株価チャート
2009/10/07～2010/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 950 | 950 | 950 | 950 | -1.04% | 200 | 17億6795万 | -1.04% | 8.14 | 0.35 |
| 03/30 | 960 | 960 | 960 | 960 | 0% | 300 | - | +0.21% | - | - |
| 03/29 | 960 | 960 | 960 | 960 | -4.95% | 1,000 | - | +0.31% | - | - |
| 03/26 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 500 | - | +5.76% | - | - |
| 03/25 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 4,600 | - | +6.2% | - | - |
| 03/24 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 200 | - | +5.6% | - | - |
| 03/23 | 990 | 1,020 | 990 | 1,020 | +3.03% | 1,100 | - | +8.05% | - | - |
| 03/19 | 990 | 990 | 990 | 990 | 0% | 200 | - | +5.32% | - | - |
| 03/18 | 970 | 990 | 970 | 990 | +2.06% | 600 | - | +5.77% | - | - |
| 03/17 | 960 | 970 | 960 | 970 | +1.04% | 200 | - | +4.08% | - | - |
| 03/16 | 960 | 960 | 950 | 960 | +2.13% | 400 | - | +3.23% | - | - |
| 03/15 | 940 | 940 | 940 | 940 | -2.08% | 800 | - | +1.4% | - | - |
| 03/12 | 960 | 960 | 960 | 960 | 0% | 100 | - | +3.67% | - | - |
| 03/11 | 950 | 960 | 950 | 960 | 0% | 1,100 | - | +3.78% | - | - |
| 03/10 | 970 | 970 | 960 | 960 | +1.05% | 200 | - | +4.01% | - | - |
| 03/09 | 950 | 950 | 950 | 950 | +1.06% | 100 | - | +3.04% | - | - |
| 03/08 | 950 | 950 | 940 | 940 | +1.08% | 600 | - | +1.95% | - | - |
| 03/05 | 930 | 930 | 930 | 930 | 0% | 300 | - | +0.87% | - | - |
| 03/04 | 930 | 930 | 930 | 930 | -1.06% | 200 | - | +0.87% | - | - |
| 03/03 | 930 | 940 | 930 | 940 | +1.08% | 700 | - | +2.06% | - | - |
| 03/02 | 930 | 930 | 930 | 930 | -2.11% | 600 | - | +1.09% | - | - |
| 03/01 | 950 | 950 | 950 | 950 | +3.26% | 100 | - | +3.26% | - | - |
| 02/26 | 920 | 920 | 920 | 920 | -1.08% | 300 | - | 0% | - | - |
| 02/24 | 930 | 930 | 920 | 930 | 0% | 300 | - | +1.09% | - | - |
| 02/23 | 930 | 930 | 930 | 930 | +1.09% | 100 | - | +1.09% | - | - |
| 02/22 | 950 | 950 | 920 | 920 | 0% | 1,100 | - | 0% | - | - |
| 02/19 | 920 | 920 | 920 | 920 | +1.1% | 400 | - | -0.11% | - | - |
| 02/18 | 910 | 910 | 910 | 910 | 0% | 100 | - | -1.09% | - | - |
| 02/17 | 910 | 910 | 910 | 910 | 0% | 200 | - | -1.09% | - | - |
| 02/16 | 910 | 910 | 910 | 910 | -1.09% | 300 | - | -1.09% | - | - |
| 02/15 | 920 | 920 | 920 | 920 | -1.08% | 100 | - | -0.22% | - | - |
| 02/12 | 900 | 930 | 900 | 930 | +3.33% | 1,100 | - | +0.87% | - | - |
| 02/10 | 900 | 900 | 900 | 900 | +1.12% | 100 | - | -2.39% | - | - |
| 02/09 | 900 | 900 | 890 | 890 | -1.11% | 1,000 | - | -3.37% | - | - |
| 02/08 | 900 | 900 | 900 | 900 | 0% | 400 | - | -2.39% | - | - |
| 02/05 | 900 | 900 | 900 | 900 | -2.17% | 500 | - | -2.28% | - | - |
| 02/04 | 920 | 920 | 900 | 920 | -1.08% | 1,500 | - | 0% | - | - |
| 02/03 | 930 | 930 | 930 | 930 | +2.2% | 100 | - | +1.31% | - | - |
| 02/02 | 910 | 910 | 910 | 910 | -2.15% | 100 | - | -0.66% | - | - |
| 01/29 | 930 | 930 | 910 | 930 | -2.11% | 2,100 | - | +1.64% | - | - |
| 01/28 | 950 | 980 | 950 | 950 | +2.15% | 2,200 | - | +4.05% | - | - |
| 01/27 | 930 | 930 | 930 | 930 | 0% | 100 | - | +2.09% | - | - |
| 01/26 | 930 | 930 | 930 | 930 | +1.09% | 400 | - | +2.2% | - | - |
| 01/25 | 910 | 920 | 910 | 920 | 0% | 900 | - | +1.21% | - | - |
| 01/21 | 920 | 920 | 920 | 920 | -1.08% | 100 | - | +1.32% | - | - |
| 01/19 | 930 | 930 | 930 | 930 | 0% | 100 | - | +2.54% | - | - |
| 01/18 | 930 | 930 | 930 | 930 | -1.06% | 100 | - | +2.54% | - | - |
| 01/15 | 930 | 940 | 930 | 940 | +1.08% | 300 | - | +3.75% | - | - |
| 01/14 | 930 | 930 | 930 | 930 | 0% | 100 | - | +2.76% | - | - |
| 01/13 | 930 | 930 | 930 | 930 | 0% | 100 | - | +2.88% | - | - |
