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 |
---|
2016 | 10/1, 株式併合 10→1 |
2010 |
03/31 | 2,450 | 2,500 | 2,430 | 2,490 | +0.81% | 10,400 | 406億6095万 | +8.59% | 22.69 | 0.68 |
03/30 | 2,390 | 2,470 | 2,380 | 2,470 | +4.66% | 8,600 | - | +8.19% | - | - |
03/29 | 2,380 | 2,400 | 2,350 | 2,360 | 0% | 7,100 | - | +3.83% | - | - |
03/26 | 2,340 | 2,360 | 2,340 | 2,360 | +1.72% | 15,900 | - | +4.15% | - | - |
03/25 | 2,340 | 2,370 | 2,310 | 2,320 | -0.43% | 9,000 | - | +2.7% | - | - |
03/24 | 2,330 | 2,330 | 2,300 | 2,330 | +1.3% | 5,500 | - | +3.37% | - | - |
03/23 | 2,310 | 2,310 | 2,280 | 2,300 | -0.86% | 3,800 | - | +2.36% | - | - |
03/19 | 2,300 | 2,320 | 2,260 | 2,320 | +2.2% | 6,800 | - | +3.53% | - | - |
03/18 | 2,290 | 2,290 | 2,260 | 2,270 | -0.44% | 3,300 | - | +1.57% | - | - |
03/17 | 2,290 | 2,290 | 2,270 | 2,280 | +0.88% | 3,000 | - | +2.24% | - | - |
03/16 | 2,260 | 2,270 | 2,250 | 2,260 | 0% | 5,800 | - | +1.44% | - | - |
03/15 | 2,260 | 2,280 | 2,240 | 2,260 | +0.44% | 6,900 | - | +1.62% | - | - |
03/12 | 2,270 | 2,270 | 2,230 | 2,250 | -0.88% | 19,800 | - | +1.26% | - | - |
03/11 | 2,240 | 2,280 | 2,240 | 2,270 | +1.34% | 7,300 | - | +2.21% | - | - |
03/10 | 2,250 | 2,260 | 2,230 | 2,240 | -0.88% | 9,100 | - | +0.9% | - | - |
03/09 | 2,290 | 2,290 | 2,260 | 2,260 | -1.31% | 14,000 | - | +1.89% | - | - |
03/08 | 2,310 | 2,320 | 2,280 | 2,290 | +1.33% | 6,300 | - | +3.39% | - | - |
03/05 | 2,280 | 2,290 | 2,240 | 2,260 | +0.89% | 9,900 | - | +2.12% | - | - |
03/04 | 2,260 | 2,260 | 2,240 | 2,240 | -0.88% | 2,900 | - | +1.13% | - | - |
03/03 | 2,270 | 2,270 | 2,230 | 2,260 | -0.44% | 3,900 | - | +1.99% | - | - |
03/02 | 2,240 | 2,280 | 2,230 | 2,270 | 0% | 5,600 | - | +2.34% | - | - |
03/01 | 2,260 | 2,270 | 2,230 | 2,270 | -0.44% | 7,500 | - | +2.25% | - | - |
02/26 | 2,300 | 2,300 | 2,270 | 2,280 | +2.7% | 9,300 | - | +2.52% | - | - |
02/25 | 2,240 | 2,240 | 2,200 | 2,220 | +0.91% | 3,800 | - | -0.4% | - | - |
02/24 | 2,240 | 2,240 | 2,180 | 2,200 | -1.79% | 5,000 | - | -1.61% | - | - |
02/23 | 2,240 | 2,240 | 2,200 | 2,240 | +0.9% | 2,500 | - | -0.27% | - | - |
02/22 | 2,180 | 2,270 | 2,180 | 2,220 | +2.3% | 6,000 | - | -1.51% | - | - |
02/19 | 2,210 | 2,210 | 2,170 | 2,170 | -0.91% | 5,400 | - | -4.07% | - | - |
