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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,990 | 1,990 | 1,970 | 1,990 | 0% | 32,400 | 217億4711万 | -1.53% | 20.02 | 1.2 |
| 03/30 | 1,990 | 2,000 | 1,960 | 1,990 | -1.49% | 62,700 | - | -1.44% | - | - |
| 03/29 | 2,040 | 2,050 | 2,010 | 2,020 | -5.16% | 88,700 | - | +0.15% | - | - |
| 03/26 | 2,120 | 2,130 | 2,120 | 2,130 | 0% | 110,100 | - | +5.81% | - | - |
| 03/25 | 2,130 | 2,140 | 2,120 | 2,130 | +0.47% | 49,100 | - | +6.18% | - | - |
| 03/24 | 2,100 | 2,120 | 2,100 | 2,120 | +0.47% | 54,000 | - | +6.16% | - | - |
| 03/23 | 2,090 | 2,110 | 2,080 | 2,110 | +1.44% | 36,700 | - | +6.14% | - | - |
| 03/19 | 2,080 | 2,090 | 2,060 | 2,080 | -0.48% | 35,500 | - | +5.05% | - | - |
| 03/18 | 2,080 | 2,090 | 2,070 | 2,090 | +1.46% | 32,100 | - | +5.98% | - | - |
| 03/17 | 2,050 | 2,070 | 2,050 | 2,060 | +0.98% | 34,200 | - | +4.89% | - | - |
| 03/16 | 2,050 | 2,050 | 2,030 | 2,040 | 0% | 31,900 | - | +4.24% | - | - |
| 03/15 | 2,040 | 2,060 | 2,030 | 2,040 | +0.49% | 38,000 | - | +4.56% | - | - |
| 03/12 | 2,030 | 2,040 | 2,020 | 2,030 | 0% | 32,500 | - | +4.37% | - | - |
| 03/11 | 2,030 | 2,040 | 2,010 | 2,030 | +1.5% | 44,500 | - | +4.64% | - | - |
| 03/10 | 2,000 | 2,010 | 2,000 | 2,000 | +0.5% | 29,300 | - | +3.36% | - | - |
| 03/09 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 23,800 | - | +3.11% | - | - |
| 03/08 | 2,000 | 2,000 | 1,980 | 2,000 | +1.01% | 20,200 | - | +3.84% | - | - |
| 03/05 | 1,980 | 1,990 | 1,970 | 1,980 | +1.02% | 19,300 | - | +3.07% | - | - |
| 03/04 | 1,990 | 1,990 | 1,960 | 1,960 | -1.01% | 25,200 | - | +2.24% | - | - |
| 03/03 | 1,990 | 1,990 | 1,970 | 1,980 | 0% | 26,400 | - | +3.45% | - | - |
| 03/02 | 1,960 | 2,000 | 1,960 | 1,980 | +1.02% | 47,400 | - | +3.66% | - | - |
| 03/01 | 1,950 | 1,980 | 1,940 | 1,960 | +0.51% | 31,800 | - | +2.83% | - | - |
| 02/26 | 1,940 | 1,950 | 1,930 | 1,950 | +0.52% | 13,400 | - | +2.42% | - | - |
| 02/25 | 1,940 | 1,940 | 1,930 | 1,940 | +0.52% | 13,700 | - | +2% | - | - |
| 02/24 | 1,940 | 1,940 | 1,930 | 1,930 | -0.52% | 9,900 | - | +1.58% | - | - |
| 02/23 | 1,930 | 1,940 | 1,920 | 1,940 | +0.52% | 17,600 | - | +2.11% | - | - |
| 02/22 | 1,930 | 1,940 | 1,920 | 1,930 | +0.52% | 18,800 | - | +1.69% | - | - |
| 02/19 | 1,950 | 1,950 | 1,910 | 1,920 | -1.54% | 29,700 | - | +1.21% | - | - |
| 02/18 | 1,920 | 1,960 | 1,920 | 1,950 | +1.56% | 46,900 | - | +2.85% | - | - |
| 02/17 | 1,910 | 1,930 | 1,900 | 1,920 | +1.05% | 14,000 | - | +1.43% | - | - |
| 02/16 | 1,900 | 1,910 | 1,890 | 1,900 | +0.53% | 8,100 | - | +0.42% | - | - |
| 02/15 | 1,900 | 1,910 | 1,890 | 1,890 | 0% | 12,700 | - | -0.11% | - | - |
