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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 950 | 960 | 946 | 956 | -0.21% | 121,500 | 705億9538万 | +3.13% | 28.76 | 0.86 |
| 03/30 | 940 | 960 | 938 | 958 | +2.79% | 195,000 | - | +3.68% | - | - |
| 03/29 | 928 | 936 | 924 | 932 | -0.64% | 100,000 | - | +1.08% | - | - |
| 03/26 | 952 | 956 | 922 | 938 | -0.85% | 318,500 | - | +1.96% | - | - |
| 03/25 | 952 | 952 | 942 | 946 | -0.63% | 132,500 | - | +3.05% | - | - |
| 03/24 | 958 | 962 | 946 | 952 | +0.63% | 223,500 | - | +3.93% | - | - |
| 03/23 | 940 | 952 | 940 | 946 | +0.64% | 67,000 | - | +3.5% | - | - |
| 03/19 | 936 | 940 | 934 | 940 | +1.08% | 67,000 | - | +2.96% | - | - |
| 03/18 | 932 | 934 | 930 | 930 | +0.22% | 72,000 | - | +1.97% | - | - |
| 03/17 | 934 | 936 | 920 | 928 | -0.43% | 112,500 | - | +1.98% | - | - |
| 03/16 | 932 | 936 | 926 | 932 | +0.43% | 42,500 | - | +2.53% | - | - |
| 03/15 | 936 | 936 | 924 | 928 | -0.85% | 63,500 | - | +2.2% | - | - |
| 03/12 | 932 | 938 | 930 | 936 | -0.21% | 106,000 | - | +3.08% | - | - |
| 03/11 | 932 | 938 | 932 | 938 | +1.08% | 54,500 | - | +3.19% | - | - |
| 03/10 | 918 | 932 | 918 | 928 | +1.09% | 68,500 | - | +2.09% | - | - |
| 03/09 | 922 | 934 | 918 | 918 | -1.08% | 94,500 | - | +0.77% | - | - |
| 03/08 | 924 | 934 | 924 | 928 | +1.31% | 72,000 | - | +1.75% | - | - |
| 03/05 | 910 | 918 | 902 | 916 | +1.33% | 78,000 | - | +0.22% | - | - |
| 03/04 | 914 | 914 | 902 | 904 | -1.09% | 55,000 | - | -1.31% | - | - |
| 03/03 | 910 | 914 | 908 | 914 | +1.11% | 59,500 | - | -0.54% | - | - |
| 03/02 | 898 | 904 | 890 | 904 | +0.67% | 139,000 | - | -1.95% | - | - |
| 03/01 | 910 | 916 | 896 | 898 | -0.88% | 106,500 | - | -3.02% | - | - |
| 02/26 | 904 | 920 | 902 | 906 | 0% | 215,500 | - | -2.58% | - | - |
| 02/25 | 898 | 908 | 898 | 906 | +1.34% | 164,500 | - | -3% | - | - |
| 02/24 | 886 | 900 | 882 | 894 | +0.68% | 184,500 | - | -4.79% | - | - |
| 02/23 | 882 | 890 | 878 | 888 | -0.45% | 147,000 | - | -5.93% | - | - |
| 02/22 | 896 | 904 | 886 | 892 | +1.13% | 218,500 | - | -5.91% | - | - |
| 02/19 | 900 | 902 | 880 | 882 | -1.56% | 162,000 | - | -7.45% | - | - |
| 02/18 | 910 | 910 | 894 | 896 | -0.88% | 128,000 | - | -6.37% | - | - |
| 02/17 | 910 | 916 | 898 | 904 | +0.22% | 197,000 | - | -5.93% | - | - |
| 02/16 | 906 | 920 | 902 | 902 | -0.44% | 143,000 | - | -6.53% | - | - |
| 02/15 | 934 | 940 | 900 | 906 | -1.74% | 174,000 | - | -6.4% | - | - |
| 02/12 | 884 | 922 | 874 | 922 | +4.3% | 318,500 | - | -5.14% | - | - |
