株価チャート
2009/10/29～2010/03/31
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 | 730 | 730 | 700 | 720 | -1.37% | 3,900 | 13億4078万 | +0.28% | - | 0.48 |
| 03/30 | 740 | 750 | 730 | 730 | -1.35% | 1,300 | - | +1.67% | - | - |
| 03/29 | 730 | 740 | 730 | 740 | -2.63% | 1,400 | - | +3.21% | - | - |
| 03/26 | 740 | 760 | 740 | 760 | 0% | 4,600 | - | +6.29% | - | - |
| 03/25 | 770 | 770 | 750 | 760 | 0% | 2,900 | - | +6.59% | - | - |
| 03/24 | 740 | 770 | 740 | 760 | +2.7% | 5,000 | - | +7.04% | - | - |
| 03/23 | 730 | 750 | 730 | 740 | +1.37% | 3,200 | - | +4.67% | - | - |
| 03/19 | 730 | 740 | 720 | 730 | 0% | 2,400 | - | +3.69% | - | - |
| 03/18 | 720 | 740 | 720 | 730 | +1.39% | 4,000 | - | +3.84% | - | - |
| 03/17 | 710 | 730 | 710 | 720 | +1.41% | 3,700 | - | +2.56% | - | - |
| 03/16 | 710 | 710 | 700 | 710 | 0% | 1,300 | - | +1.28% | - | - |
| 03/15 | 710 | 710 | 700 | 710 | 0% | 2,000 | - | +1.43% | - | - |
| 03/12 | 710 | 710 | 700 | 710 | +1.43% | 2,800 | - | +1.43% | - | - |
| 03/11 | 710 | 710 | 700 | 700 | -1.41% | 4,000 | - | +0.29% | - | - |
| 03/10 | 710 | 710 | 700 | 710 | +1.43% | 5,000 | - | +1.72% | - | - |
| 03/09 | 710 | 720 | 700 | 700 | -2.78% | 3,900 | - | +0.29% | - | - |
| 03/08 | 710 | 720 | 700 | 720 | +2.86% | 2,500 | - | +2.86% | - | - |
| 03/05 | 710 | 720 | 700 | 700 | 0% | 900 | - | 0% | - | - |
| 03/04 | 710 | 710 | 700 | 700 | -1.41% | 500 | - | +0.14% | - | - |
| 03/03 | 690 | 710 | 690 | 710 | +1.43% | 400 | - | +1.72% | - | - |
| 03/02 | 700 | 720 | 700 | 700 | -1.41% | 2,900 | - | +0.29% | - | - |
| 03/01 | 700 | 880 | 700 | 710 | +2.9% | 44,300 | - | +1.72% | - | - |
| 02/26 | 710 | 710 | 690 | 690 | -1.43% | 500 | - | -1% | - | - |
| 02/25 | 710 | 710 | 690 | 700 | 0% | 1,400 | - | +0.29% | - | - |
| 02/24 | 700 | 700 | 700 | 700 | 0% | 100 | - | +0.29% | - | - |
| 02/23 | 710 | 710 | 700 | 700 | -1.41% | 1,100 | - | +0.29% | - | - |
| 02/22 | 690 | 710 | 690 | 710 | +1.43% | 1,500 | - | +1.72% | - | - |
| 02/19 | 690 | 700 | 690 | 700 | 0% | 600 | - | +0.43% | - | - |
| 02/18 | 690 | 700 | 690 | 700 | +1.45% | 400 | - | +0.43% | - | - |
| 02/17 | 690 | 690 | 680 | 690 | +1.47% | 600 | - | -1% | - | - |
| 02/16 | 680 | 680 | 680 | 680 | +1.49% | 400 | - | -2.58% | - | - |
| 02/15 | 670 | 670 | 670 | 670 | -4.29% | 100 | - | -4.15% | - | - |