02/18 | 2,180 | 2,210 | 2,180 | 2,190 | 0% | 2,700 | - | -3.74% | - | - |
02/17 | 2,170 | 2,200 | 2,170 | 2,190 | +1.39% | 3,200 | - | -4.2% | - | - |
02/16 | 2,180 | 2,180 | 2,140 | 2,160 | +0.47% | 2,200 | - | -5.96% | - | - |
02/15 | 2,190 | 2,190 | 2,140 | 2,150 | -0.92% | 5,200 | - | -6.81% | - | - |
02/12 | 2,170 | 2,190 | 2,140 | 2,170 | +0.46% | 8,100 | - | -6.22% | - | - |
02/10 | 2,230 | 2,230 | 2,150 | 2,160 | -2.7% | 9,800 | - | -6.98% | - | - |
02/09 | 2,160 | 2,220 | 2,160 | 2,220 | +2.78% | 8,100 | - | -4.64% | - | - |
02/08 | 2,170 | 2,180 | 2,160 | 2,160 | -1.82% | 4,400 | - | -7.38% | - | - |
02/05 | 2,190 | 2,240 | 2,170 | 2,200 | -1.79% | 6,200 | - | -5.9% | - | - |
02/04 | 2,260 | 2,260 | 2,200 | 2,240 | +0.45% | 3,700 | - | -4.36% | - | - |
02/03 | 2,250 | 2,260 | 2,220 | 2,230 | +1.83% | 5,900 | - | -4.9% | - | - |
02/02 | 2,170 | 2,200 | 2,150 | 2,190 | 0% | 5,100 | - | -6.65% | - | - |
02/01 | 2,220 | 2,220 | 2,120 | 2,190 | -2.67% | 8,800 | - | -6.77% | - | - |
01/29 | 2,300 | 2,320 | 2,250 | 2,250 | -2.17% | 6,000 | - | -4.26% | - | - |
01/28 | 2,300 | 2,310 | 2,290 | 2,300 | +0.88% | 4,300 | - | -2.13% | - | - |
01/27 | 2,320 | 2,320 | 2,270 | 2,280 | -0.44% | 6,200 | - | -2.98% | - | - |
01/26 | 2,380 | 2,380 | 2,290 | 2,290 | -2.14% | 4,500 | - | -2.51% | - | - |
01/25 | 2,380 | 2,380 | 2,330 | 2,340 | -0.43% | 4,000 | - | -0.47% | - | - |
01/22 | 2,390 | 2,450 | 2,300 | 2,350 | -2.49% | 8,600 | - | +0.04% | - | - |
01/21 | 2,380 | 2,430 | 2,370 | 2,410 | +0.42% | 6,900 | - | +2.64% | - | - |
01/20 | 2,460 | 2,460 | 2,390 | 2,400 | -2.44% | 4,000 | - | +2.3% | - | - |
01/19 | 2,440 | 2,470 | 2,440 | 2,460 | +1.65% | 4,000 | - | +4.99% | - | - |
01/18 | 2,420 | 2,450 | 2,410 | 2,420 | -0.82% | 3,000 | - | +3.51% | - | - |
01/15 | 2,420 | 2,450 | 2,400 | 2,440 | -1.61% | 11,900 | - | +4.54% | - | - |
01/14 | 2,460 | 2,490 | 2,460 | 2,480 | 0% | 4,400 | - | +6.39% | - | - |
01/13 | 2,440 | 2,480 | 2,440 | 2,480 | +0.81% | 5,300 | - | +6.53% | - | - |
01/12 | 2,430 | 2,460 | 2,420 | 2,460 | +2.5% | 12,400 | - | +5.76% | - | - |
01/08 | 2,340 | 2,400 | 2,340 | 2,400 | +2.56% | 8,200 | - | +3.4% | - | - |
01/07 | 2,330 | 2,350 | 2,330 | 2,340 | -0.43% | 3,900 | - | +0.86% | - | - |
01/06 | 2,370 | 2,370 | 2,310 | 2,350 | +1.73% | 4,500 | - | +1.51% | - | - |
