株価チャート
2009/09/10～2010/03/31
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 | 3,500 | 3,520 | 3,500 | 3,520 | +2.03% | 300 | 219億9648万 | -6.26% | 73.57 | 0.78 |
| 03/30 | 3,400 | 3,450 | 3,400 | 3,450 | +0.58% | 1,100 | - | -8.44% | - | - |
| 03/29 | 3,500 | 3,500 | 3,430 | 3,430 | -3.38% | 500 | - | -9.36% | - | - |
| 03/26 | 3,500 | 3,550 | 3,500 | 3,550 | +1.14% | 700 | - | -6.65% | - | - |
| 03/25 | 3,510 | 3,510 | 3,510 | 3,510 | -2.23% | 100 | - | -7.95% | - | - |
| 03/23 | 3,590 | 3,590 | 3,590 | 3,590 | -2.18% | 100 | - | -6.14% | - | - |
| 03/17 | 3,580 | 3,680 | 3,580 | 3,670 | +4.86% | 400 | - | -4.33% | - | - |
| 03/16 | 3,730 | 3,730 | 3,500 | 3,500 | -6.42% | 3,500 | - | -9.04% | - | - |
| 03/15 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 300 | - | -3.28% | - | - |
| 03/12 | 3,680 | 3,740 | 3,660 | 3,740 | -0.27% | 300 | - | -3.43% | - | - |
| 03/11 | 3,750 | 3,750 | 3,730 | 3,750 | -1.32% | 400 | - | -3.38% | - | - |
| 03/09 | 3,800 | 3,800 | 3,800 | 3,800 | -1.3% | 400 | - | -2.29% | - | - |
| 03/05 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 1,400 | - | -1.13% | - | - |
| 03/04 | 3,850 | 3,850 | 3,850 | 3,850 | -0.52% | 200 | - | -1.13% | - | - |
| 03/03 | 3,890 | 3,890 | 3,870 | 3,870 | -1.53% | 300 | - | -0.72% | - | - |
| 03/02 | 3,930 | 3,930 | 3,930 | 3,930 | +0.77% | 1,800 | - | +0.72% | - | - |
| 03/01 | 3,820 | 3,900 | 3,820 | 3,900 | 0% | 1,200 | - | +0.08% | - | - |
| 02/26 | 3,850 | 3,900 | 3,850 | 3,900 | +3.17% | 200 | - | +0.03% | - | - |
| 02/24 | 3,850 | 3,850 | 3,780 | 3,780 | -3.57% | 700 | - | -3.05% | - | - |
| 02/19 | 3,920 | 3,920 | 3,920 | 3,920 | -0.25% | 200 | - | +0.41% | - | - |
| 02/18 | 3,930 | 3,930 | 3,930 | 3,930 | -0.51% | 1,500 | - | +0.08% | - | - |
| 02/17 | 3,940 | 3,980 | 3,940 | 3,950 | +0.25% | 5,400 | - | +0.61% | - | - |
| 02/16 | 3,940 | 3,940 | 3,940 | 3,940 | 0% | 300 | - | +0.46% | - | - |
| 02/15 | 3,940 | 3,940 | 3,940 | 3,940 | +2.07% | 300 | - | +0.51% | - | - |
| 02/12 | 3,980 | 3,980 | 3,860 | 3,860 | +0.26% | 300 | - | -1.43% | - | - |
| 02/10 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 100 | - | -1.81% | - | - |
| 02/09 | 3,880 | 3,880 | 3,850 | 3,850 | -1.28% | 4,900 | - | -1.94% | - | - |
| 02/08 | 3,880 | 3,900 | 3,880 | 3,900 | +2.63% | 400 | - | -0.81% | - | - |
| 02/05 | 3,800 | 3,800 | 3,800 | 3,800 | -0.26% | 200 | - | -3.46% | - | - |
| 02/04 | 3,810 | 3,810 | 3,810 | 3,810 | -1.55% | 100 | - | -3.4% | - | - |
| 02/03 | 3,960 | 3,980 | 3,870 | 3,870 | -2.27% | 5,300 | - | -2.05% | - | - |
| 02/02 | 3,980 | 3,980 | 3,960 | 3,960 | -0.5% | 1,900 | - | +0.1% | - | - |
| 02/01 | 3,980 | 3,980 | 3,920 | 3,980 | +2.31% | 700 | - | +0.56% | - | - |