| 02/10 | 710 | 710 | 700 | 700 | 0% | 900 | - | +0.14% | - | - |
| 02/09 | 700 | 700 | 700 | 700 | 0% | 100 | - | +0.14% | - | - |
| 02/08 | 690 | 700 | 690 | 700 | 0% | 800 | - | +0.29% | - | - |
| 02/05 | 680 | 700 | 680 | 700 | +1.45% | 1,500 | - | +0.43% | - | - |
| 02/04 | 680 | 690 | 680 | 690 | +1.47% | 1,600 | - | -0.86% | - | - |
| 02/03 | 680 | 680 | 650 | 680 | -1.45% | 2,900 | - | -2.16% | - | - |
| 02/02 | 700 | 700 | 660 | 690 | -4.17% | 3,400 | - | -0.58% | - | - |
| 02/01 | 740 | 740 | 720 | 720 | -2.7% | 900 | - | +4.05% | - | - |
| 01/29 | 740 | 760 | 740 | 740 | +2.78% | 2,700 | - | +7.4% | - | - |
| 01/28 | 690 | 720 | 690 | 720 | +5.88% | 4,100 | - | +5.11% | - | - |
| 01/27 | 680 | 680 | 680 | 680 | 0% | 500 | - | -0.29% | - | - |
| 01/26 | 680 | 690 | 680 | 680 | -1.45% | 500 | - | 0% | - | - |
| 01/25 | 700 | 700 | 680 | 690 | -2.82% | 700 | - | +1.62% | - | - |
| 01/22 | 690 | 710 | 690 | 710 | +2.9% | 900 | - | +4.87% | - | - |
| 01/21 | 690 | 690 | 690 | 690 | -1.43% | 300 | - | +2.22% | - | - |
| 01/20 | 700 | 700 | 700 | 700 | 0% | 400 | - | +4.01% | - | - |
| 01/19 | 700 | 700 | 690 | 700 | 0% | 500 | - | +4.32% | - | - |
| 01/18 | 700 | 700 | 700 | 700 | 0% | 200 | - | +4.32% | - | - |
| 01/15 | 710 | 710 | 700 | 700 | 0% | 1,000 | - | +4.32% | - | - |
| 01/14 | 700 | 700 | 700 | 700 | 0% | 500 | - | +4.48% | - | - |
| 01/13 | 700 | 700 | 700 | 700 | 0% | 300 | - | +4.79% | - | - |
| 01/12 | 720 | 720 | 700 | 700 | -1.41% | 1,900 | - | +5.11% | - | - |
| 01/08 | 710 | 710 | 710 | 710 | +1.43% | 800 | - | +6.93% | - | - |
| 01/07 | 690 | 700 | 680 | 700 | +2.94% | 1,300 | - | +6.06% | - | - |
| 01/06 | 680 | 690 | 680 | 680 | -1.45% | 1,500 | - | +3.66% | - | - |
| 01/05 | 690 | 690 | 690 | 690 | +1.47% | 300 | - | +5.5% | - | - |
| 01/04 | 680 | 680 | 680 | 680 | 0% | 500 | - | +4.13% | - | - |
| 2009 |
| 12/30 | 670 | 680 | 660 | 680 | +3.03% | 900 | - | +4.45% | - | - |
| 12/29 | 670 | 670 | 660 | 660 | -1.49% | 1,000 | - | +1.23% | - | - |
| 12/28 | 650 | 670 | 650 | 670 | +3.08% | 800 | - | +2.76% | - | - |
| 12/25 | 650 | 650 | 640 | 650 | 0% | 2,400 | - | -0.15% | - | - |
| 12/24 | 650 | 660 | 640 | 650 | 0% | 1,000 | - | 0% | - | - |
| 12/22 | 640 | 650 | 630 | 650 | +1.56% | 1,300 | - | -0.31% | - | - |
| 12/18 | 650 | 650 | 630 | 640 | +1.59% | 1,900 | - | -2.44% | - | - |
