株価チャート
2009/10/28~2010/03/31
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 | 3,850 | 3,850 | 3,830 | 3,830 | -0.26% | 3,500 | 308億7554万 | -2.74% | 181.62 | 2.49 |
03/30 | 3,840 | 3,850 | 3,840 | 3,840 | -0.78% | 1,400 | - | -2.59% | - | - |
03/29 | 3,900 | 3,900 | 3,800 | 3,870 | -1.53% | 3,200 | - | -1.88% | - | - |
03/26 | 3,900 | 3,950 | 3,900 | 3,930 | +0.77% | 4,100 | - | -0.43% | - | - |
03/25 | 3,920 | 3,920 | 3,900 | 3,900 | -1.27% | 4,000 | - | -1.17% | - | - |
03/24 | 3,950 | 3,970 | 3,920 | 3,950 | 0% | 1,200 | - | +0.13% | - | - |
03/23 | 3,950 | 3,970 | 3,950 | 3,950 | -0.5% | 1,400 | - | +0.2% | - | - |
03/19 | 3,950 | 3,970 | 3,950 | 3,970 | +0.51% | 2,700 | - | +0.76% | - | - |
03/18 | 3,950 | 3,960 | 3,950 | 3,950 | -0.75% | 2,900 | - | +0.36% | - | - |
03/17 | 3,970 | 3,980 | 3,970 | 3,980 | -0.25% | 300 | - | +1.17% | - | - |
03/16 | 3,950 | 3,990 | 3,950 | 3,990 | -0.25% | 2,400 | - | +1.53% | - | - |
03/15 | 4,000 | 4,000 | 4,000 | 4,000 | +0.5% | 2,100 | - | +1.88% | - | - |
03/12 | 3,980 | 3,980 | 3,960 | 3,980 | -0.75% | 900 | - | +1.5% | - | - |
03/11 | 4,000 | 4,010 | 3,980 | 4,010 | +0.25% | 2,000 | - | +2.35% | - | - |
03/09 | 4,000 | 4,000 | 3,990 | 4,000 | +0.5% | 3,200 | - | +2.2% | - | - |
03/08 | 3,980 | 3,980 | 3,980 | 3,980 | +0.76% | 1,100 | - | +1.71% | - | - |
03/05 | 3,950 | 3,950 | 3,910 | 3,950 | 0% | 700 | - | +1.02% | - | - |
03/04 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 800 | - | +1.13% | - | - |
03/03 | 3,950 | 3,950 | 3,950 | 3,950 | +0.77% | 700 | - | +1.2% | - | - |
03/02 | 3,920 | 3,920 | 3,920 | 3,920 | +0.26% | 600 | - | +0.49% | - | - |
03/01 | 3,910 | 3,910 | 3,910 | 3,910 | +0.26% | 100 | - | +0.26% | - | - |
02/26 | 3,900 | 3,900 | 3,900 | 3,900 | -0.51% | 1,800 | - | +0.03% | - | - |
02/25 | 3,910 | 3,920 | 3,900 | 3,920 | +0.51% | 1,500 | - | +0.54% | - | - |
02/24 | 3,920 | 3,930 | 3,900 | 3,900 | -0.51% | 3,500 | - | +0.05% | - | - |
02/23 | 3,970 | 3,970 | 3,920 | 3,920 | -0.25% | 1,100 | - | +0.56% | - | - |
02/22 | 3,930 | 3,930 | 3,930 | 3,930 | +0.77% | 200 | - | +0.82% | - | - |
02/19 | 3,900 | 3,960 | 3,900 | 3,900 | -1.02% | 2,300 | - | +0.08% | - | - |
02/18 | 3,900 | 3,940 | 3,900 | 3,940 | +1.03% | 1,600 | - | +1.1% | - | - |
02/17 | 3,890 | 3,900 | 3,880 | 3,900 | +0.52% | 600 | - | +0.15% | - | - |
02/16 | 3,890 | 3,900 | 3,880 | 3,880 | 0% | 2,300 | - | -0.31% | - | - |
02/12 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 500 | - | -0.31% | - | - |
02/10 | 3,900 | 3,900 | 3,880 | 3,880 | -0.26% | 2,200 | - | -0.33% | - | - |
