株価チャート
2009/10/19~2010/03/31
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 |
---|
2023 | 4/1, 株式分割 1→4 |
2022 | 4/1, 株式分割 1→2 |
2018 | 10/1, 株式併合 10→1 |
2010 |
03/31 | 150 | 153 | 149 | 150 | -3.23% | 42,400 | 13億6416万 | +14.5% | 5.17 | 0.68 |
03/30 | 158 | 158 | 150 | 155 | -4.62% | 161,600 | - | +19.23% | - | - |
03/29 | 143 | 185 | 143 | 163 | +22.64% | 1,629,600 | - | +25.97% | - | - |
03/26 | 130 | 133 | 130 | 133 | +1.92% | 3,200 | - | +4.33% | - | - |
03/25 | 131 | 131 | 129 | 130 | -0.95% | 4,000 | - | +2.36% | - | - |
03/24 | 131 | 133 | 131 | 131 | -1.87% | 2,400 | - | +3.35% | - | - |
03/23 | 131 | 134 | 131 | 134 | +1.9% | 4,800 | - | +5.31% | - | - |
03/19 | 133 | 133 | 131 | 131 | +0.96% | 4,800 | - | +3.35% | - | - |
03/18 | 133 | 133 | 130 | 130 | -0.95% | 6,400 | - | +2.36% | - | - |
03/17 | 128 | 131 | 128 | 131 | +3.96% | 8,000 | - | +3.35% | - | - |
03/16 | 128 | 128 | 126 | 126 | +1% | 4,800 | - | -0.59% | - | - |
03/15 | 129 | 129 | 125 | 125 | 0% | 10,400 | - | -2.34% | - | - |
03/12 | 125 | 125 | 125 | 125 | -0.99% | 800 | - | -2.34% | - | - |
03/11 | 126 | 126 | 126 | 126 | +1% | 800 | - | -2.13% | - | - |
03/08 | 125 | 125 | 125 | 125 | 0% | 13,600 | - | -3.1% | - | - |
03/05 | 129 | 129 | 125 | 125 | 0% | 16,000 | - | -3.85% | - | - |
03/04 | 125 | 125 | 124 | 125 | 0% | 4,000 | - | -4.58% | - | - |
03/03 | 125 | 125 | 125 | 125 | 0% | 8,800 | - | -4.58% | - | - |
03/02 | 126 | 126 | 125 | 125 | 0% | 4,000 | - | -5.3% | - | - |
03/01 | 125 | 126 | 125 | 125 | +1.01% | 4,000 | - | -5.3% | - | - |
02/26 | 125 | 125 | 124 | 124 | 0% | 2,400 | - | -6.95% | - | - |
02/25 | 125 | 126 | 124 | 124 | -1% | 5,600 | - | -7.65% | - | - |
02/24 | 126 | 126 | 125 | 125 | -0.99% | 3,200 | - | -6.72% | - | - |
02/23 | 125 | 126 | 125 | 126 | 0% | 8,000 | - | -6.48% | - | - |
02/22 | 129 | 129 | 126 | 126 | -0.98% | 9,600 | - | -6.48% | - | - |
02/19 | 130 | 130 | 128 | 128 | +0.99% | 3,200 | - | -5.56% | - | - |
02/18 | 129 | 129 | 124 | 126 | 0% | 8,800 | - | -7.17% | - | - |
02/17 | 125 | 126 | 125 | 126 | -0.98% | 4,000 | - | -7.17% | - | - |
02/16 | 128 | 128 | 128 | 128 | 0% | 1,600 | - | -6.25% | - | - |
02/15 | 133 | 133 | 128 | 128 | -3.77% | 21,600 | - | -6.25% | - | - |
02/12 | 134 | 134 | 131 | 133 | -0.93% | 14,400 | - | -3.28% | - | - |
02/10 | 133 | 135 | 133 | 134 | 0% | 9,600 | - | -2.37% | - | - |