| 12/17 | 640 | 640 | 630 | 630 | -1.56% | 700 | - | -4.55% | - | - |
| 12/16 | 660 | 660 | 640 | 640 | -3.03% | 600 | - | -3.76% | - | - |
| 12/15 | 650 | 660 | 650 | 660 | +3.13% | 400 | - | -1.35% | - | - |
| 12/14 | 670 | 670 | 620 | 640 | -1.54% | 2,000 | - | -4.62% | - | - |
| 12/11 | 650 | 650 | 650 | 650 | 0% | 600 | - | -3.56% | - | - |
| 12/10 | 660 | 670 | 620 | 650 | 0% | 4,800 | - | -3.99% | - | - |
| 12/09 | 670 | 670 | 650 | 650 | -7.14% | 1,300 | - | -4.41% | - | - |
| 12/08 | 670 | 700 | 670 | 700 | 0% | 800 | - | +2.34% | - | - |
| 12/07 | 670 | 700 | 670 | 700 | +4.48% | 1,100 | - | +2.04% | - | - |
| 12/04 | 670 | 670 | 660 | 670 | +1.52% | 900 | - | -2.62% | - | - |
| 12/03 | 650 | 660 | 650 | 660 | +1.54% | 600 | - | -4.49% | - | - |
| 12/02 | 650 | 650 | 650 | 650 | +3.17% | 300 | - | -6.47% | - | - |
| 12/01 | 630 | 630 | 630 | 630 | +3.28% | 100 | - | -10% | - | - |
| 11/30 | 610 | 610 | 610 | 610 | 0% | 200 | - | -13.48% | - | - |
| 11/27 | 630 | 630 | 600 | 610 | -3.17% | 1,100 | - | -14.21% | - | - |
| 11/26 | 630 | 630 | 630 | 630 | -4.55% | 300 | - | -12.01% | - | - |
| 11/25 | 670 | 670 | 660 | 660 | +3.13% | 400 | - | -8.46% | - | - |
| 11/24 | 690 | 690 | 620 | 640 | -9.86% | 1,500 | - | -11.72% | - | - |
| 11/20 | 620 | 710 | 600 | 710 | +7.58% | 5,800 | - | -2.87% | - | - |
| 11/19 | 650 | 660 | 600 | 660 | +3.13% | 3,500 | - | -10.2% | - | - |
| 11/18 | 650 | 670 | 630 | 640 | +4.92% | 1,300 | - | -13.51% | - | - |
| 11/17 | 710 | 710 | 610 | 610 | -14.08% | 1,400 | - | -18.45% | - | - |
| 11/16 | 720 | 720 | 710 | 710 | -4.05% | 900 | - | -6.08% | - | - |
| 11/13 | 730 | 740 | 710 | 740 | -1.33% | 2,300 | - | -2.76% | - | - |
| 11/12 | 760 | 760 | 750 | 750 | -1.32% | 200 | - | -1.7% | - | - |
| 11/11 | 750 | 770 | 750 | 760 | +4.11% | 1,000 | - | -0.52% | - | - |
| 11/10 | 720 | 740 | 720 | 730 | +2.82% | 900 | - | -4.45% | - | - |
| 11/09 | 720 | 720 | 710 | 710 | -2.74% | 300 | - | -7.19% | - | - |
| 11/06 | 730 | 730 | 720 | 730 | +1.39% | 700 | - | -5.07% | - | - |
| 11/05 | 730 | 730 | 720 | 720 | -1.37% | 700 | - | -6.74% | - | - |
| 11/04 | 730 | 730 | 730 | 730 | -1.35% | 100 | - | -5.81% | - | - |
| 11/02 | 750 | 750 | 730 | 740 | -1.33% | 3,800 | - | -5.01% | - | - |
| 10/30 | 740 | 750 | 740 | 750 | 0% | 500 | - | -4.09% | - | - |
| 10/29 | 750 | 750 | 750 | 750 | 0% | 500 | - | -4.46% | - | - |
