株価チャート
2009/11/19～2010/04/23
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 5→1 |
| 2010 |
| 04/23 | 1,145 | 1,145 | 1,130 | 1,130 | -0.88% | 600 | - | -7.76% | - | - |
| 04/22 | 1,150 | 1,150 | 1,140 | 1,140 | -1.3% | 600 | - | -7.47% | - | - |
| 04/21 | 1,150 | 1,155 | 1,150 | 1,155 | -1.7% | 1,400 | - | -6.7% | - | - |
| 04/20 | 1,185 | 1,195 | 1,175 | 1,175 | -0.84% | 2,000 | - | -5.47% | - | - |
| 04/19 | 1,185 | 1,195 | 1,180 | 1,185 | -0.42% | 1,400 | - | -4.82% | - | - |
| 04/16 | 1,185 | 1,190 | 1,185 | 1,190 | -0.42% | 600 | - | -4.65% | - | - |
| 04/15 | 1,195 | 1,195 | 1,195 | 1,195 | +0.84% | 200 | - | -4.4% | - | - |
| 04/14 | 1,185 | 1,185 | 1,185 | 1,185 | -0.42% | 200 | - | -5.35% | - | - |
| 04/13 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 200 | - | -5.18% | - | - |
| 04/12 | 1,200 | 1,200 | 1,185 | 1,200 | +3.45% | 2,000 | - | -4.53% | - | - |
| 04/09 | 1,160 | 1,160 | 1,160 | 1,160 | +1.31% | 200 | - | -7.86% | - | - |
| 04/08 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 200 | - | -9.27% | - | - |
| 04/06 | 1,145 | 1,145 | 1,140 | 1,145 | 0% | 1,800 | - | -9.56% | - | - |
| 04/05 | 1,155 | 1,155 | 1,145 | 1,145 | -1.72% | 600 | - | -9.84% | - | - |
| 04/02 | 1,185 | 1,185 | 1,165 | 1,165 | -1.69% | 1,200 | - | -8.48% | - | - |
| 04/01 | 1,220 | 1,220 | 1,185 | 1,185 | -3.27% | 2,000 | - | -7.06% | - | - |
| 03/31 | 1,250 | 1,255 | 1,220 | 1,225 | -2.39% | 1,400 | 41億6500万 | -4.07% | 12.13 | 0.92 |
| 03/30 | 1,280 | 1,280 | 1,250 | 1,255 | -0.79% | 1,200 | - | -1.72% | - | - |
| 03/29 | 1,250 | 1,290 | 1,245 | 1,265 | -9.64% | 4,200 | - | -0.86% | - | - |
| 03/26 | 1,375 | 1,400 | 1,375 | 1,400 | +2.19% | 5,200 | - | +9.8% | - | - |
| 03/25 | 1,365 | 1,375 | 1,365 | 1,370 | +0.37% | 4,200 | - | +8.04% | - | - |
| 03/24 | 1,390 | 1,390 | 1,330 | 1,365 | -1.8% | 3,000 | - | +8.08% | - | - |
| 03/23 | 1,360 | 1,390 | 1,350 | 1,390 | +3.35% | 2,600 | - | +10.49% | - | - |
| 03/19 | 1,345 | 1,345 | 1,320 | 1,345 | +1.51% | 2,200 | - | +7.43% | - | - |
| 03/18 | 1,290 | 1,325 | 1,290 | 1,325 | +1.92% | 2,200 | - | +6.17% | - | - |
| 03/17 | 1,290 | 1,325 | 1,290 | 1,300 | +1.17% | 2,400 | - | +4.5% | - | - |
| 03/16 | 1,280 | 1,285 | 1,280 | 1,285 | +0.78% | 400 | - | +3.55% | - | - |
| 03/15 | 1,275 | 1,295 | 1,275 | 1,275 | +2.41% | 1,600 | - | +2.99% | - | - |
| 03/12 | 1,250 | 1,255 | 1,245 | 1,245 | 0% | 800 | - | +0.73% | - | - |
| 03/11 | 1,250 | 1,250 | 1,245 | 1,245 | -0.4% | 1,000 | - | +0.81% | - | - |
| 03/10 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 800 | - | +1.3% | - | - |
| 03/09 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 1,400 | - | +0.97% | - | - |
