株価チャート
2009/12/03～2010/04/30
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 | 11/1, 株式併合 10→1 |
| 2010 |
| 04/30 | 1,190 | 1,190 | 1,180 | 1,190 | +1.71% | 7,900 | 30億9995万 | +1.28% | 53.55 | 1.21 |
| 04/28 | 1,200 | 1,200 | 1,170 | 1,170 | -3.31% | 6,600 | - | -0.17% | - | - |
| 04/27 | 1,200 | 1,210 | 1,190 | 1,210 | -0.82% | 10,300 | - | +3.51% | - | - |
| 04/26 | 1,220 | 1,230 | 1,200 | 1,220 | +0.83% | 15,000 | - | +4.81% | - | - |
| 04/23 | 1,190 | 1,220 | 1,190 | 1,210 | 0% | 15,200 | - | +4.31% | - | - |
| 04/22 | 1,160 | 1,230 | 1,160 | 1,210 | +4.31% | 44,100 | - | +4.58% | - | - |
| 04/21 | 1,150 | 1,160 | 1,150 | 1,160 | +1.75% | 5,000 | - | +0.52% | - | - |
| 04/20 | 1,150 | 1,160 | 1,140 | 1,140 | -1.72% | 12,900 | - | -1.13% | - | - |
| 04/19 | 1,150 | 1,160 | 1,150 | 1,160 | -1.69% | 11,100 | - | +0.52% | - | - |
| 04/16 | 1,200 | 1,200 | 1,170 | 1,180 | -0.84% | 7,100 | - | +2.25% | - | - |
| 04/15 | 1,190 | 1,200 | 1,180 | 1,190 | +0.85% | 9,900 | - | +3.21% | - | - |
| 04/14 | 1,210 | 1,220 | 1,180 | 1,180 | -3.28% | 17,000 | - | +2.88% | - | - |
| 04/13 | 1,230 | 1,270 | 1,200 | 1,220 | 0% | 59,800 | - | +6.74% | - | - |
| 04/12 | 1,200 | 1,230 | 1,200 | 1,220 | +1.67% | 18,800 | - | +7.3% | - | - |
| 04/09 | 1,190 | 1,230 | 1,190 | 1,200 | +0.84% | 29,000 | - | +5.82% | - | - |
| 04/08 | 1,160 | 1,190 | 1,160 | 1,190 | +1.71% | 13,400 | - | +5.31% | - | - |
| 04/07 | 1,190 | 1,190 | 1,170 | 1,170 | -0.85% | 5,800 | - | +3.82% | - | - |
| 04/06 | 1,200 | 1,200 | 1,170 | 1,180 | -0.84% | 18,900 | - | +4.89% | - | - |
| 04/05 | 1,170 | 1,190 | 1,150 | 1,190 | +3.48% | 15,800 | - | +5.97% | - | - |
| 04/02 | 1,150 | 1,150 | 1,140 | 1,150 | +1.77% | 6,100 | - | +2.68% | - | - |
| 04/01 | 1,150 | 1,160 | 1,130 | 1,130 | 0% | 9,900 | - | +0.89% | - | - |
| 03/31 | 1,170 | 1,170 | 1,120 | 1,130 | -2.59% | 17,100 | - | +0.89% | - | - |
| 03/30 | 1,120 | 1,160 | 1,100 | 1,160 | +5.45% | 18,900 | - | +3.57% | - | - |
| 03/29 | 1,110 | 1,120 | 1,090 | 1,100 | -0.9% | 8,900 | - | -1.7% | - | - |
| 03/26 | 1,110 | 1,110 | 1,090 | 1,110 | 0% | 8,300 | - | -0.72% | - | - |
| 03/25 | 1,100 | 1,110 | 1,090 | 1,110 | +0.91% | 3,600 | - | -0.54% | - | - |
| 03/24 | 1,100 | 1,110 | 1,090 | 1,100 | +0.92% | 4,000 | - | -1.26% | - | - |
| 03/23 | 1,100 | 1,100 | 1,080 | 1,090 | -1.8% | 7,700 | - | -1.89% | - | - |
| 03/19 | 1,130 | 1,130 | 1,100 | 1,110 | -2.63% | 16,600 | - | +0.18% | - | - |
| 03/18 | 1,170 | 1,170 | 1,140 | 1,140 | -0.87% | 9,800 | - | +3.17% | - | - |
| 03/17 | 1,130 | 1,160 | 1,130 | 1,150 | +2.68% | 9,900 | - | +4.36% | - | - |
| 03/16 | 1,140 | 1,150 | 1,110 | 1,120 | -3.45% | 12,200 | - | +1.91% | - | - |
