株価チャート
2009/07/13～2010/03/31
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 | 1,380 | 1,380 | 1,380 | 1,380 | +3.76% | 100 | 21億2520万 | +2.6% | - | 0.5 |
| 03/30 | 1,370 | 1,370 | 1,330 | 1,330 | -6.34% | 200 | - | -0.82% | - | - |
| 03/26 | 1,350 | 1,420 | 1,330 | 1,420 | +4.41% | 1,300 | - | +5.89% | - | - |
| 03/25 | 1,350 | 1,360 | 1,350 | 1,360 | +1.49% | 700 | - | +1.72% | - | - |
| 03/24 | 1,340 | 1,340 | 1,330 | 1,340 | +3.08% | 400 | - | +0.3% | - | - |
| 03/23 | 1,370 | 1,370 | 1,300 | 1,300 | -4.41% | 800 | - | -2.62% | - | - |
| 03/19 | 1,360 | 1,360 | 1,360 | 1,360 | +0.74% | 100 | - | +1.8% | - | - |
| 03/18 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | +1.12% | - | - |
| 03/11 | 1,350 | 1,350 | 1,350 | 1,350 | +3.05% | 1,400 | - | +0.9% | - | - |
| 03/10 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 100 | - | -2.38% | - | - |
| 03/08 | 1,360 | 1,360 | 1,310 | 1,310 | -5.76% | 200 | - | -2.82% | - | - |
| 03/04 | 1,350 | 1,390 | 1,350 | 1,390 | +6.92% | 500 | - | +2.66% | - | - |
| 03/03 | 1,340 | 1,340 | 1,300 | 1,300 | -2.99% | 700 | - | -4.13% | - | - |
| 03/02 | 1,340 | 1,340 | 1,340 | 1,340 | +0.75% | 200 | - | -1.54% | - | - |
| 03/01 | 1,340 | 1,340 | 1,330 | 1,330 | -5% | 500 | - | -2.42% | - | - |
| 02/25 | 1,390 | 1,400 | 1,390 | 1,400 | +4.48% | 600 | - | +2.49% | - | - |
| 02/24 | 1,400 | 1,400 | 1,340 | 1,340 | -2.9% | 600 | - | -2.19% | - | - |
| 02/23 | 1,380 | 1,380 | 1,380 | 1,380 | +2.22% | 100 | - | +0.29% | - | - |
| 02/19 | 1,350 | 1,350 | 1,350 | 1,350 | -3.57% | 400 | - | -2.17% | - | - |
| 02/18 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | +1.01% | - | - |
| 02/17 | 1,310 | 1,400 | 1,300 | 1,400 | +5.26% | 900 | - | +0.94% | - | - |
| 02/16 | 1,290 | 1,350 | 1,290 | 1,330 | +4.72% | 1,100 | - | -4.11% | - | - |
| 02/15 | 1,270 | 1,270 | 1,270 | 1,270 | -2.31% | 300 | - | -8.63% | - | - |
| 02/10 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 200 | - | -6.81% | - | - |
| 02/08 | 1,280 | 1,290 | 1,280 | 1,290 | +0.78% | 200 | - | -7.79% | - | - |
| 02/05 | 1,330 | 1,330 | 1,280 | 1,280 | -3.76% | 500 | - | -8.77% | - | - |
| 02/04 | 1,330 | 1,330 | 1,330 | 1,330 | +1.53% | 200 | - | -5.54% | - | - |
| 02/03 | 1,310 | 1,310 | 1,310 | 1,310 | -2.96% | 300 | - | -7.16% | - | - |
| 02/02 | 1,330 | 1,350 | 1,330 | 1,350 | +3.05% | 600 | - | -4.53% | - | - |
| 01/29 | 1,310 | 1,310 | 1,310 | 1,310 | -1.5% | 200 | - | -7.36% | - | - |
| 01/28 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 300 | - | -6.34% | - | - |
| 01/27 | 1,380 | 1,380 | 1,330 | 1,330 | -6.99% | 700 | - | -6.73% | - | - |
| 01/25 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 600 | - | -0.21% | - | - |
| 01/22 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | +0.97% | - | - |
| 01/21 | 1,470 | 1,470 | 1,450 | 1,450 | 0% | 400 | - | +0.83% | - | - |
| 01/20 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | +0.69% | - | - |
| 01/19 | 1,450 | 1,450 | 1,450 | 1,450 | +2.11% | 100 | - | +0.55% | - | - |
| 01/18 | 1,420 | 1,430 | 1,420 | 1,420 | +1.43% | 400 | - | -1.66% | - | - |
| 01/05 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | -3.25% | - | - |
| 01/04 | 1,400 | 1,400 | 1,400 | 1,400 | -6.04% | 100 | - | -3.51% | - | - |
| 2009 |
| 12/30 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 100 | - | +2.34% | - | - |
| 12/25 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 600 | - | +2.95% | - | - |
| 12/24 | 1,500 | 1,500 | 1,490 | 1,490 | +0.68% | 200 | - | +2.12% | - | - |
| 12/22 | 1,450 | 1,490 | 1,450 | 1,480 | +3.5% | 300 | - | +1.3% | - | - |
| 12/17 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 100 | - | -2.39% | - | - |
| 12/16 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | -4.76% | - | - |
| 12/14 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 300 | - | -5.15% | - | - |
| 12/11 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 600 | - | -5.41% | - | - |
| 12/10 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,000 | - | -5.98% | - | - |
