株価チャート
2009/06/05～2010/03/31
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 | 1,420 | 1,420 | 1,420 | 1,420 | -2.74% | 400 | 28億4000万 | -3.79% | 10.48 | 0.94 |
| 03/29 | 1,470 | 1,470 | 1,460 | 1,460 | -2.67% | 400 | - | -1.15% | - | - |
| 03/26 | 1,510 | 1,510 | 1,500 | 1,500 | -4.46% | 1,300 | - | +1.42% | - | - |
| 03/25 | 1,470 | 1,570 | 1,470 | 1,570 | +3.97% | 900 | - | +6.37% | - | - |
| 03/23 | 1,510 | 1,510 | 1,510 | 1,510 | +3.42% | 100 | - | +2.58% | - | - |
| 03/19 | 1,500 | 1,500 | 1,460 | 1,460 | -0.68% | 300 | - | -0.61% | - | - |
| 03/16 | 1,490 | 1,490 | 1,470 | 1,470 | -2% | 1,100 | - | +0.07% | - | - |
| 03/12 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 400 | - | +2.04% | - | - |
| 03/11 | 1,440 | 1,470 | 1,440 | 1,470 | +1.38% | 300 | - | +0.14% | - | - |
| 03/10 | 1,460 | 1,460 | 1,450 | 1,450 | +1.4% | 700 | - | -1.09% | - | - |
| 03/09 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 1,200 | - | -2.46% | - | - |
| 03/05 | 1,480 | 1,480 | 1,450 | 1,450 | -2.68% | 600 | - | -1.16% | - | - |
| 03/04 | 1,490 | 1,490 | 1,490 | 1,490 | +2.05% | 300 | - | +1.57% | - | - |
| 03/02 | 1,460 | 1,460 | 1,460 | 1,460 | -2.67% | 100 | - | -0.27% | - | - |
| 03/01 | 1,480 | 1,500 | 1,480 | 1,500 | -1.96% | 800 | - | +2.67% | - | - |
| 02/23 | 1,530 | 1,530 | 1,530 | 1,530 | +5.52% | 2,000 | - | +4.94% | - | - |
| 02/16 | 1,450 | 1,450 | 1,450 | 1,450 | -2.03% | 700 | - | -0.14% | - | - |
| 02/12 | 1,490 | 1,490 | 1,480 | 1,480 | -1.33% | 300 | - | +2.21% | - | - |
| 02/08 | 1,500 | 1,500 | 1,450 | 1,500 | +1.35% | 2,900 | - | +3.88% | - | - |
| 02/05 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | - | +2.92% | - | - |
| 02/02 | 1,480 | 1,480 | 1,480 | 1,480 | +1.37% | 200 | - | +3.28% | - | - |
| 02/01 | 1,460 | 1,460 | 1,460 | 1,460 | +1.39% | 100 | - | +2.1% | - | - |
| 01/29 | 1,480 | 1,480 | 1,430 | 1,440 | -4% | 400 | - | +0.98% | - | - |
| 01/28 | 1,500 | 1,500 | 1,500 | 1,500 | +3.45% | 600 | - | +5.34% | - | - |
| 01/20 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 100 | - | +2.18% | - | - |
| 01/19 | 1,430 | 1,440 | 1,430 | 1,440 | -4% | 400 | - | +1.69% | - | - |
| 01/18 | 1,450 | 1,520 | 1,450 | 1,500 | +5.63% | 1,300 | - | +6.08% | - | - |
| 01/15 | 1,420 | 1,420 | 1,420 | 1,420 | -4.05% | 400 | - | +0.71% | - | - |
| 01/14 | 1,450 | 1,490 | 1,450 | 1,480 | +2.78% | 700 | - | +4.96% | - | - |
| 01/08 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 100 | - | +2.35% | - | - |
| 2009 |
| 12/29 | 1,450 | 1,450 | 1,450 | 1,450 | -3.33% | 100 | - | +3.13% | - | - |
| 12/28 | 1,450 | 1,500 | 1,450 | 1,500 | +3.45% | 500 | - | +6.84% | - | - |
| 12/22 | 1,450 | 1,450 | 1,450 | 1,450 | +1.4% | 100 | - | +3.42% | - | - |
| 12/21 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | - | +2.29% | - | - |
| 12/15 | 1,430 | 1,430 | 1,430 | 1,430 | -2.72% | 100 | - | +2.36% | - | - |
| 12/14 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 500 | - | +5.38% | - | - |
| 12/11 | 1,430 | 1,450 | 1,430 | 1,450 | +2.84% | 900 | - | +4.17% | - | - |
| 12/10 | 1,410 | 1,410 | 1,410 | 1,410 | +1.44% | 100 | - | +1.51% | - | - |
| 12/09 | 1,390 | 1,390 | 1,390 | 1,390 | -2.8% | 100 | - | +0.07% | - | - |
| 12/08 | 1,430 | 1,430 | 1,430 | 1,430 | +5.15% | 100 | - | +3.03% | - | - |
| 11/30 | 1,360 | 1,360 | 1,360 | 1,360 | -0.73% | 100 | - | -1.88% | - | - |
| 11/27 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 100 | - | -1.37% | - | - |
| 11/24 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | - | -2.23% | - | - |
| 11/18 | 1,380 | 1,380 | 1,360 | 1,360 | +0.74% | 700 | - | -2.44% | - | - |
| 11/17 | 1,350 | 1,350 | 1,350 | 1,350 | -3.57% | 400 | - | -3.36% | - | - |
| 11/16 | 1,320 | 1,400 | 1,320 | 1,400 | +2.19% | 1,400 | - | -0.07% | - | - |
| 11/13 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 600 | - | -2.35% | - | - |
| 11/12 | 1,370 | 1,380 | 1,370 | 1,380 | -0.72% | 400 | - | -1.85% | - | - |
| 11/10 | 1,370 | 1,390 | 1,370 | 1,390 | +1.46% | 900 | - | -1.35% | - | - |
| 11/09 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 600 | - | -2.91% | - | - |
