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 | 7/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 2,160 | 2,170 | 2,120 | 2,130 | -1.84% | 207,600 | 549億2119万 | +0.47% | 93.09 | 2.27 |
| 03/30 | 2,190 | 2,200 | 2,150 | 2,170 | -0.46% | 225,600 | - | +2.41% | - | - |
| 03/29 | 2,160 | 2,210 | 2,150 | 2,180 | +1.87% | 252,100 | - | +3.07% | - | - |
| 03/26 | 2,160 | 2,170 | 2,140 | 2,140 | -1.38% | 235,900 | - | +1.61% | - | - |
| 03/25 | 2,170 | 2,200 | 2,150 | 2,170 | +0.46% | 396,500 | - | +3.24% | - | - |
| 03/24 | 2,210 | 2,220 | 2,140 | 2,160 | -1.82% | 374,000 | - | +3.25% | - | - |
| 03/23 | 2,230 | 2,270 | 2,180 | 2,200 | -1.35% | 701,300 | - | +5.72% | - | - |
| 03/19 | 2,170 | 2,230 | 2,160 | 2,230 | +3.24% | 404,200 | - | +7.73% | - | - |
| 03/18 | 2,180 | 2,220 | 2,160 | 2,160 | +0.47% | 603,200 | - | +5.06% | - | - |
| 03/17 | 2,130 | 2,160 | 2,130 | 2,150 | +0.94% | 163,800 | - | +5.19% | - | - |
| 03/16 | 2,160 | 2,190 | 2,110 | 2,130 | -0.93% | 406,100 | - | +4.77% | - | - |
| 03/15 | 2,120 | 2,170 | 2,100 | 2,150 | +2.38% | 424,700 | - | +6.23% | - | - |
| 03/12 | 2,080 | 2,100 | 2,070 | 2,100 | +1.45% | 161,000 | - | +4.48% | - | - |
| 03/11 | 2,070 | 2,120 | 2,060 | 2,070 | 0% | 262,100 | - | +3.55% | - | - |
| 03/10 | 2,120 | 2,120 | 2,070 | 2,070 | -2.36% | 225,400 | - | +4.02% | - | - |
| 03/09 | 2,120 | 2,150 | 2,090 | 2,120 | +0.47% | 464,200 | - | +7.02% | - | - |
| 03/08 | 2,040 | 2,120 | 2,020 | 2,110 | +3.43% | 442,100 | - | +7.22% | - | - |
| 03/05 | 2,010 | 2,050 | 2,010 | 2,040 | +1.49% | 287,300 | - | +4.24% | - | - |
| 03/04 | 2,020 | 2,050 | 1,970 | 2,010 | 0% | 370,100 | - | +3.29% | - | - |
| 03/03 | 2,060 | 2,090 | 1,960 | 2,010 | -2.43% | 669,700 | - | +3.93% | - | - |
| 03/02 | 2,130 | 2,190 | 2,040 | 2,060 | -3.74% | 869,100 | - | +7.24% | - | - |
| 03/01 | 2,060 | 2,140 | 2,050 | 2,140 | +3.88% | 210,300 | - | +12.16% | - | - |
| 02/26 | 2,080 | 2,110 | 2,020 | 2,060 | -1.44% | 390,500 | - | +8.88% | - | - |
| 02/25 | 2,160 | 2,180 | 2,090 | 2,090 | -2.79% | 539,100 | - | +11.23% | - | - |
| 02/24 | 2,090 | 2,200 | 2,080 | 2,150 | +2.38% | 966,600 | - | +15.41% | - | - |
| 02/23 | 2,060 | 2,100 | 2,060 | 2,100 | +1.45% | 409,700 | - | +13.88% | - | - |
| 02/22 | 2,000 | 2,080 | 1,990 | 2,070 | +5.08% | 376,500 | - | +13.05% | - | - |
| 02/19 | 2,010 | 2,020 | 1,940 | 1,970 | -2.48% | 378,700 | - | +8.24% | - | - |
| 02/18 | 1,930 | 2,030 | 1,930 | 2,020 | +5.21% | 676,800 | - | +11.6% | - | - |
| 02/17 | 1,900 | 1,940 | 1,890 | 1,920 | +1.59% | 211,200 | - | +6.79% | - | - |
| 02/16 | 1,940 | 1,950 | 1,890 | 1,890 | -1.56% | 222,000 | - | +5.88% | - | - |
| 02/15 | 1,890 | 1,940 | 1,890 | 1,920 | +2.13% | 357,500 | - | +8.23% | - | - |
