株価チャート
2009/10/23～2010/03/31
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 | 1,550 | 1,550 | 1,540 | 1,550 | +1.97% | 1,400 | 24億8930万 | -1.34% | 10.42 | 0.54 |
| 03/30 | 1,560 | 1,560 | 1,520 | 1,520 | -2.56% | 3,000 | - | -3.18% | - | - |
| 03/29 | 1,550 | 1,560 | 1,540 | 1,560 | -2.5% | 2,000 | - | -0.64% | - | - |
| 03/26 | 1,620 | 1,620 | 1,600 | 1,600 | -1.23% | 2,400 | - | +2.04% | - | - |
| 03/25 | 1,620 | 1,620 | 1,600 | 1,620 | -0.61% | 3,700 | - | +3.58% | - | - |
| 03/24 | 1,670 | 1,680 | 1,610 | 1,630 | -2.4% | 3,000 | - | +4.49% | - | - |
| 03/23 | 1,650 | 1,670 | 1,640 | 1,670 | +1.21% | 800 | - | +7.4% | - | - |
| 03/19 | 1,630 | 1,650 | 1,630 | 1,650 | +1.23% | 700 | - | +6.52% | - | - |
| 03/18 | 1,630 | 1,640 | 1,630 | 1,630 | 0% | 1,300 | - | +5.57% | - | - |
| 03/17 | 1,610 | 1,640 | 1,610 | 1,630 | +1.24% | 2,900 | - | +5.91% | - | - |
| 03/16 | 1,610 | 1,620 | 1,600 | 1,610 | +0.63% | 1,600 | - | +4.89% | - | - |
| 03/15 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 400 | - | +4.58% | - | - |
| 03/12 | 1,550 | 1,590 | 1,550 | 1,590 | +3.25% | 1,600 | - | +4.06% | - | - |
| 03/11 | 1,540 | 1,540 | 1,530 | 1,540 | +0.65% | 1,200 | - | +0.92% | - | - |
| 03/10 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 700 | - | +0.39% | - | - |
| 03/09 | 1,540 | 1,540 | 1,530 | 1,530 | +0.66% | 800 | - | +0.33% | - | - |
| 03/08 | 1,550 | 1,550 | 1,520 | 1,520 | -1.3% | 1,200 | - | -0.39% | - | - |
| 03/05 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 500 | - | +0.85% | - | - |
| 03/04 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 300 | - | +1.51% | - | - |
| 03/03 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 800 | - | +0.85% | - | - |
| 03/02 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | - | +0.2% | - | - |
| 03/01 | 1,520 | 1,530 | 1,500 | 1,530 | 0% | 1,200 | - | +0.26% | - | - |
| 02/25 | 1,570 | 1,570 | 1,520 | 1,530 | -0.65% | 1,100 | - | +0.33% | - | - |
| 02/24 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 400 | - | +0.98% | - | - |
| 02/23 | 1,520 | 1,540 | 1,520 | 1,540 | +1.32% | 1,300 | - | +0.98% | - | - |
| 02/22 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | - | -0.39% | - | - |
| 02/19 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 100 | - | -0.46% | - | - |
| 02/18 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | - | -1.11% | - | - |
| 02/17 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 300 | - | -1.24% | - | - |
| 02/16 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 200 | - | -1.31% | - | - |
| 02/15 | 1,510 | 1,510 | 1,500 | 1,510 | 0% | 400 | - | -1.31% | - | - |
| 02/12 | 1,510 | 1,510 | 1,500 | 1,510 | -0.66% | 900 | - | -1.31% | - | - |
