株価チャート
2009/09/11～2010/03/31
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 |
|---|
| 2013 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,595 | 1,595 | 1,595 | 1,595 | +0.31% | 200 | 40億7194万 | 0% | 5.17 | 0.73 |
| 03/30 | 1,580 | 1,595 | 1,580 | 1,590 | -0.31% | 600 | - | 0% | - | - |
| 03/29 | 1,595 | 1,595 | 1,595 | 1,595 | -5.34% | 200 | - | +0.63% | - | - |
| 03/26 | 1,695 | 1,695 | 1,680 | 1,685 | -0.3% | 1,400 | - | +6.65% | - | - |
| 03/25 | 1,685 | 1,700 | 1,675 | 1,690 | +0.9% | 3,600 | - | +7.64% | - | - |
| 03/24 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 800 | - | +7.37% | - | - |
| 03/23 | 1,685 | 1,685 | 1,675 | 1,675 | 0% | 600 | - | +7.99% | - | - |
| 03/19 | 1,640 | 1,675 | 1,640 | 1,675 | 0% | 1,000 | - | +8.63% | - | - |
| 03/18 | 1,680 | 1,680 | 1,650 | 1,675 | -0.3% | 2,400 | - | +9.33% | - | - |
| 03/17 | 1,665 | 1,680 | 1,660 | 1,680 | +1.82% | 2,800 | - | +10.53% | - | - |
| 03/16 | 1,625 | 1,650 | 1,625 | 1,650 | +3.13% | 1,000 | - | +9.63% | - | - |
| 03/15 | 1,580 | 1,600 | 1,580 | 1,600 | +0.31% | 800 | - | +7.31% | - | - |
| 03/12 | 1,575 | 1,595 | 1,575 | 1,595 | +1.27% | 600 | - | +7.92% | - | - |
| 03/11 | 1,595 | 1,595 | 1,575 | 1,575 | -5.97% | 1,600 | - | +7.36% | - | - |
| 03/10 | 1,650 | 1,675 | 1,650 | 1,675 | +1.52% | 1,200 | - | +15.04% | - | - |
| 03/09 | 1,650 | 1,700 | 1,650 | 1,650 | +3.77% | 2,000 | - | +14.5% | - | - |
| 03/08 | 1,575 | 1,590 | 1,575 | 1,590 | +4.26% | 600 | - | +11.42% | - | - |
| 03/05 | 1,525 | 1,525 | 1,525 | 1,525 | +1.67% | 200 | - | +7.77% | - | - |
| 03/03 | 1,500 | 1,500 | 1,500 | 1,500 | +1.69% | 200 | - | +6.69% | - | - |
| 03/02 | 1,475 | 1,475 | 1,475 | 1,475 | -1.01% | 800 | - | +5.43% | - | - |
| 03/01 | 1,485 | 1,490 | 1,470 | 1,490 | +0.34% | 3,400 | - | +7.04% | - | - |
| 02/26 | 1,485 | 1,485 | 1,485 | 1,485 | +0.68% | 600 | - | +7.3% | - | - |
| 02/25 | 1,515 | 1,515 | 1,475 | 1,475 | -4.84% | 2,800 | - | +7.12% | - | - |
| 02/24 | 1,550 | 1,550 | 1,550 | 1,550 | +3.33% | 200 | - | +13.14% | - | - |
| 02/23 | 1,480 | 1,500 | 1,480 | 1,500 | +1.69% | 1,600 | - | +10.21% | - | - |
| 02/19 | 1,470 | 1,475 | 1,470 | 1,475 | +0.34% | 600 | - | +8.86% | - | - |
| 02/18 | 1,470 | 1,470 | 1,470 | 1,470 | +0.34% | 200 | - | +8.97% | - | - |
| 02/17 | 1,465 | 1,485 | 1,465 | 1,465 | +2.09% | 800 | - | +9.08% | - | - |
| 02/16 | 1,455 | 1,455 | 1,435 | 1,435 | -0.69% | 1,200 | - | +7.33% | - | - |
| 02/15 | 1,455 | 1,455 | 1,445 | 1,445 | -0.34% | 2,200 | - | +8.4% | - | - |
| 02/12 | 1,450 | 1,450 | 1,450 | 1,450 | +0.35% | 400 | - | +9.02% | - | - |
| 02/10 | 1,425 | 1,450 | 1,425 | 1,445 | +2.12% | 2,000 | - | +8.97% | - | - |
| 02/09 | 1,425 | 1,425 | 1,415 | 1,415 | +1.8% | 600 | - | +6.95% | - | - |