| 02/10 | 884 | 890 | 880 | 884 | -0.9% | 134,500 | - | -9.24% | - | - |
| 02/09 | 900 | 908 | 888 | 892 | -2.62% | 116,500 | - | -8.7% | - | - |
| 02/08 | 922 | 932 | 912 | 916 | -1.51% | 142,000 | - | -6.63% | - | - |
| 02/05 | 940 | 946 | 930 | 930 | -2.11% | 98,500 | - | -5.49% | - | - |
| 02/04 | 972 | 972 | 948 | 950 | -0.63% | 80,500 | - | -3.75% | - | - |
| 02/03 | 952 | 966 | 952 | 956 | -0.21% | 49,000 | - | -3.34% | - | - |
| 02/02 | 952 | 964 | 942 | 958 | +0.63% | 63,500 | - | -3.23% | - | - |
| 02/01 | 960 | 976 | 944 | 952 | -2.06% | 118,000 | - | -3.94% | - | - |
| 01/29 | 980 | 986 | 972 | 972 | -0.82% | 50,500 | - | -2.11% | - | - |
| 01/28 | 990 | 990 | 980 | 980 | +0.62% | 53,500 | - | -1.41% | - | - |
| 01/27 | 982 | 994 | 974 | 974 | -1.42% | 116,000 | - | -2.21% | - | - |
| 01/26 | 990 | 1,002 | 984 | 988 | -0.4% | 107,500 | - | -1% | - | - |
| 01/25 | 1,000 | 1,002 | 990 | 992 | -1.2% | 95,000 | - | -0.8% | - | - |
| 01/22 | 1,010 | 1,010 | 986 | 1,004 | -1.38% | 79,000 | - | +0.4% | - | - |
| 01/21 | 1,010 | 1,022 | 998 | 1,018 | +0.2% | 92,000 | - | +2% | - | - |
| 01/20 | 1,024 | 1,024 | 1,016 | 1,016 | +0.2% | 31,500 | - | +2.11% | - | - |
| 01/19 | 1,010 | 1,024 | 1,004 | 1,014 | +0.6% | 99,000 | - | +2.22% | - | - |
| 01/18 | 1,004 | 1,016 | 996 | 1,008 | +0.4% | 138,000 | - | +1.92% | - | - |
| 01/15 | 992 | 1,004 | 990 | 1,004 | +0.6% | 145,000 | - | +1.83% | - | - |
| 01/14 | 996 | 1,004 | 994 | 998 | +0.2% | 95,000 | - | +1.42% | - | - |
| 01/13 | 996 | 1,000 | 988 | 996 | 0% | 135,000 | - | +1.43% | - | - |
| 01/12 | 990 | 996 | 984 | 996 | +1.43% | 92,500 | - | +1.74% | - | - |
| 01/08 | 992 | 992 | 978 | 982 | -0.61% | 68,500 | - | +0.72% | - | - |
| 01/07 | 990 | 992 | 980 | 988 | +0.61% | 78,000 | - | +1.54% | - | - |
| 01/06 | 982 | 988 | 968 | 982 | +1.24% | 98,500 | - | +1.34% | - | - |
| 01/05 | 990 | 990 | 968 | 970 | -1.42% | 116,000 | - | +0.41% | - | - |
| 01/04 | 972 | 986 | 972 | 984 | -0.4% | 46,500 | - | +2.18% | - | - |
| 2009 |
| 12/30 | 1,008 | 1,008 | 988 | 988 | -1.2% | 42,000 | - | +2.92% | - | - |
| 12/29 | 998 | 1,004 | 992 | 1,000 | +0.6% | 51,000 | - | +4.49% | - | - |
| 12/28 | 978 | 1,008 | 978 | 994 | +0.81% | 113,000 | - | +4.19% | - | - |
| 12/25 | 982 | 990 | 976 | 986 | 0% | 74,000 | - | +3.68% | - | - |
| 12/24 | 988 | 990 | 970 | 986 | -0.8% | 199,000 | - | +3.9% | - | - |
| 12/22 | 1,016 | 1,020 | 994 | 994 | -1.78% | 144,500 | - | +4.96% | - | - |