| 01/28 | 3,890 | 3,890 | 3,890 | 3,890 | -1.52% | 100 | - | -1.69% | - | - |
| 01/27 | 3,940 | 3,950 | 3,940 | 3,950 | +0.25% | 6,500 | - | -0.25% | - | - |
| 01/22 | 3,940 | 3,940 | 3,940 | 3,940 | +0.51% | 1,900 | - | -0.53% | - | - |
| 01/21 | 3,920 | 3,920 | 3,920 | 3,920 | +1.82% | 400 | - | -1.09% | - | - |
| 01/20 | 3,850 | 3,850 | 3,850 | 3,850 | -2.53% | 400 | - | -2.7% | - | - |
| 01/19 | 3,950 | 3,950 | 3,950 | 3,950 | -1% | 400 | - | -0.33% | - | - |
| 01/18 | 3,870 | 3,990 | 3,870 | 3,990 | +5% | 4,000 | - | +0.63% | - | - |
| 01/15 | 3,940 | 3,940 | 3,800 | 3,800 | -3.8% | 1,900 | - | -4.16% | - | - |
| 01/14 | 3,950 | 3,950 | 3,850 | 3,950 | +1.28% | 800 | - | -0.53% | - | - |
| 01/07 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 300 | - | -1.76% | - | - |
| 01/06 | 4,400 | 4,400 | 3,840 | 3,900 | -13.14% | 1,300 | - | -1.81% | - | - |
| 01/05 | 4,490 | 4,490 | 4,490 | 4,490 | +15.13% | 1,600 | - | +13.01% | - | - |
| 01/04 | 3,900 | 3,900 | 3,900 | 3,900 | +0.78% | 100 | - | -1.32% | - | - |
| 2009 |
| 12/30 | 3,890 | 3,900 | 3,870 | 3,870 | 0% | 500 | - | -2.03% | - | - |
| 12/29 | 3,800 | 3,870 | 3,800 | 3,870 | +0.52% | 200 | - | -2.17% | - | - |
| 12/28 | 3,850 | 3,850 | 3,800 | 3,850 | -3.27% | 500 | - | -2.75% | - | - |
| 12/25 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 100 | - | +0.45% | - | - |
| 12/24 | 3,980 | 3,980 | 3,980 | 3,980 | -0.5% | 100 | - | +0.45% | - | - |
| 12/22 | 4,000 | 4,000 | 4,000 | 4,000 | +0.25% | 100 | - | +0.93% | - | - |
| 12/21 | 3,990 | 3,990 | 3,990 | 3,990 | -0.25% | 1,500 | - | +0.94% | - | - |
| 12/18 | 3,990 | 4,000 | 3,990 | 4,000 | 0% | 600 | - | +1.42% | - | - |
| 12/17 | 4,000 | 4,000 | 4,000 | 4,000 | +0.25% | 800 | - | +1.65% | - | - |
| 12/16 | 4,000 | 4,000 | 3,990 | 3,990 | -0.25% | 4,800 | - | +1.6% | - | - |
| 12/15 | 4,000 | 4,000 | 4,000 | 4,000 | +0.76% | 700 | - | +1.94% | - | - |
| 12/14 | 3,900 | 3,970 | 3,900 | 3,970 | 0% | 2,100 | - | +1.17% | - | - |
| 12/11 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 4,100 | - | +1.22% | - | - |
| 12/10 | 3,970 | 3,970 | 3,970 | 3,970 | -0.25% | 1,400 | - | +1.25% | - | - |
| 12/08 | 3,980 | 3,980 | 3,980 | 3,980 | +5.57% | 2,500 | - | +1.56% | - | - |
| 12/07 | 4,000 | 4,000 | 3,770 | 3,770 | -5.75% | 2,200 | - | -3.78% | - | - |
| 12/04 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 1,000 | - | +1.91% | - | - |
| 12/03 | 3,940 | 4,000 | 3,940 | 4,000 | 0% | 500 | - | +1.91% | - | - |
| 12/02 | 4,000 | 4,000 | 4,000 | 4,000 | +1.27% | 1,800 | - | +1.91% | - | - |
| 12/01 | 3,900 | 3,960 | 3,900 | 3,950 | +0.51% | 2,400 | - | +0.64% | - | - |