| 03/08 | 1,245 | 1,245 | 1,235 | 1,245 | 0% | 1,600 | - | +1.06% | - | - |
| 03/05 | 1,240 | 1,245 | 1,240 | 1,245 | 0% | 600 | - | +1.06% | - | - |
| 03/04 | 1,240 | 1,245 | 1,240 | 1,245 | +0.4% | 600 | - | +1.14% | - | - |
| 03/03 | 1,240 | 1,240 | 1,240 | 1,240 | -0.4% | 600 | - | +0.73% | - | - |
| 03/02 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 200 | - | +1.14% | - | - |
| 03/01 | 1,245 | 1,245 | 1,245 | 1,245 | +0.81% | 1,200 | - | +1.14% | - | - |
| 02/26 | 1,225 | 1,235 | 1,220 | 1,235 | +2.92% | 800 | - | +0.41% | - | - |
| 02/25 | 1,235 | 1,235 | 1,200 | 1,200 | -2.83% | 3,800 | - | -2.44% | - | - |
| 02/24 | 1,235 | 1,235 | 1,235 | 1,235 | +0.82% | 200 | - | +0.32% | - | - |
| 02/23 | 1,225 | 1,225 | 1,225 | 1,225 | -0.81% | 400 | - | -0.33% | - | - |
| 02/22 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 1,800 | - | +0.57% | - | - |
| 02/19 | 1,235 | 1,240 | 1,235 | 1,235 | 0% | 1,600 | - | +0.82% | - | - |
| 02/18 | 1,245 | 1,245 | 1,220 | 1,235 | -0.4% | 2,200 | - | +1.06% | - | - |
| 02/17 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 1,000 | - | +1.81% | - | - |
| 02/16 | 1,235 | 1,240 | 1,235 | 1,240 | -0.4% | 800 | - | +2.14% | - | - |
| 02/15 | 1,240 | 1,245 | 1,225 | 1,245 | +0.4% | 600 | - | +2.89% | - | - |
| 02/12 | 1,220 | 1,240 | 1,220 | 1,240 | +1.64% | 1,400 | - | +2.82% | - | - |
| 02/10 | 1,240 | 1,240 | 1,220 | 1,220 | -0.41% | 800 | - | +1.58% | - | - |
| 02/09 | 1,225 | 1,225 | 1,225 | 1,225 | +0.41% | 600 | - | +2.34% | - | - |
| 02/08 | 1,220 | 1,220 | 1,215 | 1,220 | -0.41% | 1,000 | - | +2.35% | - | - |
| 02/05 | 1,230 | 1,230 | 1,225 | 1,225 | 0% | 400 | - | +3.11% | - | - |
| 02/04 | 1,220 | 1,225 | 1,220 | 1,225 | +0.41% | 600 | - | +3.64% | - | - |
| 02/03 | 1,205 | 1,220 | 1,205 | 1,220 | +0.83% | 400 | - | +3.74% | - | - |
| 02/02 | 1,210 | 1,210 | 1,210 | 1,210 | -1.22% | 200 | - | +3.42% | - | - |
| 02/01 | 1,215 | 1,225 | 1,210 | 1,225 | -1.21% | 1,000 | - | +5.24% | - | - |
| 01/29 | 1,205 | 1,240 | 1,205 | 1,240 | +1.22% | 400 | - | +7.17% | - | - |
| 01/28 | 1,225 | 1,225 | 1,205 | 1,225 | -1.61% | 1,200 | - | +6.61% | - | - |
| 01/27 | 1,225 | 1,245 | 1,225 | 1,245 | +0.4% | 600 | - | +9.11% | - | - |
| 01/26 | 1,225 | 1,240 | 1,225 | 1,240 | 0% | 1,400 | - | +9.54% | - | - |
| 01/25 | 1,225 | 1,240 | 1,225 | 1,240 | +1.22% | 400 | - | +10.42% | - | - |
| 01/21 | 1,225 | 1,225 | 1,195 | 1,225 | 0% | 1,000 | - | +9.96% | - | - |
| 01/20 | 1,225 | 1,225 | 1,215 | 1,225 | 0% | 2,000 | - | +10.86% | - | - |
| 01/19 | 1,225 | 1,225 | 1,225 | 1,225 | +2.51% | 800 | - | +11.67% | - | - |
| 01/18 | 1,195 | 1,195 | 1,195 | 1,195 | -0.83% | 600 | - | +9.83% | - | - |
