株価チャート
2009/08/25～2010/03/31
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 | 3,025 | 3,025 | 3,025 | 3,025 | -3.04% | 2,200 | 186億7030万 | -1.5% | 13.41 | 0.64 |
| 03/26 | 3,110 | 3,120 | 3,090 | 3,120 | +0.16% | 2,600 | - | +1.56% | - | - |
| 03/25 | 3,090 | 3,115 | 3,090 | 3,115 | +1.63% | 600 | - | +1.5% | - | - |
| 03/24 | 3,100 | 3,100 | 3,065 | 3,065 | -2.08% | 2,400 | - | -0.03% | - | - |
| 03/23 | 3,100 | 3,130 | 3,075 | 3,130 | +1.13% | 5,600 | - | +2.15% | - | - |
| 03/19 | 3,050 | 3,100 | 3,050 | 3,095 | -0.16% | 1,000 | - | +1.21% | - | - |
| 03/18 | 3,055 | 3,100 | 3,050 | 3,100 | +0.98% | 2,400 | - | +1.47% | - | - |
| 03/17 | 3,075 | 3,075 | 3,070 | 3,070 | -1.29% | 400 | - | +0.62% | - | - |
| 03/16 | 3,110 | 3,110 | 3,110 | 3,110 | +0.32% | 1,000 | - | +2% | - | - |
| 03/15 | 3,040 | 3,100 | 3,040 | 3,100 | +1.97% | 2,600 | - | +1.84% | - | - |
| 03/12 | 3,060 | 3,060 | 3,040 | 3,040 | -0.16% | 9,400 | - | 0% | - | - |
| 03/11 | 3,045 | 3,045 | 3,045 | 3,045 | -0.65% | 2,000 | - | +0.2% | - | - |
| 03/10 | 3,065 | 3,065 | 3,065 | 3,065 | 0% | 600 | - | +0.92% | - | - |
| 03/09 | 3,065 | 3,065 | 3,065 | 3,065 | 0% | 200 | - | +0.92% | - | - |
| 03/08 | 3,065 | 3,065 | 3,065 | 3,065 | -0.33% | 1,000 | - | +0.99% | - | - |
| 03/05 | 3,075 | 3,075 | 3,075 | 3,075 | -0.32% | 600 | - | +1.38% | - | - |
| 03/04 | 3,085 | 3,085 | 3,085 | 3,085 | +0.82% | 200 | - | +1.85% | - | - |
| 03/03 | 3,060 | 3,060 | 3,060 | 3,060 | -1.29% | 400 | - | +1.22% | - | - |
| 03/02 | 3,100 | 3,100 | 3,100 | 3,100 | +1.97% | 2,000 | - | +2.65% | - | - |
| 02/26 | 3,040 | 3,040 | 3,040 | 3,040 | -0.33% | 200 | - | +0.83% | - | - |
| 02/25 | 3,050 | 3,050 | 3,050 | 3,050 | +0.33% | 400 | - | +1.3% | - | - |
| 02/23 | 3,050 | 3,050 | 3,040 | 3,040 | -0.33% | 3,800 | - | +1.16% | - | - |
| 02/22 | 3,050 | 3,050 | 3,050 | 3,050 | +0.33% | 1,000 | - | +1.63% | - | - |
| 02/18 | 3,040 | 3,040 | 3,040 | 3,040 | +0.83% | 600 | - | +1.43% | - | - |
| 02/16 | 3,015 | 3,015 | 3,015 | 3,015 | -1.15% | 200 | - | +0.74% | - | - |
| 02/15 | 3,035 | 3,050 | 3,025 | 3,050 | 0% | 1,600 | - | +1.87% | - | - |
| 02/12 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 400 | - | +1.94% | - | - |
| 02/09 | 3,025 | 3,050 | 3,025 | 3,050 | +1.16% | 800 | - | +2.04% | - | - |
| 02/05 | 3,015 | 3,015 | 3,015 | 3,015 | +1.01% | 200 | - | +1.04% | - | - |
| 02/04 | 2,985 | 2,985 | 2,985 | 2,985 | -1.16% | 200 | - | +0.17% | - | - |
| 02/03 | 3,020 | 3,020 | 3,020 | 3,020 | +0.67% | 200 | - | +1.34% | - | - |
| 02/02 | 2,975 | 3,000 | 2,975 | 3,000 | 0% | 600 | - | +0.74% | - | - |
| 02/01 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,000 | - | +0.74% | - | - |
