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 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 47,500 | 247億7528万 | +1.62% | 52.71 | 0.56 |
| 03/30 | 1,180 | 1,190 | 1,170 | 1,190 | +2.59% | 35,700 | - | +1.88% | - | - |
| 03/29 | 1,180 | 1,180 | 1,160 | 1,160 | -4.13% | 62,800 | - | -0.51% | - | - |
| 03/26 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 54,800 | - | +3.95% | - | - |
| 03/25 | 1,210 | 1,210 | 1,190 | 1,200 | -0.83% | 63,800 | - | +3.45% | - | - |
| 03/24 | 1,210 | 1,220 | 1,200 | 1,210 | +0.83% | 36,300 | - | +4.58% | - | - |
| 03/23 | 1,190 | 1,210 | 1,190 | 1,200 | +0.84% | 52,000 | - | +4.08% | - | - |
| 03/19 | 1,190 | 1,200 | 1,190 | 1,190 | 0% | 29,400 | - | +3.57% | - | - |
| 03/18 | 1,190 | 1,200 | 1,190 | 1,190 | +0.85% | 37,500 | - | +3.84% | - | - |
| 03/17 | 1,200 | 1,220 | 1,180 | 1,180 | -0.84% | 112,200 | - | +3.24% | - | - |
| 03/16 | 1,200 | 1,210 | 1,190 | 1,190 | -0.83% | 39,100 | - | +4.39% | - | - |
| 03/15 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 91,200 | - | +5.54% | - | - |
| 03/12 | 1,190 | 1,200 | 1,170 | 1,200 | +0.84% | 92,300 | - | +5.82% | - | - |
| 03/11 | 1,170 | 1,190 | 1,170 | 1,190 | +2.59% | 77,100 | - | +5.22% | - | - |
| 03/10 | 1,160 | 1,180 | 1,150 | 1,160 | +0.87% | 60,700 | - | +2.75% | - | - |
| 03/09 | 1,150 | 1,160 | 1,150 | 1,150 | -0.86% | 53,100 | - | +1.95% | - | - |
| 03/08 | 1,160 | 1,180 | 1,150 | 1,160 | 0% | 98,700 | - | +3.02% | - | - |
| 03/05 | 1,140 | 1,160 | 1,140 | 1,160 | +2.65% | 42,700 | - | +3.11% | - | - |
| 03/04 | 1,160 | 1,160 | 1,130 | 1,130 | -2.59% | 41,300 | - | +0.53% | - | - |
| 03/03 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 20,300 | - | +3.2% | - | - |
| 03/02 | 1,160 | 1,170 | 1,140 | 1,150 | 0% | 34,100 | - | +2.4% | - | - |
| 03/01 | 1,110 | 1,160 | 1,110 | 1,150 | +2.68% | 64,500 | - | +2.31% | - | - |
| 02/26 | 1,110 | 1,120 | 1,110 | 1,120 | 0% | 31,300 | - | -0.36% | - | - |
| 02/25 | 1,120 | 1,120 | 1,110 | 1,120 | +0.9% | 23,300 | - | -0.53% | - | - |
| 02/24 | 1,120 | 1,130 | 1,110 | 1,110 | -1.77% | 37,600 | - | -1.6% | - | - |
| 02/23 | 1,130 | 1,130 | 1,110 | 1,130 | 0% | 22,300 | - | -0.09% | - | - |
| 02/22 | 1,110 | 1,130 | 1,110 | 1,130 | +2.73% | 27,000 | - | -0.26% | - | - |
| 02/19 | 1,120 | 1,130 | 1,100 | 1,100 | -0.9% | 43,100 | - | -3.17% | - | - |
| 02/18 | 1,130 | 1,130 | 1,110 | 1,110 | -1.77% | 14,200 | - | -2.63% | - | - |
| 02/17 | 1,110 | 1,130 | 1,110 | 1,130 | +1.8% | 20,100 | - | -1.05% | - | - |
| 02/16 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 8,600 | - | -3.06% | - | - |
| 02/15 | 1,130 | 1,130 | 1,100 | 1,100 | -1.79% | 21,400 | - | -4.18% | - | - |
