株価チャート
2009/08/28～2010/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,180 | 1,180 | 1,170 | 1,170 | -0.85% | 600 | 25億7400万 | -1.02% | 1.94 | 0.28 |
| 03/30 | 1,180 | 1,180 | 1,170 | 1,180 | -4.07% | 900 | - | -0.08% | - | - |
| 03/29 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 100 | - | +4.5% | - | - |
| 03/26 | 1,230 | 1,230 | 1,230 | 1,230 | +0.82% | 300 | - | +5.13% | - | - |
| 03/25 | 1,210 | 1,230 | 1,210 | 1,220 | +1.67% | 3,000 | - | +4.99% | - | - |
| 03/24 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | - | +3.99% | - | - |
| 03/23 | 1,190 | 1,200 | 1,190 | 1,200 | +3.45% | 1,300 | - | +4.62% | - | - |
| 03/19 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 500 | - | +1.67% | - | - |
| 03/18 | 1,170 | 1,170 | 1,170 | 1,170 | -4.1% | 100 | - | +2.99% | - | - |
| 03/17 | 1,200 | 1,220 | 1,160 | 1,220 | +1.67% | 1,000 | - | +7.96% | - | - |
| 03/16 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 400 | - | +6.95% | - | - |
| 03/12 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 1,400 | - | +9.42% | - | - |
| 03/11 | 1,160 | 1,200 | 1,160 | 1,200 | +3.45% | 900 | - | +8.4% | - | - |
| 03/10 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | - | +5.55% | - | - |
| 03/03 | 1,160 | 1,160 | 1,160 | 1,160 | +3.57% | 100 | - | +6.03% | - | - |
| 03/02 | 1,180 | 1,180 | 1,120 | 1,120 | -6.67% | 1,700 | - | +2.85% | - | - |
| 03/01 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | +10.4% | - | - |
| 02/26 | 1,190 | 1,200 | 1,180 | 1,200 | +1.69% | 700 | - | +11.01% | - | - |
| 02/25 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 1,200 | - | +9.67% | - | - |
| 02/24 | 1,150 | 1,190 | 1,150 | 1,190 | +3.48% | 900 | - | +11.01% | - | - |
| 02/23 | 1,140 | 1,150 | 1,140 | 1,150 | 0% | 200 | - | +7.78% | - | - |
| 02/22 | 1,180 | 1,180 | 1,150 | 1,150 | +1.77% | 500 | - | +8.08% | - | - |
| 02/19 | 1,130 | 1,130 | 1,130 | 1,130 | -3.42% | 100 | - | +6.4% | - | - |
| 02/18 | 1,180 | 1,180 | 1,170 | 1,170 | +3.54% | 400 | - | +10.17% | - | - |
| 02/15 | 1,170 | 1,190 | 1,130 | 1,130 | -2.59% | 1,400 | - | +6.5% | - | - |
| 02/12 | 1,150 | 1,300 | 1,150 | 1,160 | +8.41% | 12,100 | - | +9.43% | - | - |
| 02/10 | 1,050 | 1,070 | 1,050 | 1,070 | +1.9% | 600 | - | +1.04% | - | - |
| 02/09 | 1,030 | 1,050 | 1,020 | 1,050 | +1.94% | 500 | - | -0.94% | - | - |
| 02/08 | 1,030 | 1,030 | 1,020 | 1,030 | +0.98% | 500 | - | -2.83% | - | - |
| 02/05 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 100 | - | -4.05% | - | - |
| 02/04 | 1,030 | 1,050 | 1,030 | 1,040 | -0.95% | 900 | - | -2.44% | - | - |
| 02/03 | 1,040 | 1,050 | 1,040 | 1,050 | +1.94% | 800 | - | -1.59% | - | - |
| 02/02 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | - | -3.56% | - | - |
