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 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,210 | 1,220 | 1,200 | 1,220 | +0.83% | 17,000 | 66億5632万 | +1.84% | 9.02 | 1.26 |
| 03/30 | 1,190 | 1,210 | 1,190 | 1,210 | +1.68% | 8,800 | - | +1.17% | - | - |
| 03/29 | 1,210 | 1,210 | 1,190 | 1,190 | -0.83% | 5,800 | - | -0.42% | - | - |
| 03/26 | 1,180 | 1,200 | 1,180 | 1,200 | +1.69% | 11,500 | - | +0.5% | - | - |
| 03/25 | 1,200 | 1,210 | 1,180 | 1,180 | -2.48% | 20,200 | - | -1.17% | - | - |
| 03/24 | 1,210 | 1,220 | 1,200 | 1,210 | -0.82% | 9,400 | - | +1.34% | - | - |
| 03/23 | 1,220 | 1,230 | 1,200 | 1,220 | +0.83% | 12,800 | - | +2.35% | - | - |
| 03/19 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 6,000 | - | +1.68% | - | - |
| 03/18 | 1,240 | 1,250 | 1,210 | 1,220 | -0.81% | 21,000 | - | +2.69% | - | - |
| 03/17 | 1,240 | 1,240 | 1,220 | 1,230 | +0.82% | 13,800 | - | +3.54% | - | - |
| 03/16 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 20,900 | - | +2.78% | - | - |
| 03/15 | 1,210 | 1,220 | 1,200 | 1,210 | +0.83% | 13,000 | - | +2.11% | - | - |
| 03/12 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 11,000 | - | +1.35% | - | - |
| 03/11 | 1,200 | 1,200 | 1,180 | 1,190 | 0% | 20,700 | - | +0.42% | - | - |
| 03/10 | 1,200 | 1,210 | 1,190 | 1,190 | 0% | 8,100 | - | +0.25% | - | - |
| 03/09 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 9,800 | - | +0.25% | - | - |
| 03/08 | 1,190 | 1,200 | 1,190 | 1,190 | +0.85% | 8,500 | - | +0.34% | - | - |
| 03/05 | 1,170 | 1,190 | 1,160 | 1,180 | +1.72% | 13,600 | - | -0.51% | - | - |
| 03/04 | 1,180 | 1,180 | 1,160 | 1,160 | -0.85% | 10,100 | - | -2.27% | - | - |
| 03/03 | 1,170 | 1,190 | 1,170 | 1,170 | -0.85% | 10,000 | - | -1.52% | - | - |
| 03/02 | 1,200 | 1,200 | 1,170 | 1,180 | -0.84% | 13,100 | - | -0.84% | - | - |
| 03/01 | 1,200 | 1,210 | 1,180 | 1,190 | -0.83% | 11,800 | - | -0.17% | - | - |
| 02/26 | 1,190 | 1,200 | 1,180 | 1,200 | +0.84% | 13,100 | - | +0.5% | - | - |
| 02/25 | 1,220 | 1,250 | 1,190 | 1,190 | -1.65% | 66,700 | - | -0.5% | - | - |
| 02/24 | 1,170 | 1,220 | 1,170 | 1,210 | +4.31% | 29,000 | - | +0.83% | - | - |
| 02/23 | 1,180 | 1,180 | 1,160 | 1,160 | -2.52% | 8,300 | - | -3.41% | - | - |
| 02/22 | 1,180 | 1,190 | 1,170 | 1,190 | +1.71% | 6,000 | - | -1.24% | - | - |
| 02/19 | 1,180 | 1,180 | 1,160 | 1,170 | -0.85% | 5,900 | - | -3.15% | - | - |
| 02/18 | 1,180 | 1,190 | 1,180 | 1,180 | 0% | 4,700 | - | -2.64% | - | - |
| 02/17 | 1,190 | 1,190 | 1,170 | 1,180 | +0.85% | 13,600 | - | -2.72% | - | - |
| 02/16 | 1,170 | 1,180 | 1,170 | 1,170 | 0% | 3,500 | - | -3.78% | - | - |
| 02/15 | 1,200 | 1,200 | 1,170 | 1,170 | 0% | 12,700 | - | -4.02% | - | - |