| 11/30 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 100 | - | +0.13% | - | - |
| 11/27 | 3,930 | 3,930 | 3,930 | 3,930 | -0.25% | 200 | - | +0.1% | - | - |
| 11/25 | 3,940 | 3,940 | 3,940 | 3,940 | -0.51% | 800 | - | +0.18% | - | - |
| 11/24 | 3,960 | 3,960 | 3,960 | 3,960 | +2.59% | 1,000 | - | +0.64% | - | - |
| 11/17 | 4,000 | 4,000 | 3,860 | 3,860 | -3.5% | 3,000 | - | -1.96% | - | - |
| 11/16 | 4,000 | 4,000 | 4,000 | 4,000 | +1.01% | 1,300 | - | +1.42% | - | - |
| 11/13 | 3,960 | 3,960 | 3,960 | 3,960 | +1.28% | 300 | - | +0.35% | - | - |
| 11/12 | 4,000 | 4,000 | 3,910 | 3,910 | -2.25% | 2,500 | - | -0.96% | - | - |
| 11/10 | 3,900 | 4,000 | 3,900 | 4,000 | 0% | 2,000 | - | +1.16% | - | - |
| 11/09 | 4,000 | 4,000 | 4,000 | 4,000 | +6.67% | 1,000 | - | +1.16% | - | - |
| 11/05 | 3,750 | 3,750 | 3,750 | 3,750 | -0.53% | 200 | - | -5.16% | - | - |
| 11/04 | 3,720 | 3,770 | 3,720 | 3,770 | 0% | 4,000 | - | -4.89% | - | - |
| 11/02 | 3,790 | 3,790 | 3,670 | 3,770 | -0.79% | 400 | - | -5.28% | - | - |
| 10/30 | 3,750 | 3,800 | 3,750 | 3,800 | -2.56% | 1,300 | - | -4.83% | - | - |
| 10/23 | 3,890 | 3,900 | 3,890 | 3,900 | -2.5% | 200 | - | -2.67% | - | - |
| 10/21 | 4,000 | 4,000 | 4,000 | 4,000 | +1.78% | 3,000 | - | -0.37% | - | - |
| 10/19 | 3,950 | 3,950 | 3,930 | 3,930 | -0.51% | 300 | - | -2.17% | - | - |
| 10/16 | 3,950 | 3,950 | 3,950 | 3,950 | +0.77% | 400 | - | -1.79% | - | - |
| 10/15 | 3,950 | 3,950 | 3,920 | 3,920 | -0.76% | 600 | - | -2.63% | - | - |
| 10/13 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 300 | - | -2.01% | - | - |
| 10/09 | 3,950 | 3,950 | 3,950 | 3,950 | -1.25% | 100 | - | -2.11% | - | - |
| 10/08 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 900 | - | -0.87% | - | - |
| 10/07 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | - | -0.82% | - | - |
| 10/06 | 4,000 | 4,000 | 4,000 | 4,000 | +1.27% | 1,000 | - | -0.97% | - | - |
| 10/05 | 3,970 | 3,970 | 3,950 | 3,950 | 0% | 200 | - | -2.37% | - | - |
| 10/02 | 4,180 | 4,180 | 3,950 | 3,950 | -3.66% | 2,000 | - | -2.42% | - | - |
| 10/01 | 4,050 | 4,100 | 4,000 | 4,100 | +2.5% | 1,000 | - | +1.36% | - | - |
| 09/30 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | - | -0.92% | - | - |
| 09/28 | 4,000 | 4,000 | 4,000 | 4,000 | -1.23% | 100 | - | -0.72% | - | - |
| 09/24 | 4,100 | 4,100 | 4,050 | 4,050 | 0% | 600 | - | +0.77% | - | - |
| 09/17 | 4,100 | 4,100 | 4,050 | 4,050 | +1.25% | 1,000 | - | +0.97% | - | - |
| 09/15 | 4,090 | 4,100 | 4,000 | 4,000 | -1.72% | 1,200 | - | -0.65% | - | - |
| 09/14 | 4,100 | 4,100 | 4,010 | 4,070 | +1.75% | 1,300 | - | +1.5% | - | - |
| 09/10 | 4,030 | 4,100 | 4,000 | 4,000 | 0% | 1,800 | - | +0.2% | - | - |
