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 | 1,200 | 1,200 | 1,180 | 1,180 | -2.48% | 49,800 | 105億1380万 | -6.57% | 108.79 | 2.17 |
| 03/30 | 1,220 | 1,220 | 1,190 | 1,210 | 0% | 76,100 | - | -4.2% | - | - |
| 03/29 | 1,190 | 1,220 | 1,180 | 1,210 | +1.68% | 132,700 | - | -3.97% | - | - |
| 03/26 | 1,190 | 1,200 | 1,180 | 1,190 | -0.83% | 80,800 | - | -5.33% | - | - |
| 03/25 | 1,230 | 1,230 | 1,180 | 1,200 | -1.64% | 125,500 | - | -4.38% | - | - |
| 03/24 | 1,250 | 1,250 | 1,220 | 1,220 | -0.81% | 190,900 | - | -2.63% | - | - |
| 03/23 | 1,230 | 1,230 | 1,210 | 1,230 | 0% | 133,900 | - | -1.6% | - | - |
| 03/19 | 1,230 | 1,250 | 1,200 | 1,230 | -8.21% | 989,900 | - | -1.28% | - | - |
| 03/18 | 1,380 | 1,420 | 1,320 | 1,340 | -2.9% | 434,500 | - | +7.8% | - | - |
| 03/17 | 1,360 | 1,400 | 1,350 | 1,380 | +0.73% | 181,900 | - | +11.65% | - | - |
| 03/16 | 1,410 | 1,420 | 1,360 | 1,370 | -2.84% | 317,000 | - | +11.65% | - | - |
| 03/15 | 1,450 | 1,460 | 1,400 | 1,410 | -1.4% | 369,800 | - | +15.76% | - | - |
| 03/12 | 1,400 | 1,460 | 1,370 | 1,430 | +1.42% | 807,300 | - | +18.38% | - | - |
| 03/11 | 1,420 | 1,450 | 1,360 | 1,410 | +6.82% | 1,486,800 | - | +17.6% | - | - |
| 03/10 | 1,340 | 1,340 | 1,310 | 1,320 | 0% | 199,900 | - | +11.11% | - | - |
| 03/09 | 1,340 | 1,380 | 1,320 | 1,320 | -3.65% | 439,200 | - | +11.86% | - | - |
| 03/08 | 1,330 | 1,380 | 1,300 | 1,370 | +4.58% | 986,200 | - | +16.89% | - | - |
| 03/05 | 1,240 | 1,320 | 1,230 | 1,310 | +8.26% | 1,050,000 | - | +12.64% | - | - |
| 03/04 | 1,230 | 1,240 | 1,190 | 1,210 | +1.68% | 324,300 | - | +4.58% | - | - |
| 03/03 | 1,170 | 1,190 | 1,160 | 1,190 | +2.59% | 61,300 | - | +3.12% | - | - |
| 03/02 | 1,200 | 1,220 | 1,160 | 1,160 | -1.69% | 122,900 | - | +0.69% | - | - |
| 03/01 | 1,160 | 1,180 | 1,160 | 1,180 | +2.61% | 28,300 | - | +2.43% | - | - |
| 02/26 | 1,180 | 1,180 | 1,150 | 1,150 | -0.86% | 30,700 | - | -0.17% | - | - |
| 02/25 | 1,190 | 1,200 | 1,160 | 1,160 | -3.33% | 55,300 | - | +0.69% | - | - |
| 02/24 | 1,180 | 1,210 | 1,180 | 1,200 | +2.56% | 146,400 | - | +4.17% | - | - |
| 02/23 | 1,160 | 1,210 | 1,150 | 1,170 | +1.74% | 219,700 | - | +1.56% | - | - |
| 02/22 | 1,140 | 1,150 | 1,130 | 1,150 | +1.77% | 27,000 | - | -0.35% | - | - |
| 02/19 | 1,140 | 1,150 | 1,130 | 1,130 | 0% | 19,400 | - | -2.33% | - | - |
| 02/18 | 1,160 | 1,160 | 1,130 | 1,130 | -1.74% | 48,000 | - | -2.75% | - | - |
| 02/17 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 26,900 | - | -1.2% | - | - |
| 02/16 | 1,150 | 1,160 | 1,140 | 1,140 | 0% | 21,900 | - | -2.23% | - | - |
| 02/15 | 1,150 | 1,150 | 1,130 | 1,140 | -0.87% | 29,700 | - | -2.23% | - | - |
| 02/12 | 1,140 | 1,160 | 1,130 | 1,150 | -2.54% | 53,100 | - | -1.37% | - | - |