| 02/10 | 1,510 | 1,520 | 1,510 | 1,520 | 0% | 400 | - | -0.59% | - | - |
| 02/09 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 200 | - | -0.52% | - | - |
| 02/08 | 1,500 | 1,520 | 1,500 | 1,520 | +1.33% | 1,400 | - | -0.39% | - | - |
| 02/05 | 1,500 | 1,500 | 1,500 | 1,500 | -3.23% | 100 | - | -1.57% | - | - |
| 02/04 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 1,700 | - | +1.71% | - | - |
| 02/03 | 1,500 | 1,530 | 1,500 | 1,530 | +2% | 500 | - | +0.53% | - | - |
| 02/02 | 1,500 | 1,500 | 1,500 | 1,500 | -3.23% | 100 | - | -1.38% | - | - |
| 01/28 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 300 | - | +1.97% | - | - |
| 01/27 | 1,510 | 1,550 | 1,510 | 1,550 | +0.65% | 500 | - | +2.11% | - | - |
| 01/26 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 2,300 | - | +1.45% | - | - |
| 01/25 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 1,400 | - | +2.24% | - | - |
| 01/22 | 1,540 | 1,550 | 1,530 | 1,540 | 0% | 1,000 | - | +1.85% | - | - |
| 01/21 | 1,530 | 1,540 | 1,530 | 1,540 | +2.67% | 200 | - | +1.99% | - | - |
| 01/20 | 1,510 | 1,550 | 1,500 | 1,500 | -0.66% | 3,000 | - | -0.6% | - | - |
| 01/19 | 1,530 | 1,530 | 1,510 | 1,510 | -1.95% | 500 | - | -0.07% | - | - |
| 01/18 | 1,550 | 1,550 | 1,530 | 1,540 | 0% | 700 | - | +1.85% | - | - |
| 01/15 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 200 | - | +2.05% | - | - |
| 01/14 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | +2.92% | - | - |
| 01/13 | 1,550 | 1,550 | 1,550 | 1,550 | +1.31% | 1,000 | - | +3.2% | - | - |
| 01/12 | 1,530 | 1,550 | 1,530 | 1,530 | -1.29% | 500 | - | +2.14% | - | - |
| 01/08 | 1,520 | 1,550 | 1,510 | 1,550 | 0% | 600 | - | +3.61% | - | - |
| 01/07 | 1,510 | 1,550 | 1,510 | 1,550 | +2.65% | 300 | - | +3.89% | - | - |
| 01/05 | 1,500 | 1,510 | 1,500 | 1,510 | 0% | 600 | - | +1.55% | - | - |
| 01/04 | 1,510 | 1,510 | 1,510 | 1,510 | +2.72% | 100 | - | +1.75% | - | - |
| 2009 |
| 12/30 | 1,480 | 1,480 | 1,470 | 1,470 | -1.34% | 300 | - | -1.08% | - | - |
| 12/29 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 300 | - | +0.2% | - | - |
| 12/28 | 1,470 | 1,480 | 1,470 | 1,470 | 0% | 900 | - | -1.14% | - | - |
| 12/25 | 1,510 | 1,510 | 1,470 | 1,470 | -2% | 1,000 | - | -0.94% | - | - |
| 12/24 | 1,500 | 1,500 | 1,460 | 1,500 | 0% | 900 | - | +1.01% | - | - |
| 12/22 | 1,500 | 1,500 | 1,480 | 1,500 | -0.66% | 800 | - | +1.01% | - | - |
| 12/21 | 1,510 | 1,510 | 1,510 | 1,510 | +2.03% | 100 | - | +1.62% | - | - |
| 12/18 | 1,480 | 1,480 | 1,480 | 1,480 | -1.99% | 100 | - | -0.54% | - | - |
| 12/17 | 1,510 | 1,510 | 1,470 | 1,510 | -1.95% | 300 | - | +1.27% | - | - |
| 12/16 | 1,520 | 1,540 | 1,520 | 1,540 | +3.36% | 500 | - | +3.15% | - | - |
