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 |
|---|
| 2017 | 1/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,375 | 1,385 | 1,360 | 1,380 | 0% | 20,200 | 239億1719万 | +1.77% | 11.81 | 0.56 |
| 03/30 | 1,385 | 1,385 | 1,375 | 1,380 | 0% | 13,600 | - | +1.92% | - | - |
| 03/29 | 1,365 | 1,385 | 1,365 | 1,380 | -2.47% | 10,000 | - | +2.15% | - | - |
| 03/26 | 1,395 | 1,415 | 1,390 | 1,415 | +1.8% | 28,000 | - | +4.97% | - | - |
| 03/25 | 1,395 | 1,400 | 1,385 | 1,390 | -0.71% | 24,600 | - | +3.35% | - | - |
| 03/24 | 1,390 | 1,405 | 1,390 | 1,400 | +1.45% | 15,800 | - | +4.24% | - | - |
| 03/23 | 1,385 | 1,395 | 1,380 | 1,380 | -0.36% | 10,200 | - | +2.99% | - | - |
| 03/19 | 1,375 | 1,390 | 1,375 | 1,385 | +0.73% | 18,000 | - | +3.51% | - | - |
| 03/18 | 1,385 | 1,385 | 1,370 | 1,375 | -0.72% | 14,600 | - | +2.92% | - | - |
| 03/17 | 1,390 | 1,395 | 1,375 | 1,385 | -0.36% | 11,200 | - | +3.67% | - | - |
| 03/16 | 1,390 | 1,390 | 1,380 | 1,390 | 0% | 6,200 | - | +4.04% | - | - |
| 03/15 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 14,000 | - | +4.04% | - | - |
| 03/12 | 1,365 | 1,380 | 1,365 | 1,380 | +0.36% | 26,200 | - | +3.29% | - | - |
| 03/11 | 1,375 | 1,380 | 1,360 | 1,375 | +1.85% | 17,000 | - | +2.84% | - | - |
| 03/10 | 1,345 | 1,365 | 1,345 | 1,350 | +0.75% | 16,200 | - | +0.75% | - | - |
| 03/09 | 1,335 | 1,340 | 1,335 | 1,340 | 0% | 11,400 | - | -0.15% | - | - |
| 03/08 | 1,315 | 1,345 | 1,315 | 1,340 | +1.9% | 17,000 | - | -0.37% | - | - |
| 03/05 | 1,325 | 1,325 | 1,310 | 1,315 | +1.15% | 11,800 | - | -2.52% | - | - |
| 03/04 | 1,300 | 1,310 | 1,295 | 1,300 | -0.76% | 12,200 | - | -3.92% | - | - |
| 03/03 | 1,315 | 1,315 | 1,290 | 1,310 | -0.38% | 27,800 | - | -3.61% | - | - |
| 03/02 | 1,325 | 1,325 | 1,295 | 1,315 | +0.38% | 22,000 | - | -3.59% | - | - |
| 03/01 | 1,310 | 1,330 | 1,285 | 1,310 | +0.38% | 27,800 | - | -4.38% | - | - |
| 02/26 | 1,310 | 1,310 | 1,290 | 1,305 | +0.77% | 16,400 | - | -5.16% | - | - |
| 02/25 | 1,300 | 1,310 | 1,290 | 1,295 | -1.15% | 37,200 | - | -6.36% | - | - |
| 02/24 | 1,320 | 1,320 | 1,310 | 1,310 | -1.13% | 17,600 | - | -5.76% | - | - |
| 02/23 | 1,325 | 1,330 | 1,320 | 1,325 | +0.38% | 11,800 | - | -5.09% | - | - |
| 02/22 | 1,315 | 1,330 | 1,310 | 1,320 | +0.76% | 31,000 | - | -5.92% | - | - |
| 02/19 | 1,320 | 1,320 | 1,310 | 1,310 | -1.13% | 16,000 | - | -7.03% | - | - |
| 02/18 | 1,350 | 1,350 | 1,325 | 1,325 | -1.49% | 23,400 | - | -6.29% | - | - |
| 02/17 | 1,340 | 1,345 | 1,330 | 1,345 | +2.28% | 24,800 | - | -5.08% | - | - |
| 02/16 | 1,340 | 1,360 | 1,315 | 1,315 | -1.5% | 15,800 | - | -7.39% | - | - |
| 02/15 | 1,355 | 1,360 | 1,335 | 1,335 | -1.11% | 16,000 | - | -6.25% | - | - |