| 02/10 | 1,160 | 1,180 | 1,150 | 1,180 | +3.51% | 49,400 | - | +1.2% | - | - |
| 02/09 | 1,150 | 1,160 | 1,130 | 1,140 | -1.72% | 48,100 | - | -2.23% | - | - |
| 02/08 | 1,170 | 1,210 | 1,140 | 1,160 | +0.87% | 206,800 | - | -0.6% | - | - |
| 02/05 | 1,160 | 1,180 | 1,150 | 1,150 | -4.17% | 107,100 | - | -1.54% | - | - |
| 02/04 | 1,220 | 1,250 | 1,190 | 1,200 | +4.35% | 368,300 | - | +2.56% | - | - |
| 02/03 | 1,130 | 1,160 | 1,130 | 1,150 | +2.68% | 47,800 | - | -1.71% | - | - |
| 02/02 | 1,120 | 1,130 | 1,110 | 1,120 | 0% | 23,800 | - | -4.44% | - | - |
| 02/01 | 1,140 | 1,140 | 1,100 | 1,120 | -1.75% | 42,700 | - | -4.6% | - | - |
| 01/29 | 1,150 | 1,150 | 1,140 | 1,140 | -1.72% | 22,700 | - | -3.06% | - | - |
| 01/28 | 1,150 | 1,160 | 1,140 | 1,160 | +1.75% | 14,700 | - | -1.44% | - | - |
| 01/27 | 1,150 | 1,150 | 1,140 | 1,140 | 0% | 24,700 | - | -3.23% | - | - |
| 01/26 | 1,170 | 1,170 | 1,140 | 1,140 | -0.87% | 34,600 | - | -3.39% | - | - |
| 01/25 | 1,150 | 1,170 | 1,150 | 1,150 | -1.71% | 19,600 | - | -2.87% | - | - |
| 01/22 | 1,150 | 1,170 | 1,140 | 1,170 | +0.86% | 41,900 | - | -1.52% | - | - |
| 01/21 | 1,150 | 1,180 | 1,130 | 1,160 | 0% | 38,600 | - | -2.44% | - | - |
| 01/20 | 1,200 | 1,200 | 1,160 | 1,160 | -3.33% | 50,800 | - | -2.36% | - | - |
| 01/19 | 1,220 | 1,220 | 1,180 | 1,200 | -1.64% | 83,700 | - | +1.01% | - | - |
| 01/18 | 1,220 | 1,260 | 1,210 | 1,220 | -0.81% | 135,200 | - | +2.95% | - | - |
| 01/15 | 1,230 | 1,250 | 1,210 | 1,230 | -0.81% | 121,400 | - | +3.97% | - | - |
| 01/14 | 1,200 | 1,250 | 1,190 | 1,240 | +5.08% | 197,600 | - | +4.91% | - | - |
| 01/13 | 1,190 | 1,220 | 1,180 | 1,180 | -1.67% | 51,600 | - | 0% | - | - |
| 01/12 | 1,160 | 1,210 | 1,150 | 1,200 | +3.45% | 178,000 | - | +1.69% | - | - |
| 01/08 | 1,140 | 1,160 | 1,130 | 1,160 | +2.65% | 45,700 | - | -1.44% | - | - |
| 01/07 | 1,160 | 1,160 | 1,130 | 1,130 | -1.74% | 49,200 | - | -3.91% | - | - |
| 01/06 | 1,160 | 1,160 | 1,130 | 1,150 | -1.71% | 58,600 | - | -2.04% | - | - |
| 01/05 | 1,180 | 1,190 | 1,160 | 1,170 | -0.85% | 43,700 | - | -0.09% | - | - |
| 01/04 | 1,190 | 1,190 | 1,170 | 1,180 | 0% | 16,200 | - | +1.11% | - | - |
| 2009 |
| 12/30 | 1,190 | 1,190 | 1,170 | 1,180 | -0.84% | 35,600 | - | +1.46% | - | - |
| 12/29 | 1,210 | 1,220 | 1,180 | 1,190 | -1.65% | 46,800 | - | +2.76% | - | - |
| 12/28 | 1,210 | 1,240 | 1,200 | 1,210 | +0.83% | 135,100 | - | +4.76% | - | - |
| 12/25 | 1,180 | 1,210 | 1,170 | 1,200 | +1.69% | 101,700 | - | +4.17% | - | - |
| 12/24 | 1,170 | 1,190 | 1,160 | 1,180 | +1.72% | 38,400 | - | +2.61% | - | - |
| 12/22 | 1,180 | 1,180 | 1,160 | 1,160 | -0.85% | 30,900 | - | +0.69% | - | - |
