株価チャート
2009/11/02~2010/03/31
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 |
---|
2015 | 9/1, 株式分割 1→2 |
2010 |
03/31 | 1,240 | 1,244 | 1,223 | 1,223 | -0.73% | 12,800 | 204億3877万 | +3.38% | 8.53 | 1.09 |
03/30 | 1,241 | 1,241 | 1,225 | 1,232 | -0.2% | 22,400 | - | +4.41% | - | - |
03/29 | 1,216 | 1,245 | 1,206 | 1,235 | +0.37% | 11,600 | - | +4.89% | - | - |
03/26 | 1,220 | 1,230 | 1,195 | 1,230 | +2.93% | 18,000 | - | +4.86% | - | - |
03/25 | 1,225 | 1,225 | 1,185 | 1,195 | +0.55% | 23,000 | - | +2.14% | - | - |
03/24 | 1,184 | 1,190 | 1,178 | 1,189 | +0.93% | 13,600 | - | +1.67% | - | - |
03/23 | 1,194 | 1,194 | 1,178 | 1,178 | -0.8% | 15,200 | - | +0.99% | - | - |
03/19 | 1,171 | 1,200 | 1,170 | 1,187 | +0.98% | 20,200 | - | +2.15% | - | - |
03/18 | 1,186 | 1,186 | 1,175 | 1,176 | -0.84% | 8,000 | - | +1.51% | - | - |
03/17 | 1,189 | 1,190 | 1,181 | 1,186 | +0.42% | 8,000 | - | +2.55% | - | - |
03/16 | 1,196 | 1,200 | 1,181 | 1,181 | -0.55% | 9,800 | - | +2.56% | - | - |
03/15 | 1,210 | 1,210 | 1,176 | 1,187 | +0.89% | 14,600 | - | +3.4% | - | - |
03/12 | 1,192 | 1,192 | 1,166 | 1,177 | -0.21% | 32,000 | - | +2.84% | - | - |
03/11 | 1,164 | 1,191 | 1,164 | 1,179 | +1.2% | 23,200 | - | +3.24% | - | - |
03/10 | 1,182 | 1,195 | 1,164 | 1,165 | -2.31% | 40,400 | - | +2.28% | - | - |
03/09 | 1,196 | 1,211 | 1,185 | 1,193 | +0.89% | 57,000 | - | +4.97% | - | - |
03/08 | 1,195 | 1,235 | 1,172 | 1,182 | +1.59% | 107,000 | - | +4.42% | - | - |
03/05 | 1,165 | 1,168 | 1,155 | 1,164 | +2.06% | 23,200 | - | +3.24% | - | - |
03/04 | 1,155 | 1,155 | 1,131 | 1,140 | -1.3% | 27,200 | - | +1.69% | - | - |
03/03 | 1,155 | 1,169 | 1,146 | 1,155 | +0.22% | 26,400 | - | +3.68% | - | - |
03/02 | 1,147 | 1,161 | 1,147 | 1,153 | -1.62% | 38,600 | - | +4.02% | - | - |
03/01 | 1,169 | 1,190 | 1,161 | 1,172 | -0.51% | 32,200 | - | +6.31% | - | - |
02/26 | 1,172 | 1,178 | 1,168 | 1,178 | +0.51% | 30,600 | - | +7.44% | - | - |
02/25 | 1,160 | 1,178 | 1,155 | 1,172 | +2.4% | 49,400 | - | +7.58% | - | - |
02/24 | 1,159 | 1,159 | 1,133 | 1,144 | -1.21% | 11,400 | - | +5.54% | - | - |
02/23 | 1,175 | 1,175 | 1,145 | 1,158 | -0.17% | 16,800 | - | +7.32% | - | - |
02/22 | 1,178 | 1,178 | 1,150 | 1,160 | +2.02% | 30,000 | - | +8.01% | - | - |
02/19 | 1,150 | 1,150 | 1,128 | 1,137 | -1.22% | 52,600 | - | +6.46% | - | - |
02/18 | 1,151 | 1,173 | 1,143 | 1,151 | -0.99% | 35,600 | - | +8.28% | - | - |
02/17 | 1,120 | 1,169 | 1,120 | 1,163 | +4.68% | 60,800 | - | +9.88% | - | - |
02/16 | 1,102 | 1,120 | 1,097 | 1,111 | +1.37% | 37,800 | - | +5.36% | - | - |
02/15 | 1,105 | 1,105 | 1,088 | 1,096 | +1.44% | 30,400 | - | +4.23% | - | - |