| 02/12 | 1,120 | 1,120 | 1,110 | 1,120 | +0.9% | 22,700 | - | -2.78% | - | - |
| 02/10 | 1,120 | 1,120 | 1,110 | 1,110 | 0% | 10,400 | - | -3.81% | - | - |
| 02/09 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 14,300 | - | -3.9% | - | - |
| 02/08 | 1,130 | 1,130 | 1,110 | 1,110 | -0.89% | 14,700 | - | -3.98% | - | - |
| 02/05 | 1,110 | 1,140 | 1,110 | 1,120 | -0.88% | 34,700 | - | -3.11% | - | - |
| 02/04 | 1,140 | 1,140 | 1,130 | 1,130 | -0.88% | 9,200 | - | -2.33% | - | - |
| 02/03 | 1,140 | 1,140 | 1,120 | 1,140 | +0.88% | 35,100 | - | -1.47% | - | - |
| 02/02 | 1,110 | 1,130 | 1,110 | 1,130 | +1.8% | 18,300 | - | -2.25% | - | - |
| 02/01 | 1,130 | 1,130 | 1,100 | 1,110 | -1.77% | 35,000 | - | -3.9% | - | - |
| 01/29 | 1,140 | 1,150 | 1,130 | 1,130 | -0.88% | 16,700 | - | -2.25% | - | - |
| 01/28 | 1,140 | 1,140 | 1,130 | 1,140 | +0.88% | 17,200 | - | -1.38% | - | - |
| 01/27 | 1,140 | 1,150 | 1,130 | 1,130 | -0.88% | 25,500 | - | -2.16% | - | - |
| 01/26 | 1,160 | 1,170 | 1,140 | 1,140 | -1.72% | 36,400 | - | -1.3% | - | - |
| 01/25 | 1,150 | 1,170 | 1,150 | 1,160 | 0% | 27,300 | - | +0.61% | - | - |
| 01/22 | 1,160 | 1,170 | 1,150 | 1,160 | -0.85% | 28,600 | - | +0.87% | - | - |
| 01/21 | 1,160 | 1,190 | 1,160 | 1,170 | 0% | 31,600 | - | +1.92% | - | - |
| 01/20 | 1,190 | 1,190 | 1,160 | 1,170 | -0.85% | 33,300 | - | +2.09% | - | - |
| 01/19 | 1,190 | 1,200 | 1,180 | 1,180 | -0.84% | 19,500 | - | +3.15% | - | - |
| 01/18 | 1,180 | 1,190 | 1,180 | 1,190 | 0% | 13,000 | - | +4.29% | - | - |
| 01/15 | 1,200 | 1,200 | 1,180 | 1,190 | -0.83% | 31,700 | - | +4.57% | - | - |
| 01/14 | 1,190 | 1,200 | 1,180 | 1,200 | +1.69% | 23,400 | - | +5.73% | - | - |
| 01/13 | 1,190 | 1,210 | 1,180 | 1,180 | -0.84% | 73,200 | - | +4.24% | - | - |
| 01/12 | 1,190 | 1,200 | 1,180 | 1,190 | -0.83% | 27,800 | - | +5.31% | - | - |
| 01/08 | 1,180 | 1,200 | 1,170 | 1,200 | +1.69% | 65,100 | - | +6.57% | - | - |
| 01/07 | 1,180 | 1,190 | 1,170 | 1,180 | 0% | 72,900 | - | +5.17% | - | - |
| 01/06 | 1,140 | 1,180 | 1,130 | 1,180 | +4.42% | 72,500 | - | +5.64% | - | - |
| 01/05 | 1,150 | 1,150 | 1,130 | 1,130 | 0% | 23,800 | - | +1.71% | - | - |
| 01/04 | 1,130 | 1,140 | 1,120 | 1,130 | +0.89% | 25,600 | - | +1.99% | - | - |
| 2009 |
| 12/30 | 1,130 | 1,140 | 1,120 | 1,120 | -1.75% | 32,900 | - | +1.36% | - | - |
| 12/29 | 1,140 | 1,140 | 1,120 | 1,140 | +0.88% | 33,600 | - | +3.54% | - | - |
| 12/28 | 1,120 | 1,160 | 1,110 | 1,130 | +1.8% | 54,900 | - | +2.91% | - | - |
| 12/25 | 1,130 | 1,130 | 1,110 | 1,110 | -0.89% | 26,700 | - | +1.46% | - | - |
| 12/24 | 1,130 | 1,140 | 1,120 | 1,120 | -0.88% | 35,600 | - | +2.56% | - | - |
| 12/22 | 1,130 | 1,140 | 1,130 | 1,130 | +0.89% | 29,700 | - | +3.67% | - | - |
