | -1.01% | - | - |
| 11/02 | 96 | 96 | 96 | 96 | -2.04% | 1,000 | - | -3.03% | - | - |
| 10/30 | 98 | 98 | 98 | 98 | 0% | 4,000 | - | -1.01% | - | - |
| 10/29 | 98 | 98 | 98 | 98 | -2% | 4,000 | - | -1.01% | - | - |
