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 | 3,450 | 3,490 | 3,440 | 3,450 | +0.88% | 71,900 | 724億2763万 | +4.48% | 86.12 | 0.62 |
| 03/30 | 3,360 | 3,430 | 3,360 | 3,420 | +2.4% | 66,800 | - | +3.98% | - | - |
| 03/29 | 3,350 | 3,380 | 3,330 | 3,340 | -2.05% | 39,900 | - | +1.89% | - | - |
| 03/26 | 3,410 | 3,410 | 3,370 | 3,410 | +0.59% | 72,200 | - | +4.25% | - | - |
| 03/25 | 3,400 | 3,410 | 3,380 | 3,390 | -0.29% | 52,800 | - | +3.86% | - | - |
| 03/24 | 3,380 | 3,440 | 3,360 | 3,400 | +1.49% | 121,700 | - | +4.36% | - | - |
| 03/23 | 3,360 | 3,370 | 3,350 | 3,350 | -0.3% | 45,500 | - | +3.14% | - | - |
| 03/19 | 3,370 | 3,370 | 3,330 | 3,360 | 0% | 45,100 | - | +3.7% | - | - |
| 03/18 | 3,370 | 3,390 | 3,360 | 3,360 | 0% | 41,600 | - | +3.96% | - | - |
| 03/17 | 3,370 | 3,370 | 3,340 | 3,360 | +0.6% | 30,900 | - | +4.28% | - | - |
| 03/16 | 3,350 | 3,400 | 3,330 | 3,340 | 0% | 111,600 | - | +3.92% | - | - |
| 03/15 | 3,330 | 3,340 | 3,310 | 3,340 | +1.21% | 34,400 | - | +4.15% | - | - |
| 03/12 | 3,330 | 3,330 | 3,290 | 3,300 | 0% | 69,900 | - | +3.09% | - | - |
| 03/11 | 3,280 | 3,320 | 3,280 | 3,300 | +0.92% | 35,000 | - | +3.16% | - | - |
| 03/10 | 3,280 | 3,330 | 3,270 | 3,270 | -0.3% | 83,400 | - | +2.32% | - | - |
| 03/09 | 3,260 | 3,300 | 3,260 | 3,280 | +0.31% | 54,600 | - | +2.63% | - | - |
| 03/08 | 3,290 | 3,300 | 3,260 | 3,270 | +0.31% | 55,600 | - | +2.41% | - | - |
| 03/05 | 3,240 | 3,260 | 3,230 | 3,260 | +1.88% | 43,300 | - | +2.1% | - | - |
| 03/04 | 3,270 | 3,270 | 3,180 | 3,200 | -2.14% | 73,300 | - | +0.13% | - | - |
| 03/03 | 3,230 | 3,270 | 3,210 | 3,270 | +1.55% | 65,500 | - | +2.12% | - | - |
| 03/02 | 3,200 | 3,230 | 3,200 | 3,220 | +0.63% | 35,500 | - | +0.44% | - | - |
| 03/01 | 3,220 | 3,240 | 3,190 | 3,200 | +0.31% | 51,300 | - | -0.47% | - | - |
| 02/26 | 3,150 | 3,190 | 3,130 | 3,190 | +1.59% | 76,000 | - | -1.18% | - | - |
| 02/25 | 3,120 | 3,150 | 3,110 | 3,140 | +0.64% | 63,300 | - | -3.24% | - | - |
| 02/24 | 3,110 | 3,140 | 3,080 | 3,120 | -0.32% | 79,600 | - | -4.38% | - | - |
| 02/23 | 3,150 | 3,160 | 3,120 | 3,130 | -0.95% | 98,300 | - | -4.69% | - | - |
| 02/22 | 3,200 | 3,200 | 3,150 | 3,160 | +0.32% | 126,600 | - | -4.39% | - | - |
| 02/19 | 3,220 | 3,230 | 3,140 | 3,150 | -2.48% | 96,300 | - | -5.35% | - | - |
| 02/18 | 3,240 | 3,240 | 3,200 | 3,230 | -0.62% | 72,500 | - | -3.55% | - | - |
| 02/17 | 3,210 | 3,280 | 3,190 | 3,250 | +2.85% | 100,800 | - | -3.5% | - | - |
| 02/16 | 3,160 | 3,210 | 3,150 | 3,160 | +0.64% | 50,900 | - | -6.73% | - | - |
| 02/15 | 3,180 | 3,180 | 3,140 | 3,140 | -0.32% | 29,600 | - | -7.78% | - | - |
| 02/12 | 3,140 | 3,150 | 3,130 | 3,150 | +0.64% | 68,900 | - | -7.87% | - | - |