| 12/21 | 1,140 | 1,140 | 1,120 | 1,120 | -0.88% | 22,300 | - | +2.85% | - | - |
| 12/18 | 1,110 | 1,140 | 1,110 | 1,130 | +0.89% | 35,700 | - | +3.76% | - | - |
| 12/17 | 1,110 | 1,140 | 1,100 | 1,120 | +1.82% | 65,700 | - | +2.94% | - | - |
| 12/16 | 1,090 | 1,100 | 1,080 | 1,100 | +1.85% | 37,800 | - | +1.1% | - | - |
| 12/15 | 1,090 | 1,100 | 1,070 | 1,080 | -1.82% | 38,500 | - | -0.92% | - | - |
| 12/14 | 1,120 | 1,120 | 1,080 | 1,100 | -1.79% | 41,600 | - | +0.73% | - | - |
| 12/11 | 1,130 | 1,130 | 1,090 | 1,120 | 0% | 71,200 | - | +2.47% | - | - |
| 12/10 | 1,130 | 1,140 | 1,100 | 1,120 | +0.9% | 41,000 | - | +2.38% | - | - |
| 12/09 | 1,110 | 1,130 | 1,110 | 1,110 | -0.89% | 20,400 | - | +1.37% | - | - |
| 12/08 | 1,130 | 1,130 | 1,110 | 1,120 | 0% | 36,700 | - | +2.19% | - | - |
| 12/07 | 1,130 | 1,150 | 1,110 | 1,120 | 0% | 38,800 | - | +2.1% | - | - |
| 12/04 | 1,130 | 1,130 | 1,110 | 1,120 | -0.88% | 35,400 | - | +2% | - | - |
| 12/03 | 1,110 | 1,130 | 1,100 | 1,130 | +3.67% | 56,400 | - | +2.73% | - | - |
| 12/02 | 1,090 | 1,110 | 1,080 | 1,090 | 0% | 33,100 | - | -1.09% | - | - |
| 12/01 | 1,060 | 1,100 | 1,050 | 1,090 | +2.83% | 55,800 | - | -1.36% | - | - |
| 11/30 | 1,040 | 1,060 | 1,040 | 1,060 | +1.92% | 56,700 | - | -4.33% | - | - |
| 11/27 | 1,050 | 1,050 | 1,030 | 1,040 | -0.95% | 19,900 | - | -6.56% | - | - |
| 11/26 | 1,040 | 1,060 | 1,040 | 1,050 | 0% | 24,000 | - | -6.25% | - | - |
| 11/25 | 1,030 | 1,060 | 1,030 | 1,050 | +1.94% | 29,000 | - | -6.75% | - | - |
| 11/24 | 1,060 | 1,060 | 1,030 | 1,030 | -1.9% | 23,700 | - | -8.93% | - | - |
| 11/20 | 1,030 | 1,060 | 1,030 | 1,050 | 0% | 33,700 | - | -7.65% | - | - |
| 11/19 | 1,060 | 1,060 | 1,040 | 1,050 | -0.94% | 27,300 | - | -8.14% | - | - |
| 11/18 | 1,070 | 1,070 | 1,050 | 1,060 | -0.93% | 38,200 | - | -7.75% | - | - |
| 11/17 | 1,100 | 1,110 | 1,060 | 1,070 | -2.73% | 45,900 | - | -7.28% | - | - |
| 11/16 | 1,110 | 1,110 | 1,090 | 1,100 | -0.9% | 33,000 | - | -5.09% | - | - |
| 11/13 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 19,900 | - | -4.48% | - | - |
| 11/12 | 1,130 | 1,140 | 1,110 | 1,110 | -1.77% | 33,700 | - | -4.64% | - | - |
| 11/11 | 1,130 | 1,150 | 1,130 | 1,130 | 0% | 10,800 | - | -3.09% | - | - |
| 11/10 | 1,150 | 1,150 | 1,130 | 1,130 | -0.88% | 62,900 | - | -3.17% | - | - |
| 11/09 | 1,140 | 1,140 | 1,130 | 1,140 | +0.88% | 22,100 | - | -2.48% | - | - |
| 11/06 | 1,140 | 1,140 | 1,130 | 1,130 | -0.88% | 20,500 | - | -3.5% | - | - |
| 11/05 | 1,140 | 1,140 | 1,130 | 1,140 | 0% | 17,600 | - | -2.9% | - | - |
| 11/04 | 1,130 | 1,140 | 1,130 | 1,140 | 0% | 20,400 | - | -3.14% | - | - |
| 11/02 | 1,120 | 1,150 | 1,120 | 1,140 | -0.87% | 42,700 | - | -3.31% | - | - |