| 02/12 | 1,890 | 1,900 | 1,880 | 1,890 | 0% | 14,700 | - | -0.11% | - | - |
| 02/10 | 1,900 | 1,910 | 1,880 | 1,890 | 0% | 16,500 | - | -0.11% | - | - |
| 02/09 | 1,880 | 1,900 | 1,880 | 1,890 | +0.53% | 19,000 | - | -0.05% | - | - |
| 02/08 | 1,890 | 1,900 | 1,880 | 1,880 | -0.53% | 15,600 | - | -0.53% | - | - |
| 02/05 | 1,890 | 1,900 | 1,880 | 1,890 | -1.05% | 10,400 | - | +0.11% | - | - |
| 02/04 | 1,920 | 1,920 | 1,900 | 1,910 | 0% | 15,800 | - | +1.22% | - | - |
| 02/03 | 1,900 | 1,910 | 1,890 | 1,910 | +1.6% | 12,800 | - | +1.38% | - | - |
| 02/02 | 1,880 | 1,900 | 1,870 | 1,880 | 0% | 12,400 | - | 0% | - | - |
| 02/01 | 1,870 | 1,880 | 1,860 | 1,880 | +0.53% | 12,800 | - | +0.11% | - | - |
| 01/29 | 1,880 | 1,890 | 1,870 | 1,870 | -0.53% | 12,400 | - | -0.32% | - | - |
| 01/28 | 1,890 | 1,900 | 1,880 | 1,880 | 0% | 11,400 | - | +0.32% | - | - |
| 01/27 | 1,880 | 1,900 | 1,880 | 1,880 | 0% | 13,600 | - | +0.53% | - | - |
| 01/26 | 1,900 | 1,910 | 1,880 | 1,880 | -1.05% | 15,900 | - | +0.7% | - | - |
| 01/25 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 13,600 | - | +1.93% | - | - |
| 01/22 | 1,900 | 1,900 | 1,890 | 1,890 | -0.53% | 12,400 | - | +1.67% | - | - |
| 01/21 | 1,910 | 1,920 | 1,900 | 1,900 | -0.52% | 17,100 | - | +2.48% | - | - |
| 01/20 | 1,920 | 1,920 | 1,900 | 1,910 | 0% | 13,600 | - | +3.24% | - | - |
| 01/19 | 1,900 | 1,930 | 1,890 | 1,910 | +0.53% | 21,400 | - | +3.58% | - | - |
| 01/18 | 1,890 | 1,910 | 1,890 | 1,900 | -0.52% | 11,100 | - | +3.32% | - | - |
| 01/15 | 1,890 | 1,910 | 1,890 | 1,910 | +1.06% | 10,500 | - | +4.14% | - | - |
| 01/14 | 1,900 | 1,910 | 1,890 | 1,890 | +0.53% | 12,300 | - | +3.34% | - | - |
| 01/13 | 1,910 | 1,910 | 1,880 | 1,880 | -0.53% | 21,900 | - | +3.07% | - | - |
| 01/12 | 1,900 | 1,920 | 1,890 | 1,890 | -0.53% | 20,700 | - | +3.79% | - | - |
| 01/08 | 1,900 | 1,910 | 1,890 | 1,900 | 0% | 10,300 | - | +4.63% | - | - |
| 01/07 | 1,880 | 1,910 | 1,870 | 1,900 | +1.06% | 18,500 | - | +4.97% | - | - |
| 01/06 | 1,880 | 1,880 | 1,860 | 1,880 | +1.08% | 10,600 | - | +4.21% | - | - |
| 01/05 | 1,870 | 1,880 | 1,860 | 1,860 | -0.53% | 8,200 | - | +3.51% | - | - |
| 01/04 | 1,850 | 1,870 | 1,840 | 1,870 | +1.63% | 8,600 | - | +4.47% | - | - |
| 2009 |
| 12/30 | 1,850 | 1,860 | 1,840 | 1,840 | -0.54% | 11,800 | - | +3.08% | - | - |
| 12/29 | 1,830 | 1,850 | 1,830 | 1,850 | +1.09% | 7,900 | - | +3.99% | - | - |
| 12/28 | 1,830 | 1,850 | 1,830 | 1,830 | 0% | 9,500 | - | +3.16% | - | - |
| 12/25 | 1,840 | 1,850 | 1,830 | 1,830 | 0% | 10,500 | - | +3.45% | - | - |
| 12/24 | 1,840 | 1,850 | 1,830 | 1,830 | 0% | 13,500 | - | +3.74% | - | - |
| 12/22 | 1,830 | 1,850 | 1,820 | 1,830 | +1.1% | 19,300 | - | +3.92% | - | - |