| 01/27 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | - | +0.74% | - | - |
| 01/26 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,400 | - | +0.81% | - | - |
| 01/25 | 3,035 | 3,050 | 3,000 | 3,000 | -0.33% | 2,800 | - | +0.91% | - | - |
| 01/20 | 3,075 | 3,075 | 3,010 | 3,010 | -1.31% | 1,400 | - | +1.35% | - | - |
| 01/19 | 3,050 | 3,050 | 3,050 | 3,050 | +0.66% | 400 | - | +2.73% | - | - |
| 01/18 | 3,025 | 3,030 | 3,025 | 3,030 | +1% | 1,800 | - | +2.16% | - | - |
| 01/15 | 3,000 | 3,000 | 3,000 | 3,000 | +0.84% | 400 | - | +1.18% | - | - |
| 01/14 | 2,945 | 2,975 | 2,945 | 2,975 | +1.02% | 400 | - | +0.27% | - | - |
| 01/13 | 2,945 | 2,945 | 2,945 | 2,945 | -1.67% | 1,000 | - | -0.81% | - | - |
| 01/08 | 2,995 | 2,995 | 2,995 | 2,995 | +0.84% | 200 | - | +0.88% | - | - |
| 01/06 | 2,970 | 2,970 | 2,970 | 2,970 | +1.54% | 200 | - | +0.1% | - | - |
| 2009 |
| 12/30 | 2,920 | 2,925 | 2,920 | 2,925 | +0.86% | 400 | - | -1.48% | - | - |
| 12/29 | 2,900 | 2,900 | 2,900 | 2,900 | -1.53% | 5,200 | - | -2.42% | - | - |
| 12/28 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 200 | - | -0.98% | - | - |
| 12/25 | 2,980 | 2,980 | 2,945 | 2,945 | -0.34% | 600 | - | -0.98% | - | - |
| 12/24 | 3,000 | 3,000 | 2,955 | 2,955 | -2.31% | 4,200 | - | -0.71% | - | - |
| 12/21 | 3,025 | 3,025 | 3,025 | 3,025 | +0.83% | 1,200 | - | +1.58% | - | - |
| 12/18 | 3,000 | 3,045 | 2,935 | 3,000 | +0.84% | 3,400 | - | +0.77% | - | - |
| 12/17 | 2,950 | 2,975 | 2,950 | 2,975 | +1.71% | 1,600 | - | -0.1% | - | - |
| 12/16 | 2,925 | 2,925 | 2,925 | 2,925 | 0% | 200 | - | -1.88% | - | - |
| 12/15 | 2,950 | 2,950 | 2,900 | 2,925 | -1.68% | 4,600 | - | -2.04% | - | - |
| 12/14 | 2,960 | 2,990 | 2,960 | 2,975 | -0.5% | 2,000 | - | -0.47% | - | - |
| 12/11 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 400 | - | 0% | - | - |
| 12/09 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 200 | - | +0.03% | - | - |
| 12/08 | 2,985 | 2,990 | 2,985 | 2,990 | +0.84% | 2,200 | - | -0.03% | - | - |
| 12/07 | 2,965 | 2,965 | 2,965 | 2,965 | +1.37% | 200 | - | -1.07% | - | - |
| 12/02 | 2,930 | 2,930 | 2,925 | 2,925 | +0.52% | 2,400 | - | -2.66% | - | - |
| 12/01 | 2,905 | 2,910 | 2,900 | 2,910 | -2.68% | 1,600 | - | -3.39% | - | - |
| 11/27 | 2,990 | 2,990 | 2,990 | 2,990 | +0.17% | 400 | - | -1.09% | - | - |
| 11/26 | 2,950 | 2,985 | 2,950 | 2,985 | -0.5% | 400 | - | -1.58% | - | - |
| 11/25 | 3,040 | 3,040 | 2,925 | 3,000 | -1.32% | 1,400 | - | -1.35% | - | - |
| 11/20 | 3,040 | 3,040 | 3,040 | 3,040 | +0.5% | 1,200 | - | -0.3% | - | - |
| 11/19 | 3,025 | 3,025 | 3,025 | 3,025 | +2.54% | 200 | - | -0.95% | - | - |