02/12 | 1,096 | 1,097 | 1,075 | 1,080 | -2.66% | 26,400 | - | +2.86% | - | - |
02/10 | 1,082 | 1,110 | 1,073 | 1,110 | +2.54% | 33,600 | - | +5.77% | - | - |
02/09 | 1,088 | 1,105 | 1,065 | 1,082 | -2.35% | 24,000 | - | +3.34% | - | - |
02/08 | 1,100 | 1,109 | 1,094 | 1,108 | +2.5% | 23,000 | - | +5.93% | - | - |
02/05 | 1,089 | 1,100 | 1,081 | 1,081 | -3.48% | 38,400 | - | +3.54% | - | - |
02/04 | 1,100 | 1,120 | 1,078 | 1,120 | +2.14% | 56,000 | - | +7.28% | - | - |
02/03 | 1,086 | 1,103 | 1,086 | 1,097 | +0.14% | 32,600 | - | +5.33% | - | - |
02/02 | 1,095 | 1,100 | 1,090 | 1,095 | -0.14% | 35,400 | - | +5.49% | - | - |
02/01 | 1,065 | 1,098 | 1,028 | 1,097 | +4.98% | 48,000 | - | +5.74% | - | - |
01/29 | 1,023 | 1,084 | 1,013 | 1,045 | +2.91% | 77,000 | - | +0.82% | - | - |
01/28 | 983 | 1,025 | 983 | 1,015 | +3.31% | 31,800 | - | -2.22% | - | - |
01/27 | 995 | 1,002 | 981 | 983 | -1.26% | 23,400 | - | -5.71% | - | - |
01/26 | 1,004 | 1,005 | 995 | 995 | -0.9% | 22,800 | - | -4.88% | - | - |
01/25 | 1,006 | 1,012 | 1,001 | 1,004 | -1.08% | 28,200 | - | -4.29% | - | - |
01/22 | 1,012 | 1,015 | 1,007 | 1,015 | -0.34% | 18,800 | - | -3.52% | - | - |
01/21 | 1,025 | 1,035 | 1,015 | 1,019 | -2.3% | 29,400 | - | -3.37% | - | - |
01/20 | 1,044 | 1,045 | 1,025 | 1,043 | +1.61% | 17,600 | - | -1.28% | - | - |
01/19 | 1,038 | 1,045 | 1,024 | 1,026 | +0.44% | 19,200 | - | -2.93% | - | - |
01/18 | 1,008 | 1,028 | 1,008 | 1,022 | +1.29% | 26,600 | - | -3.54% | - | - |
01/15 | 1,033 | 1,033 | 1,005 | 1,009 | -1.42% | 56,200 | - | -4.95% | - | - |
01/14 | 1,028 | 1,031 | 1,006 | 1,023 | -0.49% | 26,800 | - | -3.94% | - | - |
01/13 | 1,050 | 1,050 | 1,025 | 1,028 | -1.86% | 35,600 | - | -3.75% | - | - |
01/12 | 1,039 | 1,050 | 1,034 | 1,048 | -0.24% | 25,200 | - | -2.1% | - | - |
01/08 | 1,055 | 1,055 | 1,041 | 1,050 | 0% | 16,400 | - | -1.87% | - | - |
01/07 | 1,056 | 1,063 | 1,037 | 1,050 | -0.57% | 11,800 | - | -1.87% | - | - |
01/06 | 1,074 | 1,084 | 1,050 | 1,056 | -0.38% | 19,000 | - | -1.12% | - | - |
01/05 | 1,072 | 1,075 | 1,060 | 1,060 | -0.98% | 9,800 | - | -0.47% | - | - |
01/04 | 1,075 | 1,083 | 1,065 | 1,071 | +1.47% | 39,000 | - | +0.8% | - | - |
2009 |
12/30 | 1,085 | 1,085 | 1,055 | 1,055 | -3.21% | 16,200 | - | -0.38% | - | - |
12/29 | 1,045 | 1,090 | 1,040 | 1,090 | +5.83% | 34,200 | - | +3.22% | - | - |
12/28 | 1,035 | 1,073 | 1,025 | 1,030 | 0% | 29,400 | - | -2% | - | - |
12/25 | 1,055 | 1,055 | 1,025 | 1,030 | -2.37% | 29,600 | - | -1.9% | - | - |
12/24 | 1,070 | 1,085 | 1,048 | 1,055 | -2.76% | 37,800 | - | +0.67% | - | - |
12/22 | 1,110 | 1,110 | 1,085 | 1,085 | -0.91% | 15,800 | - | +3.83% | - | - |
