株価チャート
2009/09/15～2010/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 2,050 | 2,080 | 2,040 | 2,040 | +0.49% | 900 | 31億8240万 | -0.73% | 10.67 | 0.44 |
| 03/30 | 2,040 | 2,040 | 2,030 | 2,030 | -0.49% | 800 | - | -1.17% | - | - |
| 03/29 | 2,060 | 2,060 | 2,040 | 2,040 | -1.92% | 400 | - | -0.58% | - | - |
| 03/26 | 2,080 | 2,080 | 2,070 | 2,080 | 0% | 1,500 | - | +1.36% | - | - |
| 03/25 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 1,300 | - | +1.32% | - | - |
| 03/24 | 2,080 | 2,080 | 2,070 | 2,080 | 0% | 1,100 | - | +1.36% | - | - |
| 03/23 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 1,100 | - | +1.41% | - | - |
| 03/19 | 2,090 | 2,090 | 2,080 | 2,080 | -0.48% | 200 | - | +1.46% | - | - |
| 03/18 | 2,090 | 2,090 | 2,090 | 2,090 | +0.48% | 200 | - | +2% | - | - |
| 03/17 | 2,080 | 2,080 | 2,080 | 2,080 | +0.48% | 200 | - | +1.76% | - | - |
| 03/16 | 2,070 | 2,070 | 2,070 | 2,070 | -0.48% | 1,200 | - | +1.32% | - | - |
| 03/15 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 400 | - | +1.96% | - | - |
| 03/12 | 2,090 | 2,090 | 2,080 | 2,080 | +0.97% | 700 | - | +2.11% | - | - |
| 03/11 | 2,060 | 2,060 | 2,060 | 2,060 | +0.49% | 400 | - | +1.28% | - | - |
| 03/10 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | - | +0.89% | - | - |
| 03/09 | 2,030 | 2,050 | 2,030 | 2,050 | 0% | 800 | - | +0.99% | - | - |
| 03/08 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 300 | - | +1.08% | - | - |
| 03/05 | 2,040 | 2,050 | 2,040 | 2,050 | +0.99% | 400 | - | +1.18% | - | - |
| 03/04 | 2,030 | 2,090 | 2,030 | 2,030 | +1% | 600 | - | +0.3% | - | - |
| 03/02 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 100 | - | -0.74% | - | - |
| 03/01 | 2,030 | 2,030 | 2,010 | 2,010 | -0.5% | 400 | - | -0.79% | - | - |
| 02/26 | 2,010 | 2,020 | 2,010 | 2,020 | -0.49% | 1,000 | - | -0.49% | - | - |
| 02/25 | 2,050 | 2,050 | 2,030 | 2,030 | -0.98% | 300 | - | 0% | - | - |
| 02/24 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | - | +1.08% | - | - |
| 02/19 | 2,050 | 2,050 | 2,050 | 2,050 | +1.49% | 100 | - | +1.18% | - | - |
| 02/17 | 2,000 | 2,030 | 2,000 | 2,020 | +1.51% | 1,200 | - | -0.1% | - | - |
| 02/16 | 1,980 | 2,000 | 1,980 | 1,990 | -2.45% | 600 | - | -1.58% | - | - |
| 02/12 | 2,050 | 2,050 | 2,040 | 2,040 | -2.86% | 200 | - | +0.59% | - | - |
| 02/04 | 2,050 | 2,100 | 2,050 | 2,100 | +1.94% | 300 | - | +3.86% | - | - |
| 02/02 | 2,060 | 2,060 | 2,060 | 2,060 | +0.98% | 600 | - | +2.49% | - | - |
| 02/01 | 2,040 | 2,040 | 2,040 | 2,040 | -0.97% | 100 | - | +2% | - | - |
| 01/29 | 2,060 | 2,080 | 2,060 | 2,060 | 0% | 500 | - | +3.31% | - | - |
| 01/28 | 2,020 | 2,060 | 2,020 | 2,060 | +5.1% | 600 | - | +3.78% | - | - |
| 01/27 | 2,010 | 2,010 | 1,960 | 1,960 | -4.85% | 300 | - | -0.81% | - | - |
| 01/26 | 1,980 | 2,060 | 1,980 | 2,060 | +3% | 800 | - | +4.62% | - | - |
| 01/25 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +2.2% | - | - |
| 01/22 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +2.72% | - | - |
| 01/21 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 300 | - | +3.25% | - | - |
| 01/20 | 1,990 | 2,020 | 1,990 | 2,000 | -0.5% | 1,000 | - | +3.73% | - | - |
| 01/19 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 100 | - | +4.69% | - | - |
| 01/18 | 2,010 | 2,010 | 2,010 | 2,010 | +0.5% | 1,100 | - | +5.13% | - | - |
| 01/15 | 2,000 | 2,000 | 2,000 | 2,000 | +1.01% | 100 | - | +5.15% | - | - |
| 01/14 | 1,980 | 1,980 | 1,980 | 1,980 | -3.88% | 200 | - | +4.43% | - | - |
| 01/12 | 2,060 | 2,060 | 2,060 | 2,060 | +0.49% | 100 | - | +9.05% | - | - |
| 01/07 | 2,090 | 2,090 | 2,050 | 2,050 | -1.91% | 700 | - | +9.1% | - | - |
| 01/06 | 2,100 | 2,100 | 2,050 | 2,090 | +3.47% | 600 | - | +11.82% | - | - |
| 2009 |
| 12/30 | 2,000 | 2,020 | 2,000 | 2,020 | +1% | 600 | - | +8.72% | - | - |
| 12/29 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 500 | - | +8.11% | - | - |
| 12/28 | 2,000 | 2,000 | 2,000 | 2,000 | +2.56% | 600 | - | +8.46% | - | - |
| 12/25 | 2,010 | 2,010 | 1,910 | 1,950 | -2.99% | 900 | - | +5.92% | - | - |