| 01/12 | 910 | 930 | 910 | 930 | +3.33% | 200 | - | +2.99% | - | - |
| 01/08 | 900 | 900 | 900 | 900 | 0% | 100 | - | -0.11% | - | - |
| 01/07 | 900 | 900 | 900 | 900 | -3.23% | 200 | - | -0.11% | - | - |
| 01/06 | 930 | 930 | 930 | 930 | -2.11% | 100 | - | +3.45% | - | - |
| 01/05 | 950 | 950 | 950 | 950 | +3.26% | 100 | - | +5.91% | - | - |
| 01/04 | 920 | 920 | 920 | 920 | 0% | 300 | - | +2.91% | - | - |
| 2009 |
| 12/30 | 910 | 930 | 910 | 920 | +3.37% | 600 | - | +3.14% | - | - |
| 12/29 | 900 | 900 | 890 | 890 | -1.11% | 200 | - | +0.11% | - | - |
| 12/28 | 880 | 900 | 880 | 900 | +2.27% | 1,300 | - | +1.24% | - | - |
| 12/25 | 880 | 880 | 880 | 880 | -1.12% | 100 | - | -0.9% | - | - |
| 12/24 | 880 | 890 | 880 | 890 | +3.49% | 1,100 | - | +0.11% | - | - |
| 12/22 | 880 | 880 | 860 | 860 | -2.27% | 400 | - | -3.37% | - | - |
| 12/21 | 900 | 900 | 880 | 880 | -1.12% | 600 | - | -1.57% | - | - |
| 12/18 | 880 | 890 | 880 | 890 | +2.3% | 300 | - | -0.89% | - | - |
| 12/17 | 870 | 870 | 870 | 870 | -3.33% | 400 | - | -3.44% | - | - |
| 12/16 | 900 | 900 | 900 | 900 | -1.1% | 100 | - | -0.66% | - | - |
| 12/15 | 890 | 920 | 890 | 910 | 0% | 700 | - | 0% | - | - |
| 12/14 | 900 | 910 | 890 | 910 | +1.11% | 300 | - | -0.33% | - | - |
| 12/11 | 880 | 900 | 880 | 900 | +2.27% | 500 | - | -1.96% | - | - |
| 12/10 | 920 | 920 | 850 | 880 | -5.38% | 3,400 | - | -4.56% | - | - |
| 12/09 | 940 | 940 | 930 | 930 | +3.33% | 300 | - | +0.43% | - | - |
| 12/08 | 950 | 950 | 900 | 900 | -2.17% | 200 | - | -3.02% | - | - |
| 12/07 | 920 | 920 | 920 | 920 | +1.1% | 100 | - | -1.29% | - | - |
| 12/04 | 900 | 910 | 900 | 910 | +1.11% | 500 | - | -2.67% | - | - |
| 12/03 | 870 | 900 | 870 | 900 | +1.12% | 600 | - | -4.26% | - | - |
| 12/02 | 890 | 890 | 890 | 890 | 0% | 100 | - | -5.72% | - | - |
| 12/01 | 890 | 890 | 890 | 890 | +3.49% | 200 | - | -6.02% | - | - |
| 11/30 | 870 | 870 | 860 | 860 | -1.15% | 200 | - | -9.47% | - | - |
| 11/27 | 870 | 870 | 860 | 870 | 0% | 1,500 | - | -9% | - | - |
| 11/26 | 870 | 870 | 870 | 870 | 0% | 100 | - | -9.47% | - | - |
| 11/25 | 900 | 900 | 870 | 870 | +1.16% | 400 | - | -9.94% | - | - |
| 11/24 | 870 | 870 | 860 | 860 | -2.27% | 800 | - | -11.25% | - | - |
| 11/20 | 890 | 890 | 880 | 880 | -1.12% | 700 | - | -9.93% | - | - |
| 11/19 | 900 | 900 | 890 | 890 | -1.11% | 300 | - | -9.74% | - | - |
| 11/18 | 900 | 910 | 900 | 900 | -2.17% | 800 | - | -9.55% | - | - |
| 11/16 | 940 | 940 | 920 | 920 | -2.13% | 500 | - | -8.18% | - | - |
| 11/12 | 880 | 940 | 880 | 940 | -4.08% | 2,300 | - | -6.93% | - | - |
| 11/11 | 990 | 990 | 980 | 980 | 0% | 400 | - | -3.54% | - | - |
| 11/10 | 980 | 980 | 980 | 980 | -2% | 400 | - | -4.11% | - | - |
| 11/09 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 100 | - | -2.63% | - | - |
| 11/05 | 980 | 980 | 980 | 980 | -1.01% | 100 | - | -5.04% | - | - |
| 11/02 | 990 | 990 | 990 | 990 | -3.88% | 100 | - | -4.62% | - | - |
| 10/28 | 990 | 1,030 | 980 | 1,030 | +3% | 600 | - | -1.34% | - | - |
| 10/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -4.67% | - | - |
| 10/23 | 990 | 1,000 | 990 | 1,000 | +2.04% | 300 | - | -5.21% | - | - |
| 10/21 | 980 | 980 | 980 | 980 | 0% | 100 | - | -7.63% | - | - |
| 10/20 | 980 | 980 | 980 | 980 | -2.97% | 400 | - | -8.15% | - | - |
| 10/13 | 1,010 | 1,010 | 1,010 | 1,010 | -1.94% | 200 | - | -5.87% | - | - |
| 10/09 | 1,000 | 1,030 | 1,000 | 1,030 | +4.04% | 200 | - | -4.54% | - | - |
| 10/07 | 990 | 990 | 990 | 990 | +2.06% | 100 | - | -8.59% | - | - |