| 02/10 | 3,150 | 3,160 | 3,130 | 3,130 | -0.32% | 38,400 | - | -8.93% | - | - |
| 02/09 | 3,150 | 3,200 | 3,130 | 3,140 | -0.95% | 47,800 | - | -9.06% | - | - |
| 02/08 | 3,190 | 3,220 | 3,170 | 3,170 | -0.63% | 39,900 | - | -8.57% | - | - |
| 02/05 | 3,220 | 3,220 | 3,180 | 3,190 | -1.85% | 42,700 | - | -8.23% | - | - |
| 02/04 | 3,200 | 3,250 | 3,190 | 3,250 | +0.93% | 96,100 | - | -6.82% | - | - |
| 02/03 | 3,310 | 3,350 | 3,220 | 3,220 | -1.83% | 109,700 | - | -7.82% | - | - |
| 02/02 | 3,250 | 3,280 | 3,240 | 3,280 | +2.5% | 39,200 | - | -6.29% | - | - |
| 02/01 | 3,250 | 3,270 | 3,180 | 3,200 | -2.44% | 70,400 | - | -8.68% | - | - |
| 01/29 | 3,320 | 3,320 | 3,260 | 3,280 | -1.5% | 63,300 | - | -6.61% | - | - |
| 01/28 | 3,370 | 3,370 | 3,320 | 3,330 | -0.3% | 57,600 | - | -5.21% | - | - |
| 01/27 | 3,380 | 3,390 | 3,320 | 3,340 | -1.47% | 80,700 | - | -4.82% | - | - |
| 01/26 | 3,420 | 3,440 | 3,390 | 3,390 | -1.17% | 55,700 | - | -3.25% | - | - |
| 01/25 | 3,450 | 3,460 | 3,410 | 3,430 | -3.11% | 93,700 | - | -1.89% | - | - |
| 01/22 | 3,520 | 3,580 | 3,500 | 3,540 | -1.67% | 57,900 | - | +1.55% | - | - |
| 01/21 | 3,580 | 3,600 | 3,510 | 3,600 | 0% | 65,700 | - | +3.63% | - | - |
| 01/20 | 3,630 | 3,640 | 3,580 | 3,600 | -0.83% | 49,700 | - | +4.14% | - | - |
| 01/19 | 3,670 | 3,680 | 3,630 | 3,630 | -1.09% | 27,500 | - | +5.46% | - | - |
| 01/18 | 3,640 | 3,680 | 3,590 | 3,670 | -1.34% | 33,400 | - | +7.06% | - | - |
| 01/15 | 3,670 | 3,720 | 3,650 | 3,720 | +0.81% | 40,100 | - | +8.93% | - | - |
| 01/14 | 3,700 | 3,720 | 3,670 | 3,690 | -0.27% | 43,200 | - | +8.43% | - | - |
| 01/13 | 3,720 | 3,740 | 3,700 | 3,700 | -1.6% | 47,100 | - | +9.05% | - | - |
| 01/12 | 3,640 | 3,800 | 3,620 | 3,760 | +5.03% | 159,600 | - | +11.24% | - | - |
| 01/08 | 3,530 | 3,590 | 3,520 | 3,580 | +2.58% | 78,000 | - | +6.45% | - | - |
| 01/07 | 3,620 | 3,620 | 3,480 | 3,490 | -3.06% | 122,800 | - | +4.12% | - | - |
| 01/06 | 3,550 | 3,610 | 3,540 | 3,600 | +2.27% | 84,600 | - | +7.82% | - | - |
| 01/05 | 3,520 | 3,540 | 3,490 | 3,520 | +0.86% | 80,500 | - | +5.99% | - | - |
| 01/04 | 3,460 | 3,500 | 3,460 | 3,490 | +2.35% | 53,100 | - | +5.47% | - | - |
| 2009 |
| 12/30 | 3,520 | 3,530 | 3,410 | 3,410 | -1.73% | 94,000 | - | +3.36% | - | - |
| 12/29 | 3,430 | 3,480 | 3,400 | 3,470 | +2.36% | 79,500 | - | +5.38% | - | - |
| 12/28 | 3,410 | 3,430 | 3,380 | 3,390 | +0.3% | 57,300 | - | +3.16% | - | - |
| 12/25 | 3,380 | 3,420 | 3,370 | 3,380 | -0.59% | 60,800 | - | +3.02% | - | - |
| 12/24 | 3,420 | 3,440 | 3,360 | 3,400 | +0.29% | 89,600 | - | +3.79% | - | - |
| 12/22 | 3,370 | 3,490 | 3,350 | 3,390 | +2.73% | 269,900 | - | +3.54% | - | - |