| 03/15 | 1,160 | 1,170 | 1,140 | 1,160 | 0% | 5,700 | - | +5.74% | - | - |
| 03/12 | 1,170 | 1,170 | 1,150 | 1,160 | 0% | 27,200 | - | +6.03% | - | - |
| 03/11 | 1,060 | 1,160 | 1,060 | 1,160 | +10.48% | 71,300 | - | +6.23% | - | - |
| 03/10 | 1,070 | 1,070 | 1,040 | 1,050 | -1.87% | 17,900 | - | -3.58% | - | - |
| 03/09 | 1,080 | 1,080 | 1,070 | 1,070 | -0.93% | 6,100 | - | -1.92% | - | - |
| 03/08 | 1,100 | 1,100 | 1,060 | 1,080 | -4.42% | 25,100 | - | -0.92% | - | - |
| 03/05 | 1,110 | 1,130 | 1,110 | 1,130 | +1.8% | 5,900 | - | +3.67% | - | - |
| 03/04 | 1,100 | 1,120 | 1,100 | 1,110 | 0% | 4,600 | - | +2.02% | - | - |
| 03/03 | 1,110 | 1,120 | 1,110 | 1,110 | -0.89% | 5,800 | - | +2.3% | - | - |
| 03/02 | 1,140 | 1,140 | 1,120 | 1,120 | -0.88% | 8,800 | - | +3.32% | - | - |
| 03/01 | 1,150 | 1,150 | 1,130 | 1,130 | 0% | 9,300 | - | +4.34% | - | - |
| 02/26 | 1,110 | 1,130 | 1,110 | 1,130 | 0% | 8,000 | - | +4.34% | - | - |
| 02/25 | 1,130 | 1,130 | 1,120 | 1,130 | 0% | 5,700 | - | +4.34% | - | - |
| 02/24 | 1,140 | 1,140 | 1,120 | 1,130 | 0% | 7,400 | - | +4.34% | - | - |
| 02/23 | 1,140 | 1,150 | 1,130 | 1,130 | -0.88% | 16,100 | - | +4.24% | - | - |
| 02/22 | 1,100 | 1,140 | 1,100 | 1,140 | +4.59% | 8,100 | - | +5.07% | - | - |
| 02/19 | 1,060 | 1,120 | 1,060 | 1,090 | +2.83% | 12,800 | - | +0.37% | - | - |
| 02/18 | 1,060 | 1,070 | 1,060 | 1,060 | +0.95% | 3,000 | - | -2.57% | - | - |
| 02/17 | 1,030 | 1,070 | 1,030 | 1,050 | +2.94% | 8,400 | - | -3.67% | - | - |
| 02/16 | 1,020 | 1,030 | 1,010 | 1,020 | +0.99% | 1,900 | - | -6.59% | - | - |
| 02/15 | 1,050 | 1,050 | 1,000 | 1,010 | -3.81% | 8,400 | - | -7.85% | - | - |
| 02/12 | 1,060 | 1,060 | 1,030 | 1,050 | -0.94% | 4,800 | - | -4.55% | - | - |
| 02/10 | 1,070 | 1,080 | 1,050 | 1,060 | -0.93% | 4,800 | - | -3.9% | - | - |
| 02/09 | 1,080 | 1,080 | 1,070 | 1,070 | -0.93% | 1,700 | - | -2.9% | - | - |
| 02/08 | 1,080 | 1,090 | 1,080 | 1,080 | -0.92% | 1,400 | - | -1.91% | - | - |
| 02/05 | 1,070 | 1,100 | 1,070 | 1,090 | -0.91% | 2,500 | - | -0.91% | - | - |
| 02/04 | 1,110 | 1,120 | 1,090 | 1,100 | +0.92% | 8,100 | - | +0.18% | - | - |
| 02/03 | 1,090 | 1,090 | 1,080 | 1,090 | 0% | 3,400 | - | -0.55% | - | - |
| 02/02 | 1,050 | 1,090 | 1,050 | 1,090 | +2.83% | 3,700 | - | -0.37% | - | - |
| 02/01 | 1,100 | 1,100 | 1,030 | 1,060 | -0.93% | 8,900 | - | -2.84% | - | - |
| 01/29 | 1,050 | 1,090 | 1,050 | 1,070 | 0% | 5,600 | - | -1.92% | - | - |
| 01/28 | 1,080 | 1,090 | 1,060 | 1,070 | +1.9% | 6,400 | - | -2.01% | - | - |
| 01/27 | 1,070 | 1,100 | 1,050 | 1,050 | -2.78% | 5,200 | - | -3.85% | - | - |
| 01/26 | 1,100 | 1,120 | 1,080 | 1,080 | -0.92% | 6,000 | - | -1.19% | - | - |