02/09 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 500 | - | -0.1% | - | - |
02/08 | 3,870 | 3,890 | 3,870 | 3,890 | +0.26% | 2,600 | - | -0.1% | - | - |
02/05 | 3,890 | 3,890 | 3,880 | 3,880 | 0% | 200 | - | -0.31% | - | - |
02/04 | 3,890 | 3,890 | 3,880 | 3,880 | -0.26% | 300 | - | -0.31% | - | - |
02/03 | 3,900 | 3,900 | 3,890 | 3,890 | -0.26% | 1,300 | - | -0.03% | - | - |
02/02 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | - | +0.31% | - | - |
02/01 | 3,960 | 3,960 | 3,900 | 3,900 | -2.01% | 200 | - | +0.33% | - | - |
01/29 | 3,980 | 3,980 | 3,980 | 3,980 | +2.05% | 1,000 | - | +2.45% | - | - |
01/28 | 3,880 | 3,900 | 3,870 | 3,900 | +0.78% | 3,400 | - | +0.52% | - | - |
01/27 | 3,880 | 3,880 | 3,870 | 3,870 | 0% | 1,200 | - | -0.21% | - | - |
01/26 | 3,880 | 3,890 | 3,870 | 3,870 | -0.77% | 2,600 | - | -0.18% | - | - |
01/25 | 3,880 | 3,900 | 3,880 | 3,900 | +0.26% | 1,400 | - | +0.59% | - | - |
01/22 | 3,900 | 3,900 | 3,890 | 3,890 | 0% | 600 | - | +0.36% | - | - |
01/21 | 3,880 | 3,890 | 3,880 | 3,890 | -0.26% | 1,700 | - | +0.39% | - | - |
01/20 | 3,870 | 3,900 | 3,870 | 3,900 | +0.52% | 1,800 | - | +0.62% | - | - |
01/19 | 3,870 | 3,880 | 3,870 | 3,880 | -0.77% | 1,100 | - | +0.15% | - | - |
01/15 | 3,910 | 3,910 | 3,870 | 3,910 | 0% | 1,400 | - | +0.93% | - | - |
01/14 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | - | +0.98% | - | - |
01/13 | 3,950 | 3,950 | 3,910 | 3,910 | 0% | 500 | - | +1.03% | - | - |
01/12 | 3,880 | 3,910 | 3,880 | 3,910 | +1.03% | 700 | - | +1.09% | - | - |
01/08 | 3,870 | 3,870 | 3,870 | 3,870 | +0.52% | 600 | - | +0.05% | - | - |
01/07 | 3,850 | 3,850 | 3,850 | 3,850 | -0.26% | 800 | - | -0.49% | - | - |
01/06 | 3,860 | 3,870 | 3,850 | 3,860 | -1.28% | 3,700 | - | -0.26% | - | - |
01/05 | 3,910 | 3,910 | 3,910 | 3,910 | +0.26% | 100 | - | +1.06% | - | - |
01/04 | 3,900 | 3,900 | 3,900 | 3,900 | +0.26% | 100 | - | +0.88% | - | - |
2009 |
12/30 | 3,890 | 3,890 | 3,890 | 3,890 | +1.04% | 1,000 | - | +0.67% | - | - |
12/29 | 3,880 | 3,890 | 3,850 | 3,850 | -0.77% | 2,400 | - | -0.31% | - | - |
12/28 | 3,850 | 3,880 | 3,850 | 3,880 | +0.78% | 2,000 | - | +0.44% | - | - |
12/25 | 3,860 | 3,860 | 3,850 | 3,850 | +0.52% | 200 | - | -0.31% | - | - |
12/24 | 3,830 | 3,850 | 3,830 | 3,830 | -0.78% | 2,300 | - | -0.83% | - | - |
12/22 | 3,850 | 3,860 | 3,850 | 3,860 | +0.26% | 1,700 | - | -0.08% | - | - |
12/21 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 1,500 | - | -0.34% | - | - |
12/18 | 3,850 | 3,870 | 3,850 | 3,850 | -0.26% | 3,300 | - | -0.41% | - | - |
12/17 | 3,870 | 3,870 | 3,860 | 3,860 | +0.26% | 500 | - | -0.16% | - | - |
