株価チャート
2009/10/14~2010/03/31
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 10→1 |
2010 |
03/31 | 570 | 570 | 560 | 560 | -1.75% | 700 | 10億1050万 | -2.44% | - | 0.34 |
03/30 | 570 | 580 | 560 | 570 | 0% | 1,800 | - | -0.87% | - | - |
03/29 | 570 | 570 | 570 | 570 | -3.39% | 1,600 | - | -0.7% | - | - |
03/26 | 590 | 590 | 580 | 590 | 0% | 3,600 | - | +2.97% | - | - |
03/25 | 590 | 590 | 580 | 590 | 0% | 1,800 | - | +3.15% | - | - |
03/24 | 580 | 590 | 580 | 590 | +1.72% | 1,700 | - | +3.51% | - | - |
03/23 | 600 | 600 | 580 | 580 | 0% | 2,300 | - | +2.11% | - | - |
03/19 | 580 | 590 | 580 | 580 | 0% | 1,800 | - | +2.29% | - | - |
03/18 | 580 | 580 | 580 | 580 | +1.75% | 600 | - | +2.47% | - | - |
03/17 | 560 | 600 | 560 | 570 | 0% | 9,700 | - | +0.88% | - | - |
03/16 | 570 | 570 | 570 | 570 | +1.79% | 300 | - | +0.88% | - | - |
03/15 | 580 | 580 | 560 | 560 | -3.45% | 1,600 | - | -0.88% | - | - |
03/12 | 580 | 580 | 580 | 580 | +1.75% | 100 | - | +2.65% | - | - |
03/11 | 570 | 580 | 570 | 570 | -1.72% | 1,500 | - | +1.06% | - | - |
03/10 | 580 | 580 | 580 | 580 | +1.75% | 100 | - | +2.84% | - | - |
03/09 | 560 | 570 | 560 | 570 | -1.72% | 400 | - | +1.06% | - | - |
03/08 | 580 | 580 | 580 | 580 | +1.75% | 100 | - | +2.84% | - | - |
03/05 | 570 | 570 | 570 | 570 | 0% | 200 | - | +1.24% | - | - |
03/04 | 570 | 570 | 570 | 570 | +1.79% | 100 | - | +1.24% | - | - |
03/03 | 560 | 560 | 560 | 560 | -1.75% | 200 | - | -0.53% | - | - |
03/02 | 570 | 570 | 570 | 570 | -1.72% | 600 | - | +1.06% | - | - |
02/26 | 570 | 580 | 570 | 580 | +1.75% | 1,000 | - | +2.84% | - | - |
02/25 | 570 | 570 | 570 | 570 | 0% | 1,600 | - | +1.06% | - | - |
02/24 | 590 | 590 | 570 | 570 | -1.72% | 1,100 | - | +1.06% | - | - |
02/22 | 600 | 600 | 580 | 580 | +1.75% | 1,300 | - | +2.84% | - | - |
02/19 | 570 | 570 | 570 | 570 | +1.79% | 500 | - | +1.06% | - | - |
02/18 | 550 | 560 | 550 | 560 | +3.7% | 500 | - | -0.53% | - | - |
02/17 | 560 | 560 | 540 | 540 | -1.82% | 500 | - | -4.26% | - | - |
02/15 | 550 | 550 | 550 | 550 | +1.85% | 100 | - | -2.83% | - | - |
02/12 | 550 | 560 | 540 | 540 | -3.57% | 2,000 | - | -4.76% | - | - |
02/10 | 560 | 560 | 560 | 560 | +1.82% | 200 | - | -1.75% | - | - |
02/09 | 550 | 550 | 550 | 550 | 0% | 900 | - | -3.68% | - | - |
02/08 | 550 | 550 | 550 | 550 | -1.79% | 1,200 | - | -4.18% | - | - |
02/05 | 560 | 560 | 560 | 560 | -1.75% | 1,100 | - | -2.78% | - | - |
02/04 | 560 | 570 | 560 | 570 | +1.79% | 200 | - | -1.21% | - | - |
02/03 | 550 | 560 | 550 | 560 | 0% | 3,600 | - | -2.95% | - | - |
02/02 | 560 | 560 | 560 | 560 | 0% | 100 | - | -3.11% | - | - |
02/01 | 580 | 580 | 550 | 560 | -1.75% | 4,600 | - | -3.11% | - | - |
01/29 | 580 | 580 | 570 | 570 | -1.72% | 8,800 | - | -1.55% | - | - |
01/28 | 570 | 610 | 570 | 580 | +3.57% | 11,600 | - | +0.17% | - | - |
01/26 | 580 | 580 | 560 | 560 | -1.75% | 500 | - | -3.11% | - | - |
01/25 | 570 | 570 | 570 | 570 | 0% | 200 | - | -1.38% | - | - |
01/22 | 570 | 570 | 560 | 570 | 0% | 3,600 | - | -1.38% | - | - |
01/21 | 580 | 590 | 570 | 570 | -3.39% | 2,000 | - | -1.38% | - | - |
01/20 | 590 | 590 | 580 | 590 | +3.51% | 1,600 | - | +1.9% | - | - |
01/19 | 580 | 590 | 570 | 570 | 0% | 4,300 | - | -1.55% | - | - |
01/18 | 580 | 580 | 570 | 570 | 0% | 300 | - | -1.55% | - | - |
01/15 | 570 | 570 | 570 | 570 | 0% | 100 | - | -1.72% | - | - |
01/14 | 580 | 580 | 560 | 570 | 0% | 2,300 | - | -1.89% | - | - |
