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 |
---|
2017 | 10/1, 株式併合 5→1 |
2010 |
03/31 | 2,510 | 2,510 | 2,505 | 2,505 | 0% | 5,000 | 315億6300万 | -0.44% | 21.96 | 1.28 |
03/30 | 2,500 | 2,505 | 2,495 | 2,505 | +0.2% | 3,800 | - | -0.44% | - | - |
03/29 | 2,505 | 2,510 | 2,500 | 2,500 | -0.99% | 4,400 | - | -0.68% | - | - |
03/26 | 2,500 | 2,530 | 2,500 | 2,525 | +1% | 10,600 | - | +0.32% | - | - |
03/25 | 2,505 | 2,510 | 2,500 | 2,500 | -0.2% | 6,800 | - | -0.64% | - | - |
03/24 | 2,505 | 2,505 | 2,505 | 2,505 | 0% | 3,600 | - | -0.48% | - | - |
03/23 | 2,510 | 2,520 | 2,500 | 2,505 | -0.2% | 3,800 | - | -0.48% | - | - |
03/19 | 2,505 | 2,520 | 2,505 | 2,510 | -0.4% | 5,000 | - | -0.28% | - | - |
03/18 | 2,520 | 2,520 | 2,520 | 2,520 | +0.2% | 600 | - | +0.16% | - | - |
03/17 | 2,525 | 2,525 | 2,505 | 2,515 | -0.2% | 3,000 | - | -0.04% | - | - |
03/16 | 2,505 | 2,525 | 2,505 | 2,520 | +0.2% | 1,800 | - | +0.2% | - | - |
03/15 | 2,510 | 2,515 | 2,510 | 2,515 | +0.2% | 1,600 | - | +0.04% | - | - |
03/12 | 2,520 | 2,520 | 2,510 | 2,510 | -0.4% | 6,000 | - | -0.2% | - | - |
03/11 | 2,515 | 2,520 | 2,515 | 2,520 | +0.2% | 1,400 | - | +0.12% | - | - |
03/10 | 2,535 | 2,535 | 2,515 | 2,515 | -0.79% | 2,600 | - | -0.12% | - | - |
03/09 | 2,525 | 2,535 | 2,525 | 2,535 | +0.2% | 400 | - | +0.64% | - | - |
03/08 | 2,525 | 2,530 | 2,525 | 2,530 | 0% | 1,600 | - | +0.4% | - | - |
03/05 | 2,505 | 2,530 | 2,500 | 2,530 | +1% | 4,000 | - | +0.4% | - | - |
03/04 | 2,505 | 2,520 | 2,505 | 2,505 | 0% | 1,800 | - | -0.63% | - | - |
03/03 | 2,515 | 2,515 | 2,500 | 2,505 | -0.4% | 4,200 | - | -0.71% | - | - |
03/02 | 2,510 | 2,515 | 2,510 | 2,515 | -0.2% | 1,800 | - | -0.4% | - | - |
03/01 | 2,515 | 2,525 | 2,510 | 2,520 | -0.4% | 3,800 | - | -0.28% | - | - |
02/26 | 2,505 | 2,535 | 2,505 | 2,530 | 0% | 1,400 | - | +0.08% | - | - |
02/25 | 2,510 | 2,530 | 2,510 | 2,530 | +0.4% | 1,200 | - | 0% | - | - |
02/24 | 2,540 | 2,540 | 2,515 | 2,520 | +0.4% | 1,400 | - | -0.43% | - | - |
02/23 | 2,550 | 2,550 | 2,500 | 2,510 | -0.59% | 2,800 | - | -0.91% | - | - |
02/22 | 2,505 | 2,530 | 2,505 | 2,525 | +0.8% | 3,200 | - | -0.39% | - | - |
02/19 | 2,510 | 2,515 | 2,505 | 2,505 | -0.2% | 2,600 | - | -1.26% | - | - |
02/18 | 2,510 | 2,515 | 2,510 | 2,510 | 0% | 1,600 | - | -1.18% | - | - |
02/17 | 2,510 | 2,545 | 2,505 | 2,510 | +0.2% | 5,000 | - | -1.26% | - | - |
02/16 | 2,505 | 2,505 | 2,500 | 2,505 | -0.2% | 2,800 | - | -1.53% | - | - |
02/15 | 2,505 | 2,510 | 2,505 | 2,510 | +0.4% | 2,600 | - | -1.45% | - | - |
02/12 | 2,500 | 2,515 | 2,500 | 2,500 | 0% | 2,000 | - | -1.96% | - | - |