| 12/21 | 1,800 | 1,830 | 1,800 | 1,810 | +1.12% | 13,100 | - | +2.84% | - | - |
| 12/18 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 11,200 | - | +1.76% | - | - |
| 12/17 | 1,790 | 1,800 | 1,790 | 1,800 | +0.56% | 9,600 | - | +2.27% | - | - |
| 12/16 | 1,780 | 1,790 | 1,780 | 1,790 | +0.56% | 10,000 | - | +1.7% | - | - |
| 12/15 | 1,780 | 1,780 | 1,770 | 1,780 | 0% | 9,700 | - | +1.14% | - | - |
| 12/14 | 1,790 | 1,790 | 1,770 | 1,780 | 0% | 12,600 | - | +1.02% | - | - |
| 12/11 | 1,780 | 1,790 | 1,760 | 1,780 | 0% | 24,400 | - | +1.02% | - | - |
| 12/10 | 1,780 | 1,790 | 1,780 | 1,780 | 0% | 6,200 | - | +0.91% | - | - |
| 12/09 | 1,770 | 1,790 | 1,770 | 1,780 | +1.14% | 10,000 | - | +0.79% | - | - |
| 12/08 | 1,790 | 1,800 | 1,760 | 1,760 | -1.68% | 18,600 | - | -0.45% | - | - |
| 12/07 | 1,800 | 1,810 | 1,780 | 1,790 | +0.56% | 16,600 | - | +1.07% | - | - |
| 12/04 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 13,500 | - | +0.39% | - | - |
| 12/03 | 1,780 | 1,800 | 1,780 | 1,800 | +1.69% | 13,700 | - | +1.35% | - | - |
| 12/02 | 1,780 | 1,780 | 1,760 | 1,770 | +1.14% | 13,100 | - | -0.45% | - | - |
| 12/01 | 1,750 | 1,770 | 1,740 | 1,750 | +1.16% | 13,500 | - | -1.8% | - | - |
| 11/30 | 1,710 | 1,730 | 1,710 | 1,730 | +1.17% | 13,000 | - | -3.14% | - | - |
| 11/27 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 10,100 | - | -4.52% | - | - |
| 11/26 | 1,710 | 1,720 | 1,700 | 1,700 | -1.73% | 11,100 | - | -5.45% | - | - |
| 11/25 | 1,710 | 1,730 | 1,700 | 1,730 | +1.76% | 9,700 | - | -4.1% | - | - |
| 11/24 | 1,720 | 1,730 | 1,700 | 1,700 | -0.58% | 16,400 | - | -6.08% | - | - |
| 11/20 | 1,700 | 1,720 | 1,700 | 1,710 | 0% | 19,500 | - | -5.89% | - | - |
| 11/19 | 1,710 | 1,720 | 1,690 | 1,710 | -0.58% | 27,100 | - | -6.25% | - | - |
| 11/18 | 1,750 | 1,750 | 1,710 | 1,720 | -1.71% | 28,000 | - | -6.01% | - | - |
| 11/17 | 1,800 | 1,800 | 1,750 | 1,750 | -2.23% | 26,800 | - | -4.74% | - | - |
| 11/16 | 1,780 | 1,810 | 1,780 | 1,790 | 0% | 16,200 | - | -2.82% | - | - |
| 11/13 | 1,810 | 1,810 | 1,780 | 1,790 | -1.1% | 21,000 | - | -2.93% | - | - |
| 11/12 | 1,810 | 1,820 | 1,810 | 1,810 | 0% | 11,500 | - | -2.06% | - | - |
| 11/11 | 1,810 | 1,820 | 1,810 | 1,810 | +0.56% | 11,700 | - | -2.16% | - | - |
| 11/10 | 1,820 | 1,830 | 1,800 | 1,800 | -0.55% | 21,100 | - | -2.81% | - | - |
| 11/09 | 1,800 | 1,820 | 1,800 | 1,810 | +0.56% | 14,600 | - | -2.48% | - | - |
| 11/06 | 1,820 | 1,820 | 1,800 | 1,800 | -0.55% | 10,600 | - | -3.12% | - | - |
| 11/05 | 1,820 | 1,830 | 1,810 | 1,810 | -1.09% | 22,400 | - | -2.9% | - | - |
| 11/04 | 1,830 | 1,840 | 1,820 | 1,830 | -0.54% | 14,900 | - | -1.98% | - | - |
| 11/02 | 1,830 | 1,840 | 1,830 | 1,840 | 0% | 12,500 | - | -1.6% | - | - |