| 02/12 | 1,880 | 1,880 | 1,850 | 1,880 | +1.08% | 131,900 | - | +6.82% | - | - |
| 02/10 | 1,890 | 1,920 | 1,850 | 1,860 | -1.06% | 236,700 | - | +6.35% | - | - |
| 02/09 | 1,910 | 1,940 | 1,870 | 1,880 | -1.57% | 529,300 | - | +8.17% | - | - |
| 02/08 | 1,850 | 1,910 | 1,800 | 1,910 | +6.11% | 728,600 | - | +10.53% | - | - |
| 02/05 | 1,780 | 1,830 | 1,770 | 1,800 | -1.1% | 269,000 | - | +4.65% | - | - |
| 02/04 | 1,880 | 1,900 | 1,810 | 1,820 | -2.15% | 405,900 | - | +5.94% | - | - |
| 02/03 | 1,850 | 1,910 | 1,830 | 1,860 | +1.09% | 651,700 | - | +8.52% | - | - |
| 02/02 | 1,800 | 1,850 | 1,790 | 1,840 | +2.22% | 392,800 | - | +7.67% | - | - |
| 02/01 | 1,880 | 1,890 | 1,790 | 1,800 | -1.64% | 696,300 | - | +5.76% | - | - |
| 01/29 | 1,740 | 1,870 | 1,740 | 1,830 | +4.57% | 939,500 | - | +7.96% | - | - |
| 01/28 | 1,740 | 1,790 | 1,730 | 1,750 | +1.16% | 203,700 | - | +3.67% | - | - |
| 01/27 | 1,700 | 1,790 | 1,680 | 1,730 | +3.59% | 519,000 | - | +2.79% | - | - |
| 01/26 | 1,740 | 1,750 | 1,660 | 1,670 | -4.02% | 165,800 | - | -0.48% | - | - |
| 01/25 | 1,730 | 1,770 | 1,720 | 1,740 | -0.57% | 119,600 | - | +3.69% | - | - |
| 01/22 | 1,700 | 1,770 | 1,690 | 1,750 | +1.16% | 232,700 | - | +4.42% | - | - |
| 01/21 | 1,780 | 1,790 | 1,720 | 1,730 | +2.98% | 370,200 | - | +3.41% | - | - |
| 01/20 | 1,680 | 1,710 | 1,650 | 1,680 | 0% | 119,000 | - | +0.66% | - | - |
| 01/19 | 1,770 | 1,770 | 1,670 | 1,680 | -5.08% | 288,100 | - | +0.84% | - | - |
| 01/18 | 1,790 | 1,810 | 1,750 | 1,770 | -1.67% | 260,700 | - | +6.31% | - | - |
| 01/15 | 1,720 | 1,810 | 1,710 | 1,800 | +5.26% | 426,100 | - | +8.3% | - | - |
| 01/14 | 1,720 | 1,730 | 1,670 | 1,710 | -1.16% | 229,900 | - | +3.32% | - | - |
| 01/13 | 1,620 | 1,730 | 1,620 | 1,730 | +8.13% | 520,900 | - | +5.04% | - | - |
| 01/12 | 1,600 | 1,610 | 1,590 | 1,600 | 0% | 44,300 | - | -2.32% | - | - |
| 01/08 | 1,600 | 1,610 | 1,580 | 1,600 | +1.27% | 54,500 | - | -1.84% | - | - |
| 01/07 | 1,610 | 1,610 | 1,580 | 1,580 | -1.25% | 75,800 | - | -2.59% | - | - |
| 01/06 | 1,600 | 1,610 | 1,590 | 1,600 | +1.27% | 85,700 | - | -0.74% | - | - |
| 01/05 | 1,640 | 1,640 | 1,580 | 1,580 | -3.07% | 185,600 | - | -1.25% | - | - |
| 01/04 | 1,710 | 1,740 | 1,620 | 1,630 | -5.23% | 184,600 | - | +2.64% | - | - |
| 2009 |
| 12/30 | 1,740 | 1,750 | 1,700 | 1,720 | -1.71% | 90,700 | - | +9.14% | - | - |
| 12/29 | 1,710 | 1,750 | 1,690 | 1,750 | +2.34% | 95,200 | - | +12.11% | - | - |
| 12/28 | 1,730 | 1,740 | 1,690 | 1,710 | -2.29% | 181,500 | - | +10.54% | - | - |
| 12/25 | 1,660 | 1,790 | 1,650 | 1,750 | +5.42% | 602,000 | - | +14.23% | - | - |
| 12/24 | 1,640 | 1,660 | 1,630 | 1,660 | +1.84% | 55,000 | - | +9.57% | - | - |
| 12/22 | 1,650 | 1,660 | 1,620 | 1,630 | -1.21% | 49,600 | - | +8.45% | - | - |