| 02/08 | 1,420 | 1,420 | 1,390 | 1,390 | +6.92% | 3,800 | - | +5.38% | - | - |
| 02/04 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,400 | - | -1.29% | - | - |
| 02/03 | 1,280 | 1,300 | 1,280 | 1,300 | +1.96% | 800 | - | -1.37% | - | - |
| 02/01 | 1,250 | 1,275 | 1,250 | 1,275 | -2.67% | 400 | - | -3.48% | - | - |
| 01/27 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 600 | - | -1.21% | - | - |
| 01/26 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 200 | - | -1.36% | - | - |
| 01/25 | 1,295 | 1,300 | 1,295 | 1,300 | -0.76% | 400 | - | -2.03% | - | - |
| 01/22 | 1,315 | 1,315 | 1,310 | 1,310 | +2.75% | 600 | - | -1.21% | - | - |
| 01/21 | 1,315 | 1,315 | 1,275 | 1,275 | -3.04% | 800 | - | -3.7% | - | - |
| 01/20 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 1,200 | - | -0.68% | - | - |
| 01/19 | 1,315 | 1,315 | 1,315 | 1,315 | +1.15% | 200 | - | -0.45% | - | - |
| 01/18 | 1,300 | 1,300 | 1,300 | 1,300 | +1.56% | 200 | - | -1.44% | - | - |
| 01/15 | 1,325 | 1,325 | 1,280 | 1,280 | -2.66% | 600 | - | -2.74% | - | - |
| 01/14 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 1,400 | - | 0% | - | - |
| 01/08 | 1,315 | 1,315 | 1,315 | 1,315 | -0.38% | 200 | - | -0.08% | - | - |
| 01/07 | 1,320 | 1,320 | 1,320 | 1,320 | -1.49% | 200 | - | +0.15% | - | - |
| 01/05 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 1,000 | - | +1.59% | - | - |
| 01/04 | 1,325 | 1,340 | 1,325 | 1,340 | +3.08% | 400 | - | +1.59% | - | - |
| 2009 |
| 12/29 | 1,275 | 1,300 | 1,275 | 1,300 | -1.89% | 1,200 | - | -1.37% | - | - |
| 12/28 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 800 | - | +0.53% | - | - |
| 12/25 | 1,325 | 1,325 | 1,325 | 1,325 | -3.64% | 600 | - | +0.61% | - | - |
| 12/24 | 1,325 | 1,375 | 1,315 | 1,375 | +1.85% | 600 | - | +4.48% | - | - |
| 12/22 | 1,350 | 1,350 | 1,350 | 1,350 | -1.82% | 200 | - | +2.66% | - | - |
| 12/21 | 1,310 | 1,375 | 1,310 | 1,375 | +4.96% | 400 | - | +4.48% | - | - |
| 12/18 | 1,335 | 1,335 | 1,310 | 1,310 | -1.87% | 1,400 | - | -0.38% | - | - |
| 12/17 | 1,335 | 1,335 | 1,335 | 1,335 | +0.38% | 400 | - | +1.52% | - | - |
| 12/16 | 1,315 | 1,330 | 1,315 | 1,330 | -4.32% | 600 | - | +1.06% | - | - |
| 12/10 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 2,600 | - | +5.38% | - | - |
| 12/09 | 1,325 | 1,400 | 1,325 | 1,400 | +3.7% | 1,400 | - | +6.46% | - | - |
| 12/08 | 1,300 | 1,350 | 1,300 | 1,350 | +5.88% | 1,400 | - | +2.9% | - | - |
| 12/03 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 600 | - | -2.67% | - | - |
| 12/02 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 200 | - | -2.82% | - | - |
| 11/27 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 600 | - | -2.97% | - | - |