02/10 | 2,500 | 2,510 | 2,500 | 2,500 | -0.2% | 3,000 | - | -2.08% | - | - |
02/09 | 2,505 | 2,515 | 2,500 | 2,505 | +0.2% | 3,400 | - | -2.11% | - | - |
02/08 | 2,550 | 2,550 | 2,500 | 2,500 | -1.57% | 3,400 | - | -2.42% | - | - |
02/05 | 2,540 | 2,545 | 2,540 | 2,540 | -0.2% | 3,200 | - | -0.94% | - | - |
02/04 | 2,555 | 2,560 | 2,545 | 2,545 | -0.2% | 1,200 | - | -0.82% | - | - |
02/03 | 2,540 | 2,560 | 2,540 | 2,550 | 0% | 2,800 | - | -0.66% | - | - |
02/02 | 2,555 | 2,555 | 2,545 | 2,550 | +0.39% | 2,200 | - | -0.74% | - | - |
02/01 | 2,545 | 2,545 | 2,540 | 2,540 | -0.2% | 4,400 | - | -1.21% | - | - |
01/29 | 2,550 | 2,560 | 2,545 | 2,545 | -0.2% | 3,800 | - | -1.09% | - | - |
01/28 | 2,550 | 2,555 | 2,550 | 2,550 | 0% | 5,000 | - | -0.97% | - | - |
01/27 | 2,565 | 2,565 | 2,550 | 2,550 | -0.39% | 3,800 | - | -1.05% | - | - |
01/26 | 2,560 | 2,565 | 2,560 | 2,560 | 0% | 2,000 | - | -0.78% | - | - |
01/25 | 2,560 | 2,575 | 2,560 | 2,560 | 0% | 2,200 | - | -0.93% | - | - |
01/22 | 2,575 | 2,575 | 2,560 | 2,560 | -0.39% | 2,000 | - | -1.04% | - | - |
01/21 | 2,560 | 2,595 | 2,560 | 2,570 | +0.19% | 3,200 | - | -0.77% | - | - |
01/20 | 2,560 | 2,565 | 2,560 | 2,565 | +0.2% | 600 | - | -1.12% | - | - |
01/19 | 2,560 | 2,565 | 2,560 | 2,560 | -0.39% | 1,000 | - | -1.46% | - | - |
01/18 | 2,575 | 2,575 | 2,565 | 2,570 | -0.19% | 3,200 | - | -1.27% | - | - |
01/15 | 2,570 | 2,575 | 2,565 | 2,575 | +0.19% | 3,800 | - | -1.19% | - | - |
01/14 | 2,585 | 2,585 | 2,570 | 2,570 | +0.39% | 2,800 | - | -1.53% | - | - |
01/13 | 2,565 | 2,570 | 2,560 | 2,560 | -0.19% | 1,800 | - | -2.03% | - | - |
01/12 | 2,565 | 2,570 | 2,560 | 2,565 | -0.19% | 2,000 | - | -2.1% | - | - |
01/08 | 2,565 | 2,585 | 2,565 | 2,570 | -0.39% | 4,400 | - | -2.02% | - | - |
01/07 | 2,590 | 2,590 | 2,565 | 2,580 | -0.39% | 2,200 | - | -1.79% | - | - |
01/06 | 2,570 | 2,590 | 2,570 | 2,590 | -2.08% | 2,200 | - | -1.48% | - | - |
01/05 | 2,595 | 2,645 | 2,595 | 2,645 | +2.52% | 400 | - | +0.65% | - | - |
01/04 | 2,560 | 2,580 | 2,560 | 2,580 | +0.78% | 1,200 | - | -1.71% | - | - |
2009 |
12/30 | 2,580 | 2,580 | 2,560 | 2,560 | -0.78% | 2,200 | - | -2.44% | - | - |
12/29 | 2,590 | 2,590 | 2,575 | 2,580 | +0.19% | 2,200 | - | -1.71% | - | - |
12/28 | 2,610 | 2,610 | 2,575 | 2,575 | -0.96% | 3,400 | - | -1.9% | - | - |
12/25 | 2,590 | 2,600 | 2,590 | 2,600 | +0.39% | 1,200 | - | -0.99% | - | - |
12/24 | 2,630 | 2,630 | 2,590 | 2,590 | 0% | 2,400 | - | -1.37% | - | - |
12/22 | 2,605 | 2,620 | 2,590 | 2,590 | -0.19% | 5,400 | - | -1.37% | - | - |