02/09 | 131 | 134 | 131 | 134 | +1.9% | 3,200 | - | -1.65% | - | - |
02/08 | 129 | 131 | 129 | 131 | -2.78% | 3,200 | - | -4.2% | - | - |
02/05 | 136 | 138 | 135 | 135 | -1.82% | 12,800 | - | -1.46% | - | - |
02/04 | 138 | 138 | 136 | 138 | -0.9% | 10,400 | - | +0.36% | - | - |
02/03 | 141 | 141 | 139 | 139 | -1.77% | 9,600 | - | +1.28% | - | - |
02/02 | 144 | 148 | 140 | 141 | +1.8% | 22,400 | - | +3.1% | - | - |
02/01 | 141 | 141 | 139 | 139 | -1.77% | 5,600 | - | +1.28% | - | - |
01/29 | 138 | 144 | 138 | 141 | +0.89% | 21,600 | - | +3.1% | - | - |
01/28 | 140 | 141 | 139 | 140 | 0% | 7,200 | - | +2.94% | - | - |
01/27 | 138 | 141 | 138 | 140 | +0.9% | 10,400 | - | +3.7% | - | - |
01/26 | 140 | 140 | 139 | 139 | -0.89% | 3,200 | - | +2.78% | - | - |
01/25 | 140 | 140 | 138 | 140 | -0.88% | 6,400 | - | +4.48% | - | - |
01/22 | 141 | 141 | 140 | 141 | +0.89% | 5,600 | - | +5.41% | - | - |
01/21 | 141 | 141 | 140 | 140 | 0% | 7,200 | - | +5.26% | - | - |
01/20 | 139 | 144 | 138 | 140 | +3.7% | 16,800 | - | +5.26% | - | - |
01/19 | 135 | 135 | 135 | 135 | +0.93% | 3,200 | - | +2.27% | - | - |
01/18 | 134 | 140 | 134 | 134 | 0% | 18,400 | - | +2.1% | - | - |
01/15 | 135 | 135 | 134 | 134 | 0% | 2,400 | - | +2.1% | - | - |
01/14 | 133 | 134 | 133 | 134 | -1.83% | 2,400 | - | +2.88% | - | - |
01/13 | 130 | 136 | 130 | 136 | +4.81% | 3,200 | - | +4.81% | - | - |
01/12 | 136 | 136 | 130 | 130 | -3.7% | 4,800 | - | +0.78% | - | - |
01/07 | 134 | 135 | 134 | 135 | +1.89% | 4,000 | - | +4.65% | - | - |
01/06 | 131 | 133 | 130 | 133 | +0.95% | 11,200 | - | +2.71% | - | - |
01/05 | 134 | 138 | 131 | 131 | -0.94% | 8,800 | - | +2.54% | - | - |
01/04 | 135 | 135 | 133 | 133 | -1.85% | 4,000 | - | +3.52% | - | - |
2009 |
12/30 | 138 | 138 | 135 | 135 | -1.82% | 4,000 | - | +5.47% | - | - |
12/29 | 140 | 140 | 138 | 138 | -0.9% | 5,600 | - | +7.42% | - | - |
12/28 | 139 | 139 | 134 | 139 | +0.91% | 13,600 | - | +8.4% | - | - |
12/25 | 140 | 140 | 138 | 138 | -0.9% | 11,200 | - | +7.42% | - | - |
12/24 | 138 | 141 | 138 | 139 | +2.78% | 9,600 | - | +9.25% | - | - |
12/22 | 135 | 135 | 133 | 135 | -0.92% | 10,400 | - | +6.3% | - | - |
12/21 | 131 | 139 | 131 | 136 | +7.92% | 20,000 | - | +7.28% | - | - |
12/18 | 126 | 126 | 126 | 126 | 0% | 3,200 | - | -0.59% | - | - |
12/17 | 129 | 130 | 123 | 126 | +1% | 19,200 | - | -0.59% | - | - |