| 12/15 | 1,480 | 1,490 | 1,480 | 1,490 | +2.05% | 200 | - | -0.27% | - | - |
| 12/14 | 1,470 | 1,490 | 1,460 | 1,460 | -1.35% | 400 | - | -2.54% | - | - |
| 12/11 | 1,500 | 1,500 | 1,480 | 1,480 | -2.63% | 1,200 | - | -1.6% | - | - |
| 12/10 | 1,480 | 1,520 | 1,480 | 1,520 | -1.94% | 300 | - | +0.86% | - | - |
| 12/09 | 1,500 | 1,550 | 1,500 | 1,550 | +1.97% | 500 | - | +2.72% | - | - |
| 12/08 | 1,470 | 1,520 | 1,470 | 1,520 | +3.4% | 200 | - | +0.66% | - | - |
| 12/07 | 1,450 | 1,470 | 1,450 | 1,470 | +0.68% | 300 | - | -2.84% | - | - |
| 12/04 | 1,470 | 1,470 | 1,460 | 1,460 | 0% | 300 | - | -3.76% | - | - |
| 12/03 | 1,450 | 1,500 | 1,450 | 1,460 | +0.69% | 1,100 | - | -4.14% | - | - |
| 12/02 | 1,500 | 1,500 | 1,450 | 1,450 | -2.03% | 200 | - | -5.1% | - | - |
| 12/01 | 1,440 | 1,480 | 1,440 | 1,480 | +2.07% | 500 | - | -3.52% | - | - |
| 11/30 | 1,480 | 1,480 | 1,450 | 1,450 | +1.4% | 300 | - | -5.72% | - | - |
| 11/27 | 1,440 | 1,440 | 1,400 | 1,430 | -0.69% | 1,300 | - | -7.32% | - | - |
| 11/26 | 1,440 | 1,450 | 1,440 | 1,440 | -6.49% | 600 | - | -7.04% | - | - |
| 11/25 | 1,540 | 1,540 | 1,540 | 1,540 | +2.67% | 900 | - | -1.03% | - | - |
| 11/24 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | - | -3.72% | - | - |
| 11/20 | 1,350 | 1,500 | 1,350 | 1,500 | +7.14% | 1,300 | - | -3.91% | - | - |
| 11/19 | 1,450 | 1,450 | 1,300 | 1,400 | -6.04% | 3,600 | - | -10.54% | - | - |
| 11/18 | 1,500 | 1,500 | 1,490 | 1,490 | 0% | 400 | - | -5.28% | - | - |
| 11/17 | 1,530 | 1,530 | 1,480 | 1,490 | -3.25% | 800 | - | -5.58% | - | - |
| 11/16 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 500 | - | -2.72% | - | - |
| 11/13 | 1,540 | 1,540 | 1,530 | 1,540 | -1.28% | 300 | - | -2.78% | - | - |
| 11/11 | 1,550 | 1,560 | 1,550 | 1,560 | -0.64% | 200 | - | -1.7% | - | - |
| 11/10 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 600 | - | -1.2% | - | - |
| 11/09 | 1,560 | 1,570 | 1,560 | 1,570 | -0.63% | 800 | - | -1.32% | - | - |
| 11/06 | 1,600 | 1,600 | 1,580 | 1,580 | -1.25% | 500 | - | -0.82% | - | - |
| 11/05 | 1,570 | 1,600 | 1,570 | 1,600 | +1.91% | 500 | - | +0.31% | - | - |
| 11/04 | 1,570 | 1,570 | 1,560 | 1,570 | 0% | 900 | - | -1.69% | - | - |
| 11/02 | 1,570 | 1,570 | 1,570 | 1,570 | -0.63% | 1,400 | - | -1.88% | - | - |
| 10/30 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 800 | - | -1.43% | - | - |
| 10/29 | 1,570 | 1,580 | 1,570 | 1,580 | 0% | 500 | - | -1.62% | - | - |
| 10/28 | 1,590 | 1,590 | 1,580 | 1,580 | -1.25% | 600 | - | -1.8% | - | - |
| 10/26 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 800 | - | -0.74% | - | - |
| 10/23 | 1,580 | 1,600 | 1,580 | 1,590 | 0% | 1,300 | - | -1.43% | - | - |