| 12/21 | 1,190 | 1,200 | 1,170 | 1,170 | -1.68% | 47,400 | - | +1.04% | - | - |
| 12/18 | 1,180 | 1,190 | 1,160 | 1,190 | 0% | 76,700 | - | +2.76% | - | - |
| 12/17 | 1,220 | 1,230 | 1,190 | 1,190 | -2.46% | 131,400 | - | +2.94% | - | - |
| 12/16 | 1,250 | 1,250 | 1,200 | 1,220 | -2.4% | 156,200 | - | +5.54% | - | - |
| 12/15 | 1,210 | 1,280 | 1,210 | 1,250 | +3.31% | 457,900 | - | +7.94% | - | - |
| 12/14 | 1,200 | 1,250 | 1,180 | 1,210 | +6.14% | 523,600 | - | +4.49% | - | - |
| 12/11 | 1,150 | 1,150 | 1,120 | 1,140 | -0.87% | 65,300 | - | -1.55% | - | - |
| 12/10 | 1,130 | 1,170 | 1,130 | 1,150 | +1.77% | 97,400 | - | -0.86% | - | - |
| 12/09 | 1,150 | 1,160 | 1,120 | 1,130 | -3.42% | 90,100 | - | -2.75% | - | - |
| 12/08 | 1,190 | 1,210 | 1,170 | 1,170 | -3.31% | 88,300 | - | +0.43% | - | - |
| 12/07 | 1,180 | 1,230 | 1,170 | 1,210 | +2.54% | 261,700 | - | +3.6% | - | - |
| 12/04 | 1,180 | 1,180 | 1,150 | 1,180 | 0% | 69,900 | - | +0.94% | - | - |
| 12/03 | 1,120 | 1,200 | 1,120 | 1,180 | +5.36% | 154,400 | - | +0.77% | - | - |
| 12/02 | 1,140 | 1,150 | 1,120 | 1,120 | -1.75% | 61,200 | - | -4.6% | - | - |
| 12/01 | 1,090 | 1,150 | 1,080 | 1,140 | +4.59% | 118,600 | - | -3.39% | - | - |
| 11/30 | 1,090 | 1,100 | 1,070 | 1,090 | +2.83% | 43,100 | - | -8.09% | - | - |
| 11/27 | 1,090 | 1,110 | 1,050 | 1,060 | -0.93% | 86,500 | - | -11.07% | - | - |
| 11/26 | 1,080 | 1,120 | 1,040 | 1,070 | -0.93% | 78,800 | - | -11.06% | - | - |
| 11/25 | 1,050 | 1,090 | 1,030 | 1,080 | +2.86% | 92,300 | - | -10.96% | - | - |
| 11/24 | 1,140 | 1,150 | 1,040 | 1,050 | -7.08% | 121,800 | - | -14.22% | - | - |
| 11/20 | 1,100 | 1,140 | 1,090 | 1,130 | 0% | 77,200 | - | -8.65% | - | - |
| 11/19 | 1,150 | 1,170 | 1,080 | 1,130 | -1.74% | 168,600 | - | -9.6% | - | - |
| 11/18 | 1,230 | 1,250 | 1,140 | 1,150 | -7.26% | 224,400 | - | -8.8% | - | - |
| 11/17 | 1,310 | 1,330 | 1,190 | 1,240 | -5.34% | 654,800 | - | -2.44% | - | - |
| 11/16 | 1,170 | 1,320 | 1,140 | 1,310 | +11.97% | 686,800 | - | +2.75% | - | - |
| 11/13 | 1,130 | 1,170 | 1,130 | 1,170 | +3.54% | 71,800 | - | -8.31% | - | - |
| 11/12 | 1,210 | 1,210 | 1,130 | 1,130 | -5.83% | 117,600 | - | -11.99% | - | - |
| 11/11 | 1,260 | 1,260 | 1,200 | 1,200 | -4.76% | 99,800 | - | -6.9% | - | - |
| 11/10 | 1,280 | 1,280 | 1,250 | 1,260 | +0.8% | 110,900 | - | -2.33% | - | - |
| 11/09 | 1,210 | 1,270 | 1,200 | 1,250 | +4.17% | 172,500 | - | -3.1% | - | - |
| 11/06 | 1,220 | 1,220 | 1,200 | 1,200 | 0% | 43,900 | - | -6.9% | - | - |
| 11/05 | 1,200 | 1,220 | 1,200 | 1,200 | 0% | 43,400 | - | -7.19% | - | - |
| 11/04 | 1,210 | 1,230 | 1,200 | 1,200 | -0.83% | 37,700 | - | -7.55% | - | - |
| 11/02 | 1,200 | 1,220 | 1,190 | 1,210 | -3.2% | 59,600 | - | -7.14% | - | - |