| 02/12 | 1,355 | 1,365 | 1,350 | 1,350 | -1.46% | 18,800 | - | -5.4% | - | - |
| 02/10 | 1,370 | 1,375 | 1,365 | 1,370 | 0% | 8,400 | - | -4.13% | - | - |
| 02/09 | 1,385 | 1,390 | 1,370 | 1,370 | -1.79% | 19,400 | - | -4.2% | - | - |
| 02/08 | 1,415 | 1,415 | 1,385 | 1,395 | +0.72% | 17,400 | - | -2.58% | - | - |
| 02/05 | 1,395 | 1,405 | 1,380 | 1,385 | -2.46% | 17,800 | - | -3.28% | - | - |
| 02/04 | 1,460 | 1,460 | 1,420 | 1,420 | -1.39% | 17,400 | - | -0.98% | - | - |
| 02/03 | 1,435 | 1,460 | 1,430 | 1,440 | +1.77% | 16,000 | - | +0.42% | - | - |
| 02/02 | 1,415 | 1,435 | 1,395 | 1,415 | +0.35% | 6,400 | - | -1.26% | - | - |
| 02/01 | 1,425 | 1,430 | 1,375 | 1,410 | -1.05% | 20,200 | - | -1.67% | - | - |
| 01/29 | 1,435 | 1,445 | 1,425 | 1,425 | -0.7% | 13,600 | - | -0.63% | - | - |
| 01/28 | 1,430 | 1,450 | 1,430 | 1,435 | +0.35% | 11,000 | - | +0.07% | - | - |
| 01/27 | 1,450 | 1,455 | 1,430 | 1,430 | -1.04% | 8,200 | - | -0.28% | - | - |
| 01/26 | 1,495 | 1,495 | 1,430 | 1,445 | -0.69% | 34,200 | - | +0.77% | - | - |
| 01/25 | 1,425 | 1,455 | 1,425 | 1,455 | -0.68% | 24,800 | - | +1.54% | - | - |
| 01/22 | 1,465 | 1,475 | 1,460 | 1,465 | -1.68% | 14,200 | - | +2.38% | - | - |
| 01/21 | 1,440 | 1,500 | 1,440 | 1,490 | +1.36% | 17,200 | - | +4.41% | - | - |
| 01/20 | 1,475 | 1,475 | 1,435 | 1,470 | +0.68% | 12,000 | - | +3.23% | - | - |
| 01/19 | 1,470 | 1,480 | 1,460 | 1,460 | -2.99% | 17,400 | - | +2.82% | - | - |
| 01/18 | 1,475 | 1,525 | 1,460 | 1,505 | +3.08% | 32,400 | - | +6.36% | - | - |
| 01/15 | 1,430 | 1,470 | 1,430 | 1,460 | +2.1% | 15,200 | - | +3.62% | - | - |
| 01/14 | 1,440 | 1,445 | 1,415 | 1,430 | +1.78% | 13,400 | - | +1.71% | - | - |
| 01/13 | 1,420 | 1,430 | 1,405 | 1,405 | -1.06% | 14,600 | - | +0.14% | - | - |
| 01/12 | 1,385 | 1,420 | 1,380 | 1,420 | +1.07% | 10,800 | - | +1.14% | - | - |
| 01/08 | 1,400 | 1,410 | 1,390 | 1,405 | -0.35% | 9,800 | - | 0% | - | - |
| 01/07 | 1,400 | 1,410 | 1,385 | 1,410 | +0.36% | 14,200 | - | +0.21% | - | - |
| 01/06 | 1,410 | 1,410 | 1,390 | 1,405 | -0.35% | 6,600 | - | -0.43% | - | - |
| 01/05 | 1,425 | 1,425 | 1,390 | 1,410 | +0.71% | 6,000 | - | 0% | - | - |
| 01/04 | 1,385 | 1,410 | 1,385 | 1,400 | -0.36% | 7,400 | - | -0.71% | - | - |
| 2009 |
| 12/30 | 1,435 | 1,440 | 1,405 | 1,405 | -1.75% | 12,200 | - | -0.14% | - | - |
| 12/29 | 1,440 | 1,440 | 1,415 | 1,430 | +0.35% | 7,600 | - | +1.85% | - | - |
| 12/28 | 1,420 | 1,450 | 1,420 | 1,425 | +0.35% | 10,400 | - | +1.86% | - | - |
| 12/25 | 1,440 | 1,450 | 1,395 | 1,420 | -1.39% | 22,400 | - | +1.79% | - | - |
| 12/24 | 1,420 | 1,450 | 1,415 | 1,440 | +2.86% | 17,200 | - | +3.52% | - | - |
| 12/22 | 1,430 | 1,430 | 1,400 | 1,400 | -2.44% | 15,800 | - | +0.86% | - | - |