| 01/29 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | - | -4.49% | - | - |
| 01/28 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 300 | - | -4.76% | - | - |
| 01/27 | 1,030 | 1,030 | 1,030 | 1,030 | +1.98% | 100 | - | -3.92% | - | - |
| 01/26 | 1,030 | 1,030 | 1,010 | 1,010 | +1% | 1,300 | - | -6.05% | - | - |
| 01/25 | 1,000 | 1,040 | 1,000 | 1,000 | -3.85% | 2,600 | - | -7.24% | - | - |
| 01/22 | 1,020 | 1,050 | 1,010 | 1,040 | 0% | 1,300 | - | -4.06% | - | - |
| 01/21 | 1,060 | 1,060 | 1,000 | 1,040 | -1.89% | 4,600 | - | -4.24% | - | - |
| 01/20 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 200 | - | -2.75% | - | - |
| 01/19 | 1,050 | 1,060 | 1,050 | 1,060 | 0% | 400 | - | -3.2% | - | - |
| 01/18 | 1,150 | 1,150 | 1,020 | 1,060 | -3.64% | 5,700 | - | -3.64% | - | - |
| 01/15 | 1,100 | 1,100 | 1,100 | 1,100 | +4.76% | 1,000 | - | -0.54% | - | - |
| 01/14 | 1,050 | 1,050 | 1,050 | 1,050 | -3.67% | 1,000 | - | -5.32% | - | - |
| 01/13 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | - | -2.07% | - | - |
| 01/12 | 1,130 | 1,130 | 1,070 | 1,090 | -2.68% | 1,200 | - | -2.07% | - | - |
| 01/07 | 1,160 | 1,160 | 1,120 | 1,120 | -3.45% | 300 | - | +0.63% | - | - |
| 01/06 | 1,150 | 1,160 | 1,150 | 1,160 | +4.5% | 300 | - | +4.13% | - | - |
| 01/05 | 1,110 | 1,110 | 1,110 | 1,110 | -0.89% | 100 | - | -0.54% | - | - |
| 2009 |
| 12/29 | 1,100 | 1,120 | 1,100 | 1,120 | +2.75% | 500 | - | +0.09% | - | - |
| 12/28 | 1,090 | 1,090 | 1,090 | 1,090 | +1.87% | 400 | - | -2.85% | - | - |
| 12/25 | 1,060 | 1,070 | 1,060 | 1,070 | -2.73% | 1,400 | - | -4.89% | - | - |
| 12/24 | 1,090 | 1,100 | 1,080 | 1,100 | +0.92% | 800 | - | -2.65% | - | - |
| 12/22 | 1,090 | 1,090 | 1,090 | 1,090 | +2.83% | 200 | - | -3.88% | - | - |
| 12/21 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 500 | - | -6.85% | - | - |
| 12/17 | 1,070 | 1,070 | 1,070 | 1,070 | +1.9% | 100 | - | -6.47% | - | - |
| 12/16 | 1,090 | 1,090 | 1,050 | 1,050 | -3.67% | 200 | - | -8.54% | - | - |
| 12/11 | 1,090 | 1,090 | 1,090 | 1,090 | +3.81% | 400 | - | -5.38% | - | - |
| 12/10 | 1,050 | 1,050 | 1,050 | 1,050 | -3.67% | 700 | - | -9.09% | - | - |
| 12/08 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | - | -5.95% | - | - |
| 12/07 | 1,050 | 1,090 | 1,050 | 1,090 | -5.22% | 300 | - | -6.28% | - | - |
| 12/02 | 1,150 | 1,150 | 1,150 | 1,150 | +4.55% | 100 | - | -1.29% | - | - |
| 12/01 | 1,100 | 1,100 | 1,100 | 1,100 | -3.51% | 100 | - | -5.74% | - | - |
| 11/30 | 1,090 | 1,140 | 1,090 | 1,140 | -3.39% | 1,000 | - | -2.73% | - | - |
| 11/27 | 1,180 | 1,180 | 1,180 | 1,180 | -0.84% | 100 | - | +0.51% | - | - |