12/21 | 2,625 | 2,625 | 2,595 | 2,595 | -0.38% | 1,000 | - | -1.14% | - | - |
12/18 | 2,625 | 2,625 | 2,605 | 2,605 | -0.76% | 3,000 | - | -0.72% | - | - |
12/17 | 2,660 | 2,665 | 2,610 | 2,625 | -1.69% | 2,600 | - | +0.08% | - | - |
12/16 | 2,620 | 2,670 | 2,620 | 2,670 | +1.91% | 2,000 | - | +1.83% | - | - |
12/15 | 2,615 | 2,620 | 2,615 | 2,620 | -0.95% | 1,600 | - | 0% | - | - |
12/14 | 2,675 | 2,675 | 2,640 | 2,645 | -0.56% | 2,600 | - | +0.99% | - | - |
12/11 | 2,675 | 2,675 | 2,660 | 2,660 | -0.37% | 4,800 | - | +1.64% | - | - |
12/10 | 2,670 | 2,670 | 2,670 | 2,670 | -0.19% | 1,000 | - | +2.1% | - | - |
12/09 | 2,665 | 2,675 | 2,665 | 2,675 | +0.75% | 1,400 | - | +2.41% | - | - |
12/08 | 2,640 | 2,670 | 2,640 | 2,655 | -0.75% | 1,400 | - | +1.8% | - | - |
12/07 | 2,655 | 2,685 | 2,630 | 2,675 | +0.75% | 4,600 | - | +2.65% | - | - |
12/04 | 2,705 | 2,705 | 2,655 | 2,655 | -2.21% | 3,600 | - | +2% | - | - |
12/03 | 2,640 | 2,715 | 2,640 | 2,715 | +2.84% | 4,200 | - | +4.3% | - | - |
12/02 | 2,625 | 2,665 | 2,625 | 2,640 | -1.12% | 1,800 | - | +1.54% | - | - |
12/01 | 2,650 | 2,670 | 2,625 | 2,670 | +0.95% | 3,800 | - | +2.73% | - | - |
11/30 | 2,600 | 2,645 | 2,585 | 2,645 | +2.92% | 6,200 | - | +1.81% | - | - |
11/27 | 2,585 | 2,585 | 2,550 | 2,570 | +0.78% | 1,000 | - | -1.08% | - | - |
11/26 | 2,550 | 2,550 | 2,550 | 2,550 | -0.58% | 400 | - | -1.96% | - | - |
11/25 | 2,580 | 2,580 | 2,565 | 2,565 | -0.39% | 1,400 | - | -1.5% | - | - |
11/24 | 2,590 | 2,605 | 2,575 | 2,575 | -0.58% | 2,800 | - | -1.23% | - | - |
11/20 | 2,600 | 2,610 | 2,580 | 2,590 | -0.19% | 2,200 | - | -0.77% | - | - |
11/19 | 2,590 | 2,595 | 2,590 | 2,595 | 0% | 800 | - | -0.57% | - | - |
11/18 | 2,580 | 2,595 | 2,580 | 2,595 | 0% | 2,000 | - | -0.65% | - | - |
11/17 | 2,590 | 2,595 | 2,570 | 2,595 | +1.17% | 3,200 | - | -0.69% | - | - |
11/16 | 2,590 | 2,590 | 2,555 | 2,565 | -0.39% | 2,200 | - | -1.91% | - | - |
11/13 | 2,575 | 2,575 | 2,565 | 2,575 | -0.19% | 2,000 | - | -1.6% | - | - |
11/12 | 2,585 | 2,600 | 2,580 | 2,580 | -0.96% | 1,800 | - | -1.45% | - | - |
11/11 | 2,620 | 2,620 | 2,605 | 2,605 | -0.76% | 1,200 | - | -0.5% | - | - |
11/10 | 2,595 | 2,625 | 2,595 | 2,625 | +1.74% | 2,200 | - | +0.27% | - | - |
11/09 | 2,620 | 2,620 | 2,580 | 2,580 | -0.96% | 1,200 | - | -1.41% | - | - |
11/06 | 2,610 | 2,610 | 2,575 | 2,605 | 0% | 1,600 | - | -0.46% | - | - |
11/05 | 2,615 | 2,615 | 2,605 | 2,605 | +0.19% | 1,800 | - | -0.46% | - | - |
11/04 | 2,585 | 2,600 | 2,550 | 2,600 | +0.78% | 1,000 | - | -0.61% | - | - |
11/02 | 2,560 | 2,580 | 2,560 | 2,580 | -0.58% | 2,400 | - | -1.41% | - | - |