| 02/12 | 1,200 | 1,200 | 1,170 | 1,170 | -3.31% | 14,900 | - | -4.26% | - | - |
| 02/10 | 1,250 | 1,290 | 1,190 | 1,210 | +0.83% | 97,300 | - | -1.14% | - | - |
| 02/09 | 1,160 | 1,200 | 1,130 | 1,200 | +1.69% | 19,000 | - | -2.04% | - | - |
| 02/08 | 1,190 | 1,190 | 1,140 | 1,180 | -0.84% | 25,600 | - | -3.75% | - | - |
| 02/05 | 1,190 | 1,200 | 1,160 | 1,190 | -1.65% | 14,700 | - | -3.09% | - | - |
| 02/04 | 1,250 | 1,250 | 1,210 | 1,210 | -3.2% | 10,500 | - | -1.55% | - | - |
| 02/03 | 1,190 | 1,270 | 1,190 | 1,250 | +5.93% | 43,900 | - | +1.63% | - | - |
| 02/02 | 1,180 | 1,200 | 1,180 | 1,180 | 0% | 8,300 | - | -3.91% | - | - |
| 02/01 | 1,180 | 1,180 | 1,150 | 1,180 | 0% | 10,000 | - | -3.99% | - | - |
| 01/29 | 1,200 | 1,200 | 1,180 | 1,180 | -1.67% | 6,000 | - | -4.07% | - | - |
| 01/28 | 1,200 | 1,210 | 1,190 | 1,200 | 0% | 6,600 | - | -2.52% | - | - |
| 01/27 | 1,180 | 1,210 | 1,180 | 1,200 | 0% | 7,400 | - | -2.6% | - | - |
| 01/26 | 1,230 | 1,240 | 1,200 | 1,200 | -2.44% | 9,100 | - | -2.44% | - | - |
| 01/25 | 1,230 | 1,250 | 1,230 | 1,230 | -1.6% | 5,900 | - | +0.16% | - | - |
| 01/22 | 1,260 | 1,260 | 1,240 | 1,250 | -0.79% | 3,600 | - | +2.04% | - | - |
| 01/21 | 1,240 | 1,270 | 1,240 | 1,260 | -0.79% | 8,800 | - | +3.11% | - | - |
| 01/20 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 6,700 | - | +4.44% | - | - |
| 01/19 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 3,600 | - | +3.22% | - | - |
| 01/18 | 1,260 | 1,280 | 1,250 | 1,260 | +0.8% | 4,800 | - | +4.39% | - | - |
| 01/15 | 1,260 | 1,280 | 1,250 | 1,250 | -1.57% | 8,700 | - | +3.99% | - | - |
| 01/14 | 1,240 | 1,270 | 1,230 | 1,270 | +4.1% | 15,700 | - | +6.01% | - | - |
| 01/13 | 1,260 | 1,260 | 1,210 | 1,220 | -3.17% | 16,700 | - | +2.18% | - | - |
| 01/12 | 1,240 | 1,260 | 1,220 | 1,260 | +1.61% | 8,800 | - | +5.7% | - | - |
| 01/08 | 1,230 | 1,240 | 1,220 | 1,240 | +0.81% | 4,600 | - | +4.29% | - | - |
| 01/07 | 1,230 | 1,250 | 1,220 | 1,230 | -0.81% | 8,600 | - | +3.89% | - | - |
| 01/06 | 1,220 | 1,240 | 1,220 | 1,240 | +0.81% | 3,200 | - | +5% | - | - |
| 01/05 | 1,240 | 1,240 | 1,220 | 1,230 | +1.65% | 5,700 | - | +4.59% | - | - |
| 01/04 | 1,220 | 1,220 | 1,210 | 1,210 | -1.63% | 2,900 | - | +3.24% | - | - |
| 2009 |
| 12/30 | 1,230 | 1,240 | 1,210 | 1,230 | 0% | 5,900 | - | +5.31% | - | - |
| 12/29 | 1,240 | 1,240 | 1,220 | 1,230 | +0.82% | 2,800 | - | +5.85% | - | - |
| 12/28 | 1,240 | 1,250 | 1,220 | 1,220 | 0% | 10,000 | - | +5.54% | - | - |
| 12/25 | 1,250 | 1,250 | 1,210 | 1,220 | +1.67% | 14,600 | - | +6.09% | - | - |
| 12/24 | 1,230 | 1,230 | 1,200 | 1,200 | -0.83% | 7,100 | - | +4.62% | - | - |
| 12/22 | 1,220 | 1,230 | 1,210 | 1,210 | +0.83% | 13,300 | - | +6.05% | - | - |