| 11/26 | 1,230 | 1,275 | 1,230 | 1,275 | +3.66% | 800 | - | -2.97% | - | - |
| 11/25 | 1,230 | 1,230 | 1,230 | 1,230 | -3.53% | 200 | - | -6.39% | - | - |
| 11/24 | 1,275 | 1,275 | 1,275 | 1,275 | +4.08% | 400 | - | -3.26% | - | - |
| 11/18 | 1,225 | 1,225 | 1,225 | 1,225 | -2% | 200 | - | -7.13% | - | - |
| 11/17 | 1,345 | 1,345 | 1,250 | 1,250 | -7.41% | 1,800 | - | -5.45% | - | - |
| 11/11 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 800 | - | +1.96% | - | - |
| 11/10 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 800 | - | +2.12% | - | - |
| 11/06 | 1,360 | 1,360 | 1,350 | 1,350 | +0.75% | 1,000 | - | +2.43% | - | - |
| 11/05 | 1,340 | 1,340 | 1,340 | 1,340 | +1.13% | 600 | - | +1.98% | - | - |
| 11/04 | 1,340 | 1,350 | 1,325 | 1,325 | +1.92% | 600 | - | +0.99% | - | - |
| 10/30 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -0.84% | - | - |
| 10/29 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 400 | - | -0.76% | - | - |
| 10/27 | 1,305 | 1,305 | 1,295 | 1,295 | -3.72% | 800 | - | -0.99% | - | - |
| 10/26 | 1,345 | 1,345 | 1,345 | 1,345 | -1.82% | 800 | - | +2.83% | - | - |
| 10/23 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 200 | - | +4.98% | - | - |
| 10/22 | 1,300 | 1,350 | 1,300 | 1,350 | +2.66% | 1,000 | - | +3.77% | - | - |
| 10/21 | 1,330 | 1,330 | 1,315 | 1,315 | -2.95% | 600 | - | +1.39% | - | - |
| 10/20 | 1,405 | 1,420 | 1,355 | 1,355 | -3.21% | 1,600 | - | +4.47% | - | - |
| 10/19 | 1,330 | 1,400 | 1,320 | 1,400 | +6.87% | 3,600 | - | +8.19% | - | - |
| 10/16 | 1,310 | 1,310 | 1,310 | 1,310 | +0.38% | 200 | - | +1.47% | - | - |
| 10/14 | 1,305 | 1,305 | 1,305 | 1,305 | +0.38% | 200 | - | +1.01% | - | - |
| 10/09 | 1,300 | 1,300 | 1,300 | 1,300 | -1.89% | 200 | - | +0.54% | - | - |
| 10/07 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 2,200 | - | +2.4% | - | - |
| 10/06 | 1,300 | 1,325 | 1,300 | 1,325 | +3.11% | 600 | - | +2.55% | - | - |
| 10/05 | 1,285 | 1,285 | 1,285 | 1,285 | +0.78% | 200 | - | -0.39% | - | - |
| 10/01 | 1,275 | 1,275 | 1,275 | 1,275 | -3.77% | 400 | - | -1.09% | - | - |
| 09/30 | 1,325 | 1,325 | 1,325 | 1,325 | +1.92% | 400 | - | +2.87% | - | - |
| 09/29 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +1.17% | - | - |
| 09/28 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 800 | - | +1.4% | - | - |
| 09/25 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +1.56% | - | - |
| 09/24 | 1,300 | 1,300 | 1,300 | 1,300 | +4.42% | 200 | - | +1.72% | - | - |
| 09/15 | 1,245 | 1,245 | 1,245 | 1,245 | -0.8% | 200 | - | -2.43% | - | - |
| 09/14 | 1,255 | 1,255 | 1,255 | 1,255 | -3.46% | 200 | - | -1.49% | - | - |
| 09/11 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,800 | - | +1.88% | - | - |