| 11/06 | 1,400 | 1,400 | 1,370 | 1,380 | -1.43% | 2,800 | - | -2.27% | - | - |
| 11/05 | 1,400 | 1,400 | 1,400 | 1,400 | -1.41% | 100 | - | -0.99% | - | - |
| 11/04 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 100 | - | +0.42% | - | - |
| 11/02 | 1,410 | 1,410 | 1,410 | 1,410 | -0.7% | 300 | - | -0.35% | - | - |
| 10/30 | 1,420 | 1,420 | 1,420 | 1,420 | +1.43% | 600 | - | +0.35% | - | - |
| 10/29 | 1,410 | 1,420 | 1,400 | 1,400 | -2.78% | 2,100 | - | -1.13% | - | - |
| 10/28 | 1,380 | 1,440 | 1,380 | 1,440 | +5.11% | 1,100 | - | +1.34% | - | - |
| 10/27 | 1,370 | 1,370 | 1,370 | 1,370 | -1.44% | 100 | - | -3.72% | - | - |
| 10/26 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 600 | - | -2.39% | - | - |
| 10/23 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 500 | - | -2.66% | - | - |
| 10/22 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 200 | - | -3% | - | - |
| 10/21 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 900 | - | -4.03% | - | - |
| 10/20 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 100 | - | -2.78% | - | - |
| 10/19 | 1,380 | 1,380 | 1,380 | 1,380 | +0.73% | 100 | - | -4.43% | - | - |
| 10/16 | 1,390 | 1,390 | 1,370 | 1,370 | -4.86% | 2,600 | - | -5.39% | - | - |
| 10/13 | 1,430 | 1,440 | 1,430 | 1,440 | +1.41% | 600 | - | -0.96% | - | - |
| 10/06 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | - | -2.47% | - | - |
| 10/02 | 1,430 | 1,430 | 1,390 | 1,420 | -2.07% | 1,900 | - | -2.74% | - | - |
| 10/01 | 1,420 | 1,450 | 1,420 | 1,450 | 0% | 900 | - | -0.62% | - | - |
| 09/30 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -0.41% | - | - |
| 09/24 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -0.28% | - | - |
| 09/18 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -0.14% | - | - |
| 09/14 | 1,450 | 1,450 | 1,450 | 1,450 | +1.4% | 100 | - | 0% | - | - |
| 09/02 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 100 | - | -1.24% | - | - |
| 08/31 | 1,400 | 1,400 | 1,400 | 1,400 | -2.1% | 1,600 | - | -3.18% | - | - |
| 08/27 | 1,430 | 1,430 | 1,430 | 1,430 | +1.42% | 100 | - | -1.11% | - | - |
| 08/25 | 1,410 | 1,410 | 1,410 | 1,410 | -1.4% | 200 | - | -2.35% | - | - |
| 08/21 | 1,410 | 1,430 | 1,400 | 1,430 | +1.42% | 900 | - | -0.9% | - | - |
| 08/20 | 1,400 | 1,410 | 1,400 | 1,410 | -2.76% | 700 | - | -2.15% | - | - |
| 08/18 | 1,440 | 1,450 | 1,440 | 1,450 | -4.61% | 200 | - | +0.55% | - | - |
| 08/17 | 1,520 | 1,520 | 1,520 | 1,520 | +2.01% | 100 | - | +5.48% | - | - |
| 08/14 | 1,490 | 1,490 | 1,490 | 1,490 | +6.43% | 100 | - | +3.76% | - | - |
| 08/07 | 1,400 | 1,400 | 1,400 | 1,400 | -6.67% | 300 | - | -2.3% | - | - |
| 08/04 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | +4.24% | - | - |
| 08/03 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 100 | - | +4.46% | - | - |
| 07/15 | 1,380 | 1,510 | 1,380 | 1,510 | +5.59% | 500 | - | +5.3% | - | - |
| 07/13 | 1,430 | 1,430 | 1,430 | 1,430 | -4.67% | 100 | - | +0.07% | - | - |
| 07/03 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | - | +4.97% | - | - |
| 07/01 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | +5.12% | - | - |
| 06/29 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | +5.41% | - | - |
| 06/24 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 400 | - | +5.34% | - | - |
| 06/23 | 1,510 | 1,510 | 1,510 | 1,510 | +7.09% | 100 | - | +5.82% | - | - |
| 06/19 | 1,400 | 1,410 | 1,400 | 1,410 | +2.92% | 400 | - | -0.98% | - | - |
| 06/18 | 1,380 | 1,380 | 1,370 | 1,370 | -2.14% | 200 | - | -4.06% | - | - |
| 06/16 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 300 | - | -2.3% | - | - |
| 06/15 | 1,390 | 1,390 | 1,380 | 1,390 | -0.71% | 800 | - | -3.27% | - | - |
| 06/10 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,200 | - | -2.85% | - | - |
| 06/09 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 500 | - | -3.11% | - | - |
| 06/08 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 800 | - | -4.76% | - | - |
| 06/05 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 700 | - | -3.58% | - | - |