12/16 | 3,850 | 3,870 | 3,850 | 3,850 | -0.52% | 2,300 | - | -0.44% | - | - |
12/15 | 3,870 | 3,870 | 3,870 | 3,870 | +0.26% | 700 | - | +0.05% | - | - |
12/14 | 3,880 | 3,880 | 3,860 | 3,860 | -0.52% | 200 | - | -0.21% | - | - |
12/11 | 3,850 | 3,880 | 3,850 | 3,880 | -0.51% | 3,000 | - | +0.28% | - | - |
12/10 | 3,870 | 3,900 | 3,850 | 3,900 | +0.78% | 3,400 | - | +0.83% | - | - |
12/09 | 3,880 | 3,880 | 3,850 | 3,870 | -0.26% | 500 | - | +0.05% | - | - |
12/08 | 3,840 | 3,880 | 3,840 | 3,880 | +0.52% | 2,800 | - | +0.31% | - | - |
12/07 | 3,850 | 3,860 | 3,850 | 3,860 | 0% | 1,500 | - | -0.21% | - | - |
12/04 | 3,860 | 3,860 | 3,840 | 3,860 | 0% | 4,100 | - | -0.23% | - | - |
12/03 | 3,910 | 3,910 | 3,860 | 3,860 | -1.28% | 1,700 | - | -0.26% | - | - |
12/02 | 3,880 | 3,910 | 3,880 | 3,910 | +0.77% | 2,400 | - | +1.03% | - | - |
12/01 | 3,870 | 3,880 | 3,870 | 3,880 | +0.26% | 1,600 | - | +0.23% | - | - |
11/30 | 3,870 | 3,870 | 3,870 | 3,870 | +0.52% | 100 | - | -0.05% | - | - |
11/27 | 3,850 | 3,850 | 3,850 | 3,850 | +0.52% | 100 | - | -0.59% | - | - |
11/26 | 3,830 | 3,850 | 3,830 | 3,830 | -0.52% | 500 | - | -1.16% | - | - |
11/25 | 3,830 | 3,850 | 3,830 | 3,850 | 0% | 1,600 | - | -0.77% | - | - |
11/24 | 3,850 | 3,850 | 3,850 | 3,850 | -0.26% | 1,000 | - | -0.85% | - | - |
11/20 | 3,850 | 3,860 | 3,850 | 3,860 | 0% | 600 | - | -0.69% | - | - |
11/19 | 3,850 | 3,860 | 3,850 | 3,860 | +0.26% | 2,100 | - | -0.77% | - | - |
11/18 | 3,850 | 3,860 | 3,850 | 3,850 | -0.26% | 1,800 | - | -1.13% | - | - |
11/17 | 3,860 | 3,860 | 3,850 | 3,860 | +0.26% | 2,000 | - | -0.97% | - | - |
11/16 | 3,850 | 3,850 | 3,850 | 3,850 | -2.28% | 300 | - | -1.23% | - | - |
11/13 | 3,850 | 3,940 | 3,840 | 3,940 | +2.34% | 1,700 | - | +1% | - | - |
11/12 | 3,870 | 3,870 | 3,850 | 3,850 | -0.52% | 3,700 | - | -1.31% | - | - |
11/11 | 3,880 | 3,880 | 3,870 | 3,870 | -0.26% | 1,600 | - | -0.92% | - | - |
11/10 | 3,870 | 3,880 | 3,870 | 3,880 | +0.26% | 3,000 | - | -0.79% | - | - |
11/09 | 3,870 | 3,870 | 3,860 | 3,870 | -0.26% | 3,500 | - | -1.12% | - | - |
11/06 | 3,870 | 3,880 | 3,870 | 3,880 | +0.26% | 800 | - | -0.97% | - | - |
11/05 | 3,880 | 3,880 | 3,870 | 3,870 | -0.26% | 1,200 | - | -1.23% | - | - |
11/04 | 3,870 | 3,880 | 3,870 | 3,880 | 0% | 700 | - | -0.97% | - | - |
11/02 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | - | -1.02% | - | - |
10/30 | 3,880 | 3,880 | 3,880 | 3,880 | -0.26% | 700 | - | -1.22% | - | - |
10/29 | 3,880 | 3,890 | 3,880 | 3,890 | +0.26% | 600 | - | -1.12% | - | - |
10/28 | 3,880 | 3,900 | 3,880 | 3,880 | +0.26% | 1,100 | - | -1.52% | - | - |