| 12/21 | 1,210 | 1,220 | 1,200 | 1,200 | -1.64% | 14,900 | - | +5.45% | - | - |
| 12/18 | 1,180 | 1,320 | 1,180 | 1,220 | +5.17% | 104,600 | - | +7.11% | - | - |
| 12/17 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 3,300 | - | +1.75% | - | - |
| 12/16 | 1,160 | 1,160 | 1,120 | 1,150 | 0% | 7,500 | - | +0.61% | - | - |
| 12/15 | 1,170 | 1,170 | 1,150 | 1,150 | -0.86% | 1,400 | - | +0.17% | - | - |
| 12/14 | 1,140 | 1,160 | 1,130 | 1,160 | +2.65% | 4,700 | - | +0.69% | - | - |
| 12/11 | 1,160 | 1,160 | 1,130 | 1,130 | 0% | 7,700 | - | -2.25% | - | - |
| 12/10 | 1,170 | 1,170 | 1,130 | 1,130 | -1.74% | 3,600 | - | -2.75% | - | - |
| 12/09 | 1,150 | 1,150 | 1,120 | 1,150 | +0.88% | 5,500 | - | -1.79% | - | - |
| 12/08 | 1,170 | 1,170 | 1,120 | 1,140 | -0.87% | 8,900 | - | -3.06% | - | - |
| 12/07 | 1,180 | 1,200 | 1,150 | 1,150 | -2.54% | 9,400 | - | -2.79% | - | - |
| 12/04 | 1,170 | 1,190 | 1,170 | 1,180 | +0.85% | 4,900 | - | -0.76% | - | - |
| 12/03 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 11,400 | - | -2.01% | - | - |
| 12/02 | 1,150 | 1,170 | 1,150 | 1,170 | +3.54% | 5,600 | - | -2.58% | - | - |
| 12/01 | 1,150 | 1,160 | 1,130 | 1,130 | -1.74% | 10,900 | - | -6.53% | - | - |
| 11/30 | 1,110 | 1,160 | 1,110 | 1,150 | +3.6% | 7,000 | - | -5.43% | - | - |
| 11/27 | 1,100 | 1,140 | 1,090 | 1,110 | -1.77% | 5,700 | - | -9.31% | - | - |
| 11/26 | 1,080 | 1,130 | 1,080 | 1,130 | +2.73% | 4,000 | - | -8.43% | - | - |
| 11/25 | 1,090 | 1,100 | 1,080 | 1,100 | +0.92% | 3,400 | - | -11.5% | - | - |
| 11/24 | 1,090 | 1,120 | 1,080 | 1,090 | +1.87% | 6,500 | - | -12.94% | - | - |
| 11/20 | 1,050 | 1,090 | 1,050 | 1,070 | -1.83% | 5,800 | - | -15.21% | - | - |
| 11/19 | 1,120 | 1,130 | 1,070 | 1,090 | -4.39% | 16,500 | - | -14.38% | - | - |
| 11/18 | 1,100 | 1,140 | 1,090 | 1,140 | +8.57% | 15,000 | - | -11.08% | - | - |
| 11/17 | 1,150 | 1,150 | 1,030 | 1,050 | -7.89% | 19,200 | - | -18.54% | - | - |
| 11/16 | 1,200 | 1,200 | 1,140 | 1,140 | -6.56% | 9,600 | - | -12.24% | - | - |
| 11/13 | 1,220 | 1,220 | 1,200 | 1,220 | -0.81% | 10,600 | - | -6.51% | - | - |
| 11/12 | 1,240 | 1,260 | 1,230 | 1,230 | -1.6% | 5,400 | - | -6.04% | - | - |
| 11/11 | 1,250 | 1,270 | 1,250 | 1,250 | -1.57% | 3,300 | - | -4.58% | - | - |
| 11/10 | 1,270 | 1,270 | 1,260 | 1,270 | +1.6% | 4,400 | - | -3.05% | - | - |
| 11/09 | 1,260 | 1,270 | 1,250 | 1,250 | -0.79% | 3,500 | - | -4.58% | - | - |
| 11/06 | 1,290 | 1,290 | 1,240 | 1,260 | -1.56% | 17,000 | - | -4.04% | - | - |
| 11/05 | 1,310 | 1,320 | 1,270 | 1,280 | -5.19% | 19,100 | - | -2.74% | - | - |
| 11/04 | 1,320 | 1,350 | 1,300 | 1,350 | +5.47% | 12,600 | - | +2.51% | - | - |
| 11/02 | 1,280 | 1,290 | 1,270 | 1,280 | -2.29% | 6,500 | - | -2.74% | - | - |