| 12/09 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 500 | - | -6.29% | - | - |
| 12/08 | 1,350 | 1,390 | 1,350 | 1,390 | -1.42% | 1,000 | - | -7.27% | - | - |
| 12/03 | 1,410 | 1,410 | 1,410 | 1,410 | +2.17% | 100 | - | -6.37% | - | - |
| 12/02 | 1,380 | 1,400 | 1,380 | 1,380 | +1.47% | 500 | - | -8.73% | - | - |
| 12/01 | 1,310 | 1,360 | 1,310 | 1,360 | -6.21% | 2,400 | - | -10.53% | - | - |
| 11/26 | 1,450 | 1,450 | 1,450 | 1,450 | -3.33% | 100 | - | -5.17% | - | - |
| 11/25 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | - | -2.22% | - | - |
| 11/24 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -2.6% | - | - |
| 11/20 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | -3.04% | - | - |
| 11/19 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -3.6% | - | - |
| 11/18 | 1,530 | 1,530 | 1,500 | 1,500 | 0% | 600 | - | -4.03% | - | - |
| 11/17 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | -4.52% | - | - |
| 11/16 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | - | -4.94% | - | - |
| 11/13 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -5.18% | - | - |
| 11/12 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 400 | - | -5.72% | - | - |
| 11/11 | 1,510 | 1,510 | 1,510 | 1,510 | -1.31% | 100 | - | -5.51% | - | - |
| 11/10 | 1,550 | 1,550 | 1,530 | 1,530 | -1.29% | 400 | - | -4.61% | - | - |
| 11/09 | 1,550 | 1,550 | 1,550 | 1,550 | +1.31% | 100 | - | -3.61% | - | - |
| 11/05 | 1,530 | 1,530 | 1,530 | 1,530 | -3.16% | 100 | - | -5.03% | - | - |
| 11/04 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 300 | - | -2.23% | - | - |
| 11/02 | 1,570 | 1,570 | 1,550 | 1,550 | 0% | 300 | - | -4.26% | - | - |
| 10/28 | 1,550 | 1,550 | 1,550 | 1,550 | +1.97% | 100 | - | -4.32% | - | - |
| 10/23 | 1,570 | 1,570 | 1,520 | 1,520 | -6.17% | 700 | - | -6.29% | - | - |
| 10/22 | 1,610 | 1,620 | 1,610 | 1,620 | +6.58% | 200 | - | -0.31% | - | - |
| 10/20 | 1,570 | 1,570 | 1,520 | 1,520 | 0% | 300 | - | -6.29% | - | - |
| 10/19 | 1,590 | 1,590 | 1,520 | 1,520 | -2.56% | 800 | - | -6.46% | - | - |
| 10/16 | 1,560 | 1,560 | 1,560 | 1,560 | -0.64% | 100 | - | -4% | - | - |
| 10/14 | 1,570 | 1,570 | 1,570 | 1,570 | -0.63% | 100 | - | -3.5% | - | - |
| 10/08 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 200 | - | -2.83% | - | - |
| 10/07 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | -2.83% | - | - |
| 10/06 | 1,570 | 1,580 | 1,570 | 1,580 | -4.82% | 200 | - | -2.89% | - | - |
| 10/02 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 100 | - | +2.22% | - | - |
| 10/01 | 1,670 | 1,670 | 1,670 | 1,670 | -2.91% | 100 | - | +3.15% | - | - |
| 09/25 | 1,720 | 1,720 | 1,720 | 1,720 | +2.99% | 500 | - | +6.7% | - | - |
| 09/24 | 1,670 | 1,670 | 1,670 | 1,670 | -1.76% | 100 | - | +4.11% | - | - |
| 09/18 | 1,700 | 1,700 | 1,650 | 1,700 | +0.59% | 300 | - | +6.58% | - | - |
| 09/17 | 1,690 | 1,690 | 1,690 | 1,690 | +5.62% | 100 | - | +6.69% | - | - |
| 09/07 | 1,620 | 1,620 | 1,600 | 1,600 | -6.98% | 200 | - | +1.39% | - | - |
| 09/02 | 1,720 | 1,720 | 1,720 | 1,720 | +2.99% | 200 | - | +9.28% | - | - |
| 08/25 | 1,670 | 1,670 | 1,670 | 1,670 | +1.21% | 700 | - | +6.71% | - | - |
| 08/24 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 200 | - | +5.84% | - | - |
| 08/21 | 1,610 | 1,630 | 1,610 | 1,630 | -0.61% | 200 | - | +4.96% | - | - |
| 08/18 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 100 | - | +5.94% | - | - |
| 08/05 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | +6.87% | - | - |
| 08/04 | 1,650 | 1,650 | 1,650 | 1,650 | +5.1% | 200 | - | +7.21% | - | - |
| 07/27 | 1,570 | 1,570 | 1,570 | 1,570 | -3.09% | 100 | - | +2.35% | - | - |
| 07/24 | 1,650 | 1,650 | 1,620 | 1,620 | +1.89% | 900 | - | +5.74% | - | - |
| 07/23 | 1,590 | 1,590 | 1,590 | 1,590 | +2.58% | 300 | - | +4.19% | - | - |
| 07/22 | 1,540 | 1,620 | 1,540 | 1,550 | -1.9% | 900 | - | +1.71% | - | - |
| 07/21 | 1,580 | 1,580 | 1,580 | 1,580 | +3.27% | 100 | - | +3.67% | - | - |
| 07/13 | 1,550 | 1,550 | 1,530 | 1,530 | -4.97% | 700 | - | +0.39% | - | - |