| 12/21 | 1,650 | 1,680 | 1,630 | 1,650 | +1.23% | 82,400 | - | +10.29% | - | - |
| 12/18 | 1,600 | 1,650 | 1,590 | 1,630 | +1.24% | 56,300 | - | +9.47% | - | - |
| 12/17 | 1,650 | 1,660 | 1,610 | 1,610 | -3.01% | 84,500 | - | +8.56% | - | - |
| 12/16 | 1,690 | 1,710 | 1,640 | 1,660 | -1.19% | 103,600 | - | +12.31% | - | - |
| 12/15 | 1,680 | 1,710 | 1,650 | 1,680 | 0% | 118,500 | - | +14.13% | - | - |
| 12/14 | 1,610 | 1,680 | 1,590 | 1,680 | +3.07% | 137,500 | - | +14.6% | - | - |
| 12/11 | 1,600 | 1,640 | 1,570 | 1,630 | +1.88% | 226,600 | - | +11.34% | - | - |
| 12/10 | 1,650 | 1,670 | 1,570 | 1,600 | -4.19% | 186,800 | - | +9.44% | - | - |
| 12/09 | 1,700 | 1,740 | 1,640 | 1,670 | -1.18% | 400,600 | - | +13.92% | - | - |
| 12/08 | 1,620 | 1,740 | 1,610 | 1,690 | +3.68% | 457,800 | - | +15.2% | - | - |
| 12/07 | 1,540 | 1,650 | 1,540 | 1,630 | +7.95% | 257,100 | - | +11.04% | - | - |
| 12/04 | 1,490 | 1,520 | 1,470 | 1,510 | +0.67% | 109,000 | - | +2.65% | - | - |
| 12/03 | 1,390 | 1,500 | 1,390 | 1,500 | +7.14% | 149,200 | - | +1.49% | - | - |
| 12/02 | 1,410 | 1,420 | 1,370 | 1,400 | -0.71% | 110,600 | - | -5.91% | - | - |
| 12/01 | 1,320 | 1,430 | 1,320 | 1,410 | +6.02% | 102,100 | - | -6.25% | - | - |
| 11/30 | 1,280 | 1,330 | 1,280 | 1,330 | +3.91% | 46,200 | - | -12.38% | - | - |
| 11/27 | 1,250 | 1,280 | 1,230 | 1,280 | -1.54% | 61,800 | - | -16.78% | - | - |
| 11/26 | 1,320 | 1,320 | 1,290 | 1,300 | -2.26% | 45,900 | - | -16.56% | - | - |
| 11/25 | 1,330 | 1,340 | 1,310 | 1,330 | -0.75% | 59,800 | - | -15.61% | - | - |
| 11/24 | 1,380 | 1,390 | 1,320 | 1,340 | -3.6% | 68,800 | - | -15.99% | - | - |
| 11/20 | 1,330 | 1,390 | 1,320 | 1,390 | +4.51% | 75,600 | - | -13.72% | - | - |
| 11/19 | 1,320 | 1,350 | 1,300 | 1,330 | 0% | 67,200 | - | -18.25% | - | - |
| 11/18 | 1,370 | 1,370 | 1,280 | 1,330 | -2.21% | 199,200 | - | -18.9% | - | - |
| 11/17 | 1,480 | 1,490 | 1,360 | 1,360 | -7.48% | 145,500 | - | -17.73% | - | - |
| 11/16 | 1,490 | 1,500 | 1,470 | 1,470 | 0% | 51,800 | - | -11.61% | - | - |
| 11/13 | 1,480 | 1,560 | 1,460 | 1,470 | -0.68% | 215,200 | - | -12.03% | - | - |
| 11/12 | 1,490 | 1,500 | 1,470 | 1,480 | -0.67% | 49,600 | - | -11.69% | - | - |
| 11/11 | 1,510 | 1,540 | 1,490 | 1,490 | -1.32% | 54,900 | - | -11.2% | - | - |
| 11/10 | 1,530 | 1,540 | 1,500 | 1,510 | -1.31% | 112,900 | - | -10.07% | - | - |
| 11/09 | 1,600 | 1,600 | 1,530 | 1,530 | -5.56% | 148,900 | - | -8.93% | - | - |
| 11/06 | 1,600 | 1,630 | 1,590 | 1,620 | +2.53% | 72,200 | - | -3.57% | - | - |
| 11/05 | 1,660 | 1,670 | 1,580 | 1,580 | -6.51% | 218,100 | - | -5.95% | - | - |
| 11/04 | 1,710 | 1,710 | 1,680 | 1,690 | -1.17% | 53,000 | - | +0.78% | - | - |
| 11/02 | 1,670 | 1,710 | 1,670 | 1,710 | 0% | 81,400 | - | +2.52% | - | - |