01/13 | 550 | 570 | 550 | 570 | +1.79% | 4,000 | - | -2.06% | - | - |
01/12 | 580 | 580 | 560 | 560 | -3.45% | 2,400 | - | -3.95% | - | - |
01/08 | 590 | 590 | 570 | 580 | 0% | 2,500 | - | -0.85% | - | - |
01/07 | 590 | 590 | 570 | 580 | -1.69% | 2,200 | - | -1.02% | - | - |
01/06 | 600 | 600 | 590 | 590 | -1.67% | 700 | - | +0.68% | - | - |
01/05 | 600 | 600 | 600 | 600 | 0% | 400 | - | +2.39% | - | - |
01/04 | 580 | 610 | 580 | 600 | -4.76% | 2,100 | - | +2.74% | - | - |
2009 |
12/30 | 630 | 630 | 630 | 630 | +8.62% | 500 | - | +8.25% | - | - |
12/29 | 590 | 590 | 580 | 580 | -1.69% | 600 | - | -0.17% | - | - |
12/28 | 590 | 590 | 590 | 590 | +1.72% | 200 | - | +1.37% | - | - |
12/25 | 590 | 590 | 570 | 580 | 0% | 500 | - | -0.34% | - | - |
12/24 | 570 | 590 | 570 | 580 | +1.75% | 600 | - | -0.34% | - | - |
12/22 | 560 | 570 | 560 | 570 | 0% | 500 | - | -2.23% | - | - |
12/21 | 570 | 570 | 570 | 570 | 0% | 1,400 | - | -2.4% | - | - |
12/18 | 560 | 580 | 550 | 570 | +1.79% | 1,400 | - | -2.4% | - | - |
12/17 | 560 | 560 | 560 | 560 | 0% | 500 | - | -4.27% | - | - |
12/16 | 560 | 560 | 560 | 560 | -1.75% | 400 | - | -4.6% | - | - |
12/15 | 570 | 570 | 570 | 570 | 0% | 900 | - | -3.39% | - | - |
12/14 | 580 | 580 | 560 | 570 | -3.39% | 700 | - | -3.55% | - | - |
12/08 | 590 | 590 | 590 | 590 | 0% | 100 | - | -0.34% | - | - |
12/07 | 580 | 590 | 580 | 590 | +1.72% | 700 | - | -0.51% | - | - |
12/04 | 590 | 590 | 580 | 580 | -1.69% | 400 | - | -2.36% | - | - |
12/03 | 590 | 590 | 590 | 590 | 0% | 600 | - | -1.01% | - | - |
12/02 | 590 | 590 | 590 | 590 | -1.67% | 2,100 | - | -1.17% | - | - |
11/30 | 600 | 600 | 600 | 600 | 0% | 600 | - | +0.33% | - | - |
11/27 | 600 | 600 | 600 | 600 | 0% | 500 | - | +0.33% | - | - |
11/26 | 600 | 600 | 600 | 600 | 0% | 800 | - | +0.33% | - | - |
11/25 | 600 | 600 | 600 | 600 | 0% | 500 | - | +0.33% | - | - |
11/20 | 580 | 600 | 580 | 600 | +5.26% | 1,500 | - | +0.33% | - | - |
11/19 | 570 | 570 | 560 | 570 | 0% | 300 | - | -4.68% | - | - |
11/18 | 550 | 570 | 550 | 570 | +3.64% | 900 | - | -4.84% | - | - |
11/17 | 580 | 580 | 550 | 550 | -6.78% | 1,600 | - | -8.64% | - | - |
11/16 | 590 | 590 | 590 | 590 | -1.67% | 200 | - | -2.32% | - | - |
11/12 | 600 | 600 | 600 | 600 | 0% | 2,600 | - | -1.15% | - | - |
11/11 | 590 | 600 | 590 | 600 | +1.69% | 1,300 | - | -1.48% | - | - |
11/10 | 590 | 590 | 590 | 590 | -1.67% | 100 | - | -3.28% | - | - |
11/09 | 580 | 600 | 580 | 600 | +3.45% | 1,100 | - | -1.96% | - | - |
11/06 | 590 | 590 | 580 | 580 | -1.69% | 900 | - | -5.54% | - | - |
11/05 | 590 | 590 | 590 | 590 | 0% | 1,000 | - | -4.38% | - | - |
11/04 | 610 | 610 | 590 | 590 | -3.28% | 1,200 | - | -4.84% | - | - |
11/02 | 610 | 610 | 600 | 610 | -1.61% | 1,000 | - | -2.24% | - | - |
10/30 | 620 | 620 | 620 | 620 | +3.33% | 600 | - | -0.96% | - | - |
10/29 | 600 | 600 | 600 | 600 | 0% | 800 | - | -4.61% | - | - |
10/28 | 600 | 600 | 600 | 600 | -3.23% | 100 | - | -5.06% | - | - |
10/27 | 620 | 620 | 620 | 620 | +1.64% | 100 | - | -2.52% | - | - |
10/26 | 620 | 620 | 600 | 610 | -1.61% | 1,500 | - | -4.54% | - | - |
10/20 | 630 | 630 | 610 | 620 | 0% | 1,300 | - | -3.43% | - | - |
10/19 | 630 | 630 | 600 | 620 | +1.64% | 700 | - | -4.02% | - | - |
10/16 | 600 | 620 | 600 | 610 | +1.67% | 1,800 | - | -6.15% | - | - |
10/15 | 600 | 600 | 600 | 600 | 0% | 500 | - | -8.4% | - | - |
10/14 | 610 | 610 | 600 | 600 | -1.64% | 1,000 | - | -9.23% | - | - |