| 11/17 | 2,950 | 2,950 | 2,950 | 2,950 | -0.34% | 200 | - | -3.47% | - | - |
| 11/16 | 2,960 | 2,960 | 2,960 | 2,960 | -1.33% | 200 | - | -3.27% | - | - |
| 11/12 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,800 | - | -2.02% | - | - |
| 11/06 | 3,000 | 3,000 | 3,000 | 3,000 | +1.69% | 200 | - | -2.02% | - | - |
| 11/05 | 2,950 | 2,950 | 2,950 | 2,950 | +0.17% | 600 | - | -3.72% | - | - |
| 10/29 | 2,960 | 2,960 | 2,925 | 2,945 | -1.83% | 2,800 | - | -4.1% | - | - |
| 10/28 | 3,000 | 3,000 | 3,000 | 3,000 | -0.66% | 200 | - | -2.53% | - | - |
| 10/26 | 3,020 | 3,020 | 3,020 | 3,020 | +0.83% | 400 | - | -2.08% | - | - |
| 10/21 | 2,995 | 3,000 | 2,950 | 2,995 | -0.99% | 2,400 | - | -3.07% | - | - |
| 10/20 | 3,075 | 3,075 | 3,025 | 3,025 | -0.82% | 1,200 | - | -2.29% | - | - |
| 10/19 | 3,010 | 3,050 | 3,000 | 3,050 | 0% | 1,200 | - | -1.58% | - | - |
| 10/16 | 3,000 | 3,050 | 3,000 | 3,050 | +1.67% | 600 | - | -1.64% | - | - |
| 10/14 | 3,000 | 3,000 | 3,000 | 3,000 | +0.17% | 800 | - | -3.29% | - | - |
| 10/13 | 2,995 | 2,995 | 2,995 | 2,995 | +1.35% | 200 | - | -3.51% | - | - |
| 10/08 | 3,000 | 3,000 | 2,955 | 2,955 | -3.11% | 600 | - | -4.86% | - | - |
| 10/01 | 3,055 | 3,075 | 3,000 | 3,050 | -3.17% | 3,600 | - | -1.93% | - | - |
| 09/30 | 3,055 | 3,150 | 3,055 | 3,150 | 0% | 1,800 | - | +1.29% | - | - |
| 09/29 | 3,150 | 3,150 | 3,150 | 3,150 | +1.61% | 1,200 | - | +1.42% | - | - |
| 09/28 | 3,100 | 3,100 | 3,100 | 3,100 | -3.13% | 1,000 | - | -0.06% | - | - |
| 09/25 | 3,200 | 3,200 | 3,200 | 3,200 | -0.78% | 400 | - | +3.23% | - | - |
| 09/24 | 3,225 | 3,225 | 3,225 | 3,225 | +0.78% | 800 | - | +4.23% | - | - |
| 09/18 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 200 | - | +3.63% | - | - |
| 09/17 | 3,200 | 3,200 | 3,200 | 3,200 | +1.59% | 200 | - | +3.83% | - | - |
| 09/16 | 3,090 | 3,200 | 3,090 | 3,150 | +1.94% | 1,800 | - | +2.47% | - | - |
| 09/15 | 3,090 | 3,090 | 3,090 | 3,090 | +1.31% | 200 | - | +0.78% | - | - |
| 09/11 | 3,050 | 3,050 | 3,050 | 3,050 | +1.67% | 600 | - | -0.42% | - | - |
| 09/09 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | - | -1.99% | - | - |
| 09/08 | 2,950 | 3,000 | 2,950 | 3,000 | -1.64% | 2,600 | - | -1.99% | - | - |
| 09/03 | 3,055 | 3,055 | 3,050 | 3,050 | -2.4% | 2,400 | - | -0.42% | - | - |
| 09/02 | 3,100 | 3,125 | 3,100 | 3,125 | 0% | 800 | - | +2.02% | - | - |
| 09/01 | 3,150 | 3,150 | 3,125 | 3,125 | -0.48% | 400 | - | +2.12% | - | - |
| 08/31 | 3,140 | 3,140 | 3,140 | 3,140 | -1.1% | 200 | - | +2.72% | - | - |
| 08/26 | 3,175 | 3,175 | 3,175 | 3,175 | +0.79% | 200 | - | +4% | - | - |
| 08/25 | 3,125 | 3,150 | 3,125 | 3,150 | +1.61% | 600 | - | +3.35% | - | - |