| 11/26 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 300 | - | +1.36% | - | - |
| 11/25 | 1,200 | 1,200 | 1,200 | 1,200 | +1.69% | 1,300 | - | +2.39% | - | - |
| 11/24 | 1,130 | 1,180 | 1,110 | 1,180 | +3.51% | 700 | - | +0.85% | - | - |
| 11/20 | 1,140 | 1,140 | 1,140 | 1,140 | +3.64% | 100 | - | -2.4% | - | - |
| 11/17 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 100 | - | -6.06% | - | - |
| 11/16 | 1,090 | 1,090 | 1,090 | 1,090 | -4.39% | 200 | - | -7.16% | - | - |
| 11/12 | 1,190 | 1,190 | 1,140 | 1,140 | -5% | 200 | - | -3.14% | - | - |
| 11/11 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 500 | - | +1.78% | - | - |
| 11/10 | 1,170 | 1,190 | 1,170 | 1,190 | -0.83% | 500 | - | +0.93% | - | - |
| 11/09 | 1,130 | 1,200 | 1,130 | 1,200 | +3.45% | 1,100 | - | +1.78% | - | - |
| 11/05 | 1,160 | 1,160 | 1,160 | 1,160 | -3.33% | 100 | - | -1.69% | - | - |
| 11/04 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,100 | - | +1.52% | - | - |
| 10/28 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 100 | - | +1.52% | - | - |
| 10/27 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 300 | - | +0.68% | - | - |
| 10/26 | 1,200 | 1,200 | 1,200 | 1,200 | +2.56% | 1,100 | - | +1.52% | - | - |
| 10/23 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 300 | - | -1.02% | - | - |
| 10/22 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 200 | - | -1.86% | - | - |
| 10/20 | 1,150 | 1,170 | 1,150 | 1,170 | +2.63% | 400 | - | -1.1% | - | - |
| 10/19 | 1,140 | 1,140 | 1,140 | 1,140 | -5% | 100 | - | -3.8% | - | - |
| 10/09 | 1,200 | 1,200 | 1,200 | 1,200 | +5.26% | 300 | - | +1.1% | - | - |
| 10/07 | 1,140 | 1,140 | 1,140 | 1,140 | -5% | 200 | - | -4.04% | - | - |
| 09/28 | 1,200 | 1,200 | 1,200 | 1,200 | -2.44% | 300 | - | +0.76% | - | - |
| 09/25 | 1,230 | 1,230 | 1,230 | 1,230 | +3.36% | 1,100 | - | +3.36% | - | - |
| 09/24 | 1,170 | 1,190 | 1,160 | 1,190 | +2.59% | 1,000 | - | +0.17% | - | - |
| 09/18 | 1,180 | 1,180 | 1,160 | 1,160 | +0.87% | 200 | - | -2.19% | - | - |
| 09/17 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -3.04% | - | - |
| 09/16 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 200 | - | -3.04% | - | - |
| 09/15 | 1,170 | 1,190 | 1,130 | 1,130 | -7.38% | 900 | - | -4.72% | - | - |
| 09/14 | 1,160 | 1,220 | 1,160 | 1,220 | +4.27% | 2,100 | - | +2.61% | - | - |
| 09/09 | 1,150 | 1,170 | 1,150 | 1,170 | 0% | 200 | - | -1.35% | - | - |
| 09/04 | 1,170 | 1,170 | 1,170 | 1,170 | -1.68% | 300 | - | -1.68% | - | - |
| 09/01 | 1,200 | 1,200 | 1,180 | 1,190 | 0% | 300 | - | -0.25% | - | - |
| 08/31 | 1,210 | 1,210 | 1,190 | 1,190 | -0.83% | 1,800 | - | -0.42% | - | - |
| 08/28 | 1,210 | 1,210 | 1,200 | 1,200 | -1.64% | 3,300 | - | +0.17% | - | - |