| 12/21 | 1,010 | 1,026 | 1,002 | 1,012 | -0.78% | 218,500 | - | +7.09% | - | - |
| 12/18 | 1,034 | 1,034 | 1,014 | 1,020 | -1.92% | 126,000 | - | +8.17% | - | - |
| 12/17 | 1,030 | 1,062 | 1,022 | 1,040 | +0.58% | 293,000 | - | +10.52% | - | - |
| 12/16 | 1,020 | 1,036 | 1,006 | 1,034 | +4.44% | 180,500 | - | +10.35% | - | - |
| 12/15 | 978 | 1,010 | 978 | 990 | +3.13% | 168,000 | - | +6.11% | - | - |
| 12/14 | 980 | 980 | 954 | 960 | +2.13% | 160,500 | - | +3% | - | - |
| 12/11 | 934 | 940 | 926 | 940 | +1.73% | 87,500 | - | +0.86% | - | - |
| 12/10 | 932 | 944 | 918 | 924 | -1.49% | 85,500 | - | -0.96% | - | - |
| 12/09 | 948 | 948 | 936 | 938 | -0.21% | 27,500 | - | +0.21% | - | - |
| 12/08 | 948 | 950 | 940 | 940 | -1.05% | 105,000 | - | +0.11% | - | - |
| 12/07 | 950 | 960 | 942 | 950 | +0.21% | 95,000 | - | +0.85% | - | - |
| 12/04 | 930 | 952 | 916 | 948 | +2.16% | 128,000 | - | +0.42% | - | - |
| 12/03 | 906 | 930 | 902 | 928 | +3.57% | 131,500 | - | -1.9% | - | - |
| 12/02 | 934 | 934 | 892 | 896 | -3.03% | 125,500 | - | -5.49% | - | - |
| 12/01 | 900 | 926 | 888 | 924 | +2.9% | 140,000 | - | -2.94% | - | - |
| 11/30 | 886 | 906 | 868 | 898 | +0.22% | 169,000 | - | -5.87% | - | - |
| 11/27 | 896 | 902 | 886 | 896 | -1.1% | 38,000 | - | -6.37% | - | - |
| 11/26 | 922 | 922 | 900 | 906 | -1.52% | 69,000 | - | -5.82% | - | - |
| 11/25 | 914 | 924 | 912 | 920 | +1.55% | 83,500 | - | -4.76% | - | - |
| 11/24 | 906 | 908 | 886 | 906 | -1.95% | 93,500 | - | -6.4% | - | - |
| 11/20 | 918 | 924 | 900 | 924 | +0.43% | 130,000 | - | -4.74% | - | - |
| 11/19 | 928 | 936 | 910 | 920 | -0.86% | 106,000 | - | -5.35% | - | - |
| 11/18 | 942 | 942 | 924 | 928 | -0.43% | 69,500 | - | -4.72% | - | - |
| 11/17 | 952 | 954 | 930 | 932 | -2.1% | 67,500 | - | -4.41% | - | - |
| 11/16 | 952 | 958 | 940 | 952 | -2.06% | 124,000 | - | -2.46% | - | - |
| 11/13 | 978 | 1,004 | 962 | 972 | +1.46% | 155,500 | - | -0.51% | - | - |
| 11/12 | 946 | 972 | 936 | 958 | +1.27% | 130,000 | - | -1.94% | - | - |
| 11/11 | 948 | 948 | 934 | 946 | +0.64% | 34,500 | - | -3.17% | - | - |
| 11/10 | 946 | 952 | 930 | 940 | -0.42% | 91,000 | - | -3.89% | - | - |
| 11/09 | 966 | 966 | 932 | 944 | -2.07% | 84,500 | - | -3.67% | - | - |
| 11/06 | 990 | 990 | 960 | 964 | -1.83% | 55,000 | - | -1.83% | - | - |
| 11/05 | 980 | 982 | 938 | 982 | -0.41% | 203,500 | - | -0.2% | - | - |
| 11/04 | 988 | 994 | 980 | 986 | -1.79% | 86,000 | - | +0.1% | - | - |
| 11/02 | 1,002 | 1,004 | 990 | 1,004 | -2.14% | 70,000 | - | +1.83% | - | - |