| 12/24 | 2,010 | 2,010 | 2,010 | 2,010 | -5.63% | 100 | - | +9.3% | - | - |
| 12/22 | 2,130 | 2,130 | 2,130 | 2,130 | +12.7% | 100 | - | +16.01% | - | - |
| 12/21 | 1,830 | 1,890 | 1,830 | 1,890 | +3.85% | 700 | - | +3.34% | - | - |
| 12/16 | 1,820 | 1,820 | 1,820 | 1,820 | +1.11% | 100 | - | -0.66% | - | - |
| 12/15 | 1,880 | 1,880 | 1,720 | 1,800 | -4.26% | 1,700 | - | -1.96% | - | - |
| 12/14 | 1,880 | 1,880 | 1,880 | 1,880 | +2.17% | 200 | - | +2.06% | - | - |
| 12/11 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 100 | - | -0.27% | - | - |
| 12/09 | 1,840 | 1,840 | 1,840 | 1,840 | +2.79% | 200 | - | -0.65% | - | - |
| 12/07 | 1,790 | 1,790 | 1,790 | 1,790 | +2.29% | 400 | - | -3.56% | - | - |
| 12/04 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | - | -6.02% | - | - |
| 12/03 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | - | -6.37% | - | - |
| 12/02 | 1,750 | 1,750 | 1,740 | 1,750 | -2.23% | 1,300 | - | -6.72% | - | - |
| 12/01 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | - | -5.09% | - | - |
| 11/30 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 500 | - | -4.96% | - | - |
| 11/27 | 1,770 | 1,790 | 1,770 | 1,790 | +1.13% | 400 | - | -5.89% | - | - |
| 11/26 | 1,850 | 1,850 | 1,770 | 1,770 | -4.32% | 400 | - | -7.38% | - | - |
| 11/25 | 1,830 | 1,850 | 1,830 | 1,850 | +2.21% | 200 | - | -3.7% | - | - |
| 11/19 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | - | -6.27% | - | - |
| 11/18 | 1,810 | 1,810 | 1,800 | 1,810 | +0.56% | 1,400 | - | -6.75% | - | - |
| 11/17 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 100 | - | -7.79% | - | - |
| 11/16 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | - | -7.79% | - | - |
| 11/13 | 1,810 | 1,810 | 1,810 | 1,810 | -2.69% | 1,200 | - | -8.35% | - | - |
| 11/12 | 1,850 | 1,860 | 1,850 | 1,860 | -3.13% | 1,100 | - | -6.34% | - | - |
| 11/11 | 1,920 | 1,920 | 1,920 | 1,920 | +1.05% | 100 | - | -3.81% | - | - |
| 11/10 | 1,900 | 1,900 | 1,900 | 1,900 | -2.56% | 100 | - | -5.24% | - | - |
| 11/09 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 300 | - | -3.23% | - | - |
| 11/06 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 300 | - | -3.51% | - | - |
| 11/04 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 100 | - | -3.8% | - | - |
| 11/02 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 200 | - | -4.57% | - | - |
| 10/30 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 500 | - | -4.51% | - | - |
| 10/29 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 600 | - | -5.16% | - | - |
| 10/28 | 1,980 | 2,000 | 1,950 | 2,000 | +2.56% | 700 | - | -3.19% | - | - |
| 10/27 | 1,960 | 1,960 | 1,950 | 1,950 | 0% | 400 | - | -6.16% | - | - |
| 10/23 | 1,950 | 1,950 | 1,950 | 1,950 | +1.56% | 100 | - | -6.65% | - | - |
| 10/20 | 1,920 | 1,920 | 1,920 | 1,920 | +0.52% | 100 | - | -8.53% | - | - |
| 10/19 | 2,000 | 2,000 | 1,910 | 1,910 | -4.5% | 1,400 | - | -9.35% | - | - |
| 10/16 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | -5.48% | - | - |
| 10/15 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -5.66% | - | - |
| 10/13 | 2,020 | 2,020 | 2,000 | 2,000 | -0.99% | 1,200 | - | -6.02% | - | - |
| 10/09 | 2,020 | 2,020 | 2,020 | 2,020 | +0.5% | 100 | - | -5.3% | - | - |
| 10/05 | 2,000 | 2,010 | 2,000 | 2,010 | -4.29% | 300 | - | -6.07% | - | - |
| 10/01 | 2,100 | 2,100 | 2,100 | 2,100 | +1.45% | 100 | - | -2.01% | - | - |
| 09/30 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 200 | - | -3.59% | - | - |
| 09/29 | 2,020 | 2,070 | 2,020 | 2,070 | -0.96% | 300 | - | -3.86% | - | - |
| 09/28 | 2,200 | 2,200 | 2,050 | 2,090 | -0.48% | 700 | - | -3.2% | - | - |
| 09/25 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | - | -2.91% | - | - |
| 09/24 | 2,100 | 2,100 | 2,100 | 2,100 | -0.47% | 100 | - | -3.14% | - | - |
| 09/18 | 2,140 | 2,140 | 2,110 | 2,110 | -1.4% | 300 | - | -2.94% | - | - |
| 09/17 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 900 | - | -1.7% | - | - |
| 09/15 | 2,150 | 2,150 | 2,140 | 2,140 | +1.9% | 200 | - | -1.83% | - | - |