| 01/15 | 1,190 | 1,205 | 1,165 | 1,205 | +3.88% | 1,000 | - | +11.47% | - | - |
| 01/14 | 1,160 | 1,165 | 1,160 | 1,160 | +0.87% | 600 | - | +8.01% | - | - |
| 01/13 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 400 | - | +7.58% | - | - |
| 01/12 | 1,225 | 1,225 | 1,150 | 1,150 | +1.77% | 600 | - | +8.29% | - | - |
| 01/08 | 1,130 | 1,130 | 1,130 | 1,130 | -0.88% | 200 | - | +6.91% | - | - |
| 01/05 | 1,140 | 1,140 | 1,140 | 1,140 | -0.44% | 200 | - | +8.26% | - | - |
| 01/04 | 1,145 | 1,145 | 1,145 | 1,145 | +1.78% | 200 | - | +9.36% | - | - |
| 2009 |
| 12/30 | 1,110 | 1,125 | 1,110 | 1,125 | +2.27% | 400 | - | +7.97% | - | - |
| 12/29 | 1,125 | 1,125 | 1,100 | 1,100 | -1.79% | 400 | - | +6.08% | - | - |
| 12/28 | 1,125 | 1,125 | 1,120 | 1,120 | +1.36% | 600 | - | +8.32% | - | - |
| 12/25 | 1,100 | 1,105 | 1,100 | 1,105 | +2.79% | 600 | - | +7.28% | - | - |
| 12/24 | 1,100 | 1,100 | 1,075 | 1,075 | +0.47% | 400 | - | +4.78% | - | - |
| 12/22 | 1,065 | 1,070 | 1,040 | 1,070 | 0% | 600 | - | +4.59% | - | - |
| 12/21 | 1,060 | 1,070 | 1,055 | 1,070 | -0.47% | 2,400 | - | +4.9% | - | - |
| 12/18 | 1,060 | 1,075 | 1,055 | 1,075 | +2.38% | 1,200 | - | +5.7% | - | - |
| 12/17 | 1,030 | 1,050 | 1,030 | 1,050 | +2.44% | 800 | - | +3.65% | - | - |
| 12/16 | 1,020 | 1,025 | 1,020 | 1,025 | 0% | 400 | - | +1.28% | - | - |
| 12/15 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | - | +1.38% | - | - |
| 12/14 | 1,050 | 1,075 | 1,025 | 1,025 | 0% | 2,000 | - | +1.38% | - | - |
| 12/10 | 1,025 | 1,025 | 1,025 | 1,025 | +0.99% | 400 | - | +1.49% | - | - |
| 12/09 | 1,015 | 1,015 | 1,015 | 1,015 | +1.5% | 200 | - | +0.59% | - | - |
| 12/08 | 1,025 | 1,025 | 1,000 | 1,000 | -0.99% | 2,600 | - | -0.89% | - | - |
| 12/07 | 1,025 | 1,025 | 1,010 | 1,010 | -0.98% | 1,000 | - | 0% | - | - |
| 12/04 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 400 | - | +0.99% | - | - |
| 12/03 | 1,020 | 1,020 | 1,020 | 1,020 | +0.49% | 200 | - | +1.09% | - | - |
| 12/02 | 995 | 1,015 | 995 | 1,015 | -1.93% | 600 | - | +0.69% | - | - |
| 12/01 | 1,025 | 1,035 | 1,025 | 1,035 | +5.61% | 800 | - | +2.68% | - | - |
| 11/30 | 955 | 990 | 955 | 980 | -4.39% | 2,600 | - | -2.58% | - | - |
| 11/27 | 1,025 | 1,025 | 1,025 | 1,025 | +0.49% | 600 | - | +1.69% | - | - |
| 11/26 | 1,010 | 1,020 | 1,000 | 1,020 | +1.49% | 800 | - | +1.29% | - | - |
| 11/25 | 1,005 | 1,005 | 1,005 | 1,005 | -0.5% | 200 | - | -0.1% | - | - |
| 11/24 | 1,010 | 1,010 | 1,010 | 1,010 | +0.5% | 200 | - | +0.4% | - | - |
| 11/20 | 1,040 | 1,055 | 1,005 | 1,005 | -2.43% | 2,200 | - | 0% | - | - |
| 11/19 | 1,015 | 1,030 | 1,015 | 1,030 | +1.48% | 800 | - | +2.49% | - | - |