| 12/21 | 3,240 | 3,350 | 3,200 | 3,300 | +2.17% | 172,900 | - | +0.76% | - | - |
| 12/18 | 3,220 | 3,270 | 3,210 | 3,230 | 0% | 55,300 | - | -1.52% | - | - |
| 12/17 | 3,210 | 3,260 | 3,210 | 3,230 | +1.25% | 27,600 | - | -1.79% | - | - |
| 12/16 | 3,190 | 3,250 | 3,180 | 3,190 | +0.31% | 44,200 | - | -3.33% | - | - |
| 12/15 | 3,170 | 3,210 | 3,160 | 3,180 | -1.24% | 57,600 | - | -4.04% | - | - |
| 12/14 | 3,210 | 3,230 | 3,150 | 3,220 | +0.94% | 108,300 | - | -3.19% | - | - |
| 12/11 | 3,220 | 3,230 | 3,160 | 3,190 | -1.24% | 95,100 | - | -4.43% | - | - |
| 12/10 | 3,290 | 3,290 | 3,200 | 3,230 | -1.52% | 97,500 | - | -3.58% | - | - |
| 12/09 | 3,320 | 3,320 | 3,260 | 3,280 | -1.5% | 52,200 | - | -2.41% | - | - |
| 12/08 | 3,380 | 3,390 | 3,310 | 3,330 | -2.92% | 67,000 | - | -1.27% | - | - |
| 12/07 | 3,520 | 3,530 | 3,420 | 3,430 | 0% | 53,900 | - | +1.36% | - | - |
| 12/04 | 3,370 | 3,430 | 3,360 | 3,430 | +1.18% | 31,600 | - | +1.06% | - | - |
| 12/03 | 3,370 | 3,390 | 3,320 | 3,390 | +1.8% | 75,000 | - | -0.44% | - | - |
| 12/02 | 3,310 | 3,350 | 3,250 | 3,330 | +0.91% | 62,400 | - | -2.97% | - | - |
| 12/01 | 3,160 | 3,310 | 3,140 | 3,300 | +4.43% | 61,400 | - | -4.57% | - | - |
| 11/30 | 3,170 | 3,200 | 3,150 | 3,160 | +0.32% | 86,600 | - | -9.35% | - | - |
| 11/27 | 3,190 | 3,210 | 3,140 | 3,150 | -2.17% | 44,300 | - | -10.38% | - | - |
| 11/26 | 3,240 | 3,250 | 3,180 | 3,220 | -0.92% | 39,300 | - | -9.12% | - | - |
| 11/25 | 3,260 | 3,290 | 3,230 | 3,250 | 0% | 44,100 | - | -8.96% | - | - |
| 11/24 | 3,280 | 3,300 | 3,210 | 3,250 | -1.52% | 61,300 | - | -9.47% | - | - |
| 11/20 | 3,160 | 3,300 | 3,150 | 3,300 | +1.23% | 109,500 | - | -8.64% | - | - |
| 11/19 | 3,210 | 3,260 | 3,170 | 3,260 | 0% | 69,200 | - | -10.24% | - | - |
| 11/18 | 3,330 | 3,340 | 3,230 | 3,260 | -2.98% | 78,900 | - | -10.76% | - | - |
| 11/17 | 3,440 | 3,440 | 3,350 | 3,360 | -1.18% | 43,300 | - | -8.55% | - | - |
| 11/16 | 3,430 | 3,440 | 3,330 | 3,400 | -0.58% | 109,600 | - | -7.93% | - | - |
| 11/13 | 3,460 | 3,460 | 3,390 | 3,420 | -1.44% | 73,000 | - | -7.84% | - | - |
| 11/12 | 3,530 | 3,540 | 3,460 | 3,470 | -1.14% | 51,300 | - | -6.85% | - | - |
| 11/11 | 3,500 | 3,550 | 3,490 | 3,510 | -0.57% | 47,400 | - | -5.92% | - | - |
| 11/10 | 3,500 | 3,530 | 3,440 | 3,530 | +1.44% | 90,400 | - | -5.54% | - | - |
| 11/09 | 3,540 | 3,540 | 3,440 | 3,480 | -1.14% | 88,800 | - | -7.18% | - | - |
| 11/06 | 3,530 | 3,560 | 3,510 | 3,520 | +1.15% | 70,000 | - | -6.63% | - | - |
| 11/05 | 3,510 | 3,530 | 3,420 | 3,480 | -0.85% | 75,500 | - | -8.28% | - | - |
| 11/04 | 3,540 | 3,570 | 3,500 | 3,510 | -1.96% | 78,300 | - | -8.04% | - | - |
| 11/02 | 3,600 | 3,600 | 3,480 | 3,580 | -0.83% | 67,000 | - | -6.8% | - | - |