12/16 | 125 | 125 | 125 | 125 | -0.99% | 6,400 | - | -2.34% | - | - |
12/15 | 126 | 126 | 126 | 126 | +3.06% | 1,600 | - | -2.13% | - | - |
12/14 | 124 | 124 | 123 | 123 | -5.77% | 5,600 | - | -5.77% | - | - |
12/08 | 125 | 130 | 125 | 130 | +5.05% | 4,000 | - | -0.76% | - | - |
12/07 | 124 | 124 | 124 | 124 | 0% | 1,600 | - | -6.25% | - | - |
12/03 | 126 | 126 | 123 | 124 | +1.02% | 4,000 | - | -6.95% | - | - |
12/02 | 123 | 123 | 123 | 123 | +1.03% | 4,800 | - | -7.89% | - | - |
12/01 | 121 | 121 | 121 | 121 | 0% | 8,800 | - | -9.51% | - | - |
11/27 | 121 | 121 | 121 | 121 | -1.02% | 800 | - | -10.19% | - | - |
11/26 | 123 | 123 | 123 | 123 | -2% | 6,400 | - | -9.93% | - | - |
11/24 | 125 | 125 | 125 | 125 | +2.04% | 800 | - | -8.76% | - | - |
11/20 | 131 | 131 | 123 | 123 | +1.03% | 3,200 | - | -11.23% | - | - |
11/19 | 123 | 123 | 115 | 121 | -1.02% | 9,600 | - | -12.77% | - | - |
11/18 | 120 | 125 | 120 | 123 | -2.97% | 5,600 | - | -12.5% | - | - |
11/17 | 128 | 128 | 124 | 126 | -4.72% | 7,200 | - | -9.82% | - | - |
11/16 | 133 | 133 | 125 | 133 | 0% | 7,200 | - | -6.03% | - | - |
11/13 | 136 | 136 | 129 | 133 | -1.85% | 4,800 | - | -6.03% | - | - |
11/11 | 135 | 135 | 135 | 135 | 0% | 800 | - | -4.26% | - | - |
11/10 | 135 | 135 | 135 | 135 | +1.89% | 1,600 | - | -3.57% | - | - |
11/09 | 133 | 133 | 133 | 133 | +0.95% | 1,600 | - | -5.36% | - | - |
11/06 | 131 | 131 | 130 | 131 | 0% | 8,000 | - | -5.58% | - | - |
11/05 | 133 | 133 | 131 | 131 | -1.87% | 13,600 | - | -5.58% | - | - |
11/04 | 138 | 138 | 134 | 134 | -2.73% | 12,000 | - | -3.78% | - | - |
11/02 | 135 | 138 | 134 | 138 | -2.65% | 12,000 | - | -1.08% | - | - |
10/30 | 151 | 154 | 135 | 141 | -2.59% | 77,600 | - | +1.62% | - | - |
10/29 | 153 | 153 | 145 | 145 | -4.13% | 19,200 | - | +4.32% | - | - |
10/28 | 151 | 154 | 150 | 151 | +0.83% | 17,600 | - | +9.6% | - | - |
10/27 | 144 | 150 | 144 | 150 | +2.56% | 13,600 | - | +8.7% | - | - |
10/26 | 149 | 149 | 145 | 146 | -2.5% | 12,800 | - | +5.98% | - | - |
10/23 | 154 | 154 | 146 | 150 | +3.45% | 13,600 | - | +8.7% | - | - |
10/22 | 141 | 145 | 141 | 145 | 0% | 1,600 | - | +5.07% | - | - |
10/21 | 149 | 149 | 140 | 145 | -3.33% | 23,200 | - | +5.84% | - | - |
10/20 | 150 | 150 | 150 | 150 | +3.45% | 3,200 | - | +9.49% | - | - |
10/19 | 145 | 145 | 145 | 145 | 0% | 1,600 | - | +5.84% | - | - |