12/21 | 1,113 | 1,113 | 1,095 | 1,095 | -0.45% | 22,200 | - | +5.09% | - | - |
12/18 | 1,095 | 1,108 | 1,090 | 1,100 | +0.92% | 15,200 | - | +5.87% | - | - |
12/17 | 1,115 | 1,115 | 1,078 | 1,090 | +0.93% | 13,200 | - | +5.21% | - | - |
12/16 | 1,078 | 1,098 | 1,073 | 1,080 | 0% | 13,400 | - | +4.45% | - | - |
12/15 | 1,100 | 1,100 | 1,075 | 1,080 | +1.17% | 18,600 | - | +4.65% | - | - |
12/14 | 1,070 | 1,080 | 1,053 | 1,068 | +0.47% | 26,000 | - | +3.44% | - | - |
12/11 | 1,075 | 1,088 | 1,060 | 1,063 | -1.16% | 29,200 | - | +2.96% | - | - |
12/10 | 1,075 | 1,085 | 1,060 | 1,075 | +0.23% | 27,200 | - | +4.07% | - | - |
12/09 | 1,065 | 1,078 | 1,060 | 1,073 | +0.47% | 23,200 | - | +3.82% | - | - |
12/08 | 1,090 | 1,090 | 1,068 | 1,068 | -3.39% | 12,400 | - | +3.24% | - | - |
12/07 | 1,105 | 1,115 | 1,095 | 1,105 | +0.91% | 13,000 | - | +6.76% | - | - |
12/04 | 1,075 | 1,095 | 1,063 | 1,095 | +0.46% | 17,000 | - | +5.9% | - | - |
12/03 | 1,050 | 1,098 | 1,045 | 1,090 | +5.31% | 24,000 | - | +5.42% | - | - |
12/02 | 1,025 | 1,053 | 1,020 | 1,035 | -0.72% | 11,600 | - | +0.19% | - | - |
12/01 | 1,028 | 1,043 | 1,020 | 1,043 | +3.22% | 19,800 | - | +0.63% | - | - |
11/30 | 1,000 | 1,013 | 1,000 | 1,010 | +3.59% | 20,000 | - | -2.7% | - | - |
11/27 | 995 | 995 | 963 | 975 | -2.3% | 25,200 | - | -6.43% | - | - |
11/26 | 999 | 1,025 | 983 | 998 | +0.66% | 23,200 | - | -4.86% | - | - |
11/25 | 990 | 994 | 979 | 992 | +0.15% | 11,600 | - | -5.93% | - | - |
11/24 | 1,043 | 1,043 | 982 | 990 | +3.18% | 20,200 | - | -6.52% | - | - |
11/20 | 960 | 990 | 960 | 960 | -2.98% | 23,000 | - | -9.82% | - | - |
11/19 | 993 | 993 | 962 | 989 | +0.71% | 9,800 | - | -7.66% | - | - |
11/18 | 991 | 1,000 | 968 | 982 | -0.3% | 34,000 | - | -8.82% | - | - |
11/17 | 1,045 | 1,045 | 981 | 985 | -1.99% | 14,000 | - | -9.13% | - | - |
11/16 | 1,068 | 1,068 | 976 | 1,005 | -1.23% | 38,200 | - | -7.8% | - | - |
11/13 | 1,028 | 1,035 | 1,008 | 1,018 | -0.97% | 12,800 | - | -7.08% | - | - |
11/12 | 1,050 | 1,050 | 1,028 | 1,028 | -2.14% | 10,400 | - | -6.51% | - | - |
11/11 | 1,043 | 1,058 | 1,043 | 1,050 | +1.45% | 12,800 | - | -4.72% | - | - |
11/10 | 1,055 | 1,065 | 1,030 | 1,035 | -2.36% | 20,600 | - | -6.42% | - | - |
11/09 | 1,068 | 1,075 | 1,045 | 1,060 | -1.4% | 28,400 | - | -4.68% | - | - |
11/06 | 1,085 | 1,088 | 1,065 | 1,075 | -0.92% | 14,600 | - | -3.85% | - | - |
11/05 | 1,073 | 1,088 | 1,070 | 1,085 | +1.17% | 16,600 | - | -3.47% | - | - |
11/04 | 1,093 | 1,093 | 1,063 | 1,073 | -2.05% | 19,200 | - | -4.92% | - | - |
11/02 | 1,075 | 1,095 | 1,075 | 1,095 | -0.45% | 6,400 | - | -3.44% | - | - |