| 01/25 | 1,100 | 1,110 | 1,090 | 1,090 | -3.54% | 5,700 | - | -0.27% | - | - |
| 01/22 | 1,130 | 1,140 | 1,110 | 1,130 | 0% | 6,600 | - | +3.39% | - | - |
| 01/21 | 1,110 | 1,150 | 1,110 | 1,130 | -0.88% | 6,700 | - | +3.48% | - | - |
| 01/20 | 1,150 | 1,170 | 1,120 | 1,140 | -0.87% | 14,900 | - | +4.4% | - | - |
| 01/19 | 1,160 | 1,180 | 1,140 | 1,150 | -0.86% | 9,000 | - | +5.5% | - | - |
| 01/18 | 1,180 | 1,180 | 1,160 | 1,160 | -0.85% | 11,500 | - | +6.72% | - | - |
| 01/15 | 1,160 | 1,230 | 1,160 | 1,170 | +2.63% | 74,500 | - | +7.93% | - | - |
| 01/14 | 1,110 | 1,140 | 1,100 | 1,140 | +3.64% | 5,800 | - | +5.46% | - | - |
| 01/13 | 1,100 | 1,110 | 1,100 | 1,100 | -0.9% | 5,200 | - | +2.23% | - | - |
| 01/12 | 1,120 | 1,120 | 1,100 | 1,110 | +0.91% | 5,600 | - | +3.45% | - | - |
| 01/08 | 1,100 | 1,110 | 1,090 | 1,100 | -1.79% | 7,300 | - | +3.09% | - | - |
| 01/07 | 1,130 | 1,130 | 1,100 | 1,120 | 0% | 6,800 | - | +5.56% | - | - |
| 01/06 | 1,070 | 1,120 | 1,060 | 1,120 | +6.67% | 11,900 | - | +6.26% | - | - |
| 01/05 | 1,060 | 1,070 | 1,050 | 1,050 | +0.96% | 7,800 | - | +0.57% | - | - |
| 01/04 | 1,070 | 1,070 | 1,040 | 1,040 | 0% | 4,900 | - | +0.19% | - | - |
| 2009 |
| 12/30 | 1,030 | 1,040 | 1,030 | 1,040 | 0% | 2,900 | - | +0.58% | - | - |
| 12/29 | 1,050 | 1,050 | 1,030 | 1,040 | -0.95% | 2,300 | - | +1.17% | - | - |
| 12/28 | 1,060 | 1,070 | 1,040 | 1,050 | +0.96% | 8,500 | - | +2.54% | - | - |
| 12/25 | 1,040 | 1,040 | 1,030 | 1,040 | +0.97% | 3,900 | - | +2.16% | - | - |
| 12/24 | 1,040 | 1,060 | 1,020 | 1,030 | -2.83% | 9,800 | - | +1.48% | - | - |
| 12/22 | 1,080 | 1,080 | 1,050 | 1,060 | -1.85% | 3,600 | - | +4.54% | - | - |
| 12/21 | 1,080 | 1,100 | 1,070 | 1,080 | +0.93% | 2,700 | - | +6.51% | - | - |
| 12/18 | 1,050 | 1,070 | 1,050 | 1,070 | -0.93% | 4,000 | - | +5.52% | - | - |
| 12/17 | 1,080 | 1,090 | 1,080 | 1,080 | -0.92% | 2,200 | - | +6.3% | - | - |
| 12/16 | 1,080 | 1,120 | 1,080 | 1,090 | +0.93% | 3,000 | - | +7.07% | - | - |
| 12/15 | 1,120 | 1,120 | 1,070 | 1,080 | -3.57% | 2,600 | - | +5.88% | - | - |
| 12/14 | 1,120 | 1,140 | 1,080 | 1,120 | 0% | 7,800 | - | +9.59% | - | - |
| 12/11 | 1,110 | 1,150 | 1,090 | 1,120 | +3.7% | 19,700 | - | +9.38% | - | - |
| 12/10 | 1,110 | 1,120 | 1,070 | 1,080 | 0% | 8,500 | - | +5.37% | - | - |
| 12/09 | 1,100 | 1,100 | 1,070 | 1,080 | -1.82% | 6,700 | - | +5.06% | - | - |
| 12/08 | 1,090 | 1,100 | 1,080 | 1,100 | +0.92% | 9,000 | - | +6.8% | - | - |
| 12/07 | 1,070 | 1,090 | 1,040 | 1,090 | +9% | 17,600 | - | +5.72% | - | - |
| 12/04 | 990 | 1,020 | 980 | 1,000 | -2.91% | 17,000 | - | -3.29% | - | - |
| 12/03 | 970 | 1,050 | 960 | 1,030 | +7.29% | 15,400 | - | -1.06% | - | - |