| 12/21 | 1,435 | 1,445 | 1,435 | 1,435 | 0% | 7,800 | - | +3.68% | - | - |
| 12/18 | 1,445 | 1,445 | 1,400 | 1,435 | 0% | 28,800 | - | +3.76% | - | - |
| 12/17 | 1,425 | 1,445 | 1,425 | 1,435 | +1.41% | 14,400 | - | +3.91% | - | - |
| 12/16 | 1,405 | 1,430 | 1,395 | 1,415 | +1.43% | 14,200 | - | +2.46% | - | - |
| 12/15 | 1,385 | 1,400 | 1,375 | 1,395 | +1.45% | 10,000 | - | +1.09% | - | - |
| 12/14 | 1,425 | 1,425 | 1,370 | 1,375 | -1.79% | 8,800 | - | -0.43% | - | - |
| 12/11 | 1,390 | 1,400 | 1,360 | 1,400 | +1.82% | 26,200 | - | +1.08% | - | - |
| 12/10 | 1,360 | 1,385 | 1,325 | 1,375 | +2.61% | 18,000 | - | -0.79% | - | - |
| 12/09 | 1,355 | 1,380 | 1,340 | 1,340 | -1.11% | 12,600 | - | -3.53% | - | - |
| 12/08 | 1,400 | 1,400 | 1,345 | 1,355 | -1.45% | 26,200 | - | -2.8% | - | - |
| 12/07 | 1,370 | 1,405 | 1,370 | 1,375 | +0.36% | 16,000 | - | -1.65% | - | - |
| 12/04 | 1,430 | 1,430 | 1,360 | 1,370 | -3.86% | 33,200 | - | -2.21% | - | - |
| 12/03 | 1,450 | 1,465 | 1,400 | 1,425 | -1.72% | 32,000 | - | +1.5% | - | - |
| 12/02 | 1,475 | 1,475 | 1,425 | 1,450 | -0.68% | 22,800 | - | +3.2% | - | - |
| 12/01 | 1,475 | 1,485 | 1,425 | 1,460 | -2.67% | 30,000 | - | +3.91% | - | - |
| 11/30 | 1,410 | 1,500 | 1,400 | 1,500 | +7.91% | 23,000 | - | +6.76% | - | - |
| 11/27 | 1,390 | 1,405 | 1,360 | 1,390 | 0% | 13,600 | - | -0.93% | - | - |
| 11/26 | 1,350 | 1,400 | 1,350 | 1,390 | +4.12% | 18,800 | - | -1.07% | - | - |
| 11/25 | 1,340 | 1,350 | 1,315 | 1,335 | 0% | 26,200 | - | -5.12% | - | - |
| 11/24 | 1,325 | 1,335 | 1,315 | 1,335 | +2.69% | 17,000 | - | -5.45% | - | - |
| 11/20 | 1,355 | 1,355 | 1,295 | 1,300 | -1.52% | 17,000 | - | -8.13% | - | - |
| 11/19 | 1,290 | 1,325 | 1,280 | 1,320 | -1.12% | 16,600 | - | -6.98% | - | - |
| 11/18 | 1,345 | 1,345 | 1,330 | 1,335 | -0.74% | 13,800 | - | -6.12% | - | - |
| 11/17 | 1,345 | 1,350 | 1,315 | 1,345 | +1.89% | 16,200 | - | -5.68% | - | - |
| 11/16 | 1,395 | 1,400 | 1,320 | 1,320 | -5.38% | 30,600 | - | -7.56% | - | - |
| 11/13 | 1,400 | 1,410 | 1,390 | 1,395 | +0.36% | 11,200 | - | -2.52% | - | - |
| 11/12 | 1,415 | 1,440 | 1,385 | 1,390 | -2.46% | 15,200 | - | -2.87% | - | - |
| 11/11 | 1,400 | 1,430 | 1,400 | 1,425 | +1.06% | 27,200 | - | -0.28% | - | - |
| 11/10 | 1,405 | 1,425 | 1,385 | 1,410 | -0.7% | 21,000 | - | -1.19% | - | - |
| 11/09 | 1,450 | 1,450 | 1,420 | 1,420 | -2.41% | 16,800 | - | -0.21% | - | - |
| 11/06 | 1,430 | 1,455 | 1,430 | 1,455 | +1.04% | 9,800 | - | +2.32% | - | - |
| 11/05 | 1,450 | 1,450 | 1,435 | 1,440 | -1.03% | 11,200 | - | +1.34% | - | - |
| 11/04 | 1,425 | 1,455 | 1,420 | 1,455 | +0.69% | 12,800 | - | +2.46% | - | - |
| 11/02 | 1,455 | 1,455 | 1,440 | 1,445 | -0.69% | 13,200 | - | +1.83% | - | - |