01/05 | 2,390 | 2,390 | 2,310 | 2,310 | -1.28% | 3,700 | - | +0.17% | - | - |
01/04 | 2,310 | 2,340 | 2,310 | 2,340 | +2.18% | 3,000 | - | +1.83% | - | - |
2009 |
12/30 | 2,330 | 2,330 | 2,280 | 2,290 | -1.29% | 4,700 | - | -0.09% | - | - |
12/29 | 2,330 | 2,340 | 2,310 | 2,320 | +0.43% | 3,700 | - | +1.4% | - | - |
12/28 | 2,330 | 2,340 | 2,310 | 2,310 | +2.67% | 11,700 | - | +1.14% | - | - |
12/25 | 2,240 | 2,260 | 2,230 | 2,250 | -0.44% | 3,300 | - | -1.32% | - | - |
12/24 | 2,220 | 2,260 | 2,200 | 2,260 | +1.8% | 5,100 | - | -0.83% | - | - |
12/22 | 2,260 | 2,270 | 2,220 | 2,220 | -0.89% | 9,200 | - | -2.55% | - | - |
12/21 | 2,300 | 2,300 | 2,240 | 2,240 | -2.61% | 3,400 | - | -1.8% | - | - |
12/18 | 2,300 | 2,300 | 2,280 | 2,300 | +1.32% | 3,300 | - | +0.83% | - | - |
12/17 | 2,290 | 2,330 | 2,270 | 2,270 | -2.99% | 6,800 | - | -0.35% | - | - |
12/16 | 2,300 | 2,340 | 2,300 | 2,340 | +2.18% | 6,800 | - | +2.68% | - | - |
12/15 | 2,310 | 2,320 | 2,290 | 2,290 | -1.72% | 3,800 | - | +0.44% | - | - |
12/14 | 2,370 | 2,370 | 2,300 | 2,330 | -0.85% | 5,100 | - | +2.19% | - | - |
12/11 | 2,380 | 2,410 | 2,320 | 2,350 | +0.86% | 15,800 | - | +3.25% | - | - |
12/10 | 2,340 | 2,340 | 2,320 | 2,330 | 0% | 10,200 | - | +2.55% | - | - |
12/09 | 2,320 | 2,350 | 2,310 | 2,330 | 0% | 8,300 | - | +2.69% | - | - |
12/08 | 2,350 | 2,380 | 2,330 | 2,330 | -1.27% | 6,400 | - | +2.82% | - | - |
12/07 | 2,420 | 2,420 | 2,330 | 2,360 | -2.07% | 8,400 | - | +4.24% | - | - |
12/04 | 2,350 | 2,420 | 2,340 | 2,410 | -0.82% | 5,300 | - | +6.64% | - | - |
12/03 | 2,320 | 2,430 | 2,320 | 2,430 | +4.74% | 8,500 | - | +7.81% | - | - |
12/02 | 2,380 | 2,380 | 2,320 | 2,320 | -2.11% | 6,200 | - | +3.29% | - | - |
12/01 | 2,200 | 2,370 | 2,200 | 2,370 | +6.76% | 10,300 | - | +5.52% | - | - |
11/30 | 2,210 | 2,220 | 2,190 | 2,220 | +4.72% | 8,800 | - | -0.98% | - | - |
11/27 | 2,100 | 2,140 | 2,100 | 2,120 | -0.47% | 6,000 | - | -5.53% | - | - |
11/26 | 2,150 | 2,150 | 2,130 | 2,130 | -2.74% | 5,900 | - | -5.38% | - | - |
11/25 | 2,150 | 2,190 | 2,150 | 2,190 | +0.92% | 6,000 | - | -3.01% | - | - |
11/24 | 2,210 | 2,220 | 2,160 | 2,170 | -2.69% | 6,600 | - | -4.07% | - | - |
11/20 | 2,160 | 2,230 | 2,160 | 2,230 | +0.9% | 5,100 | - | -1.55% | - | - |
11/19 | 2,220 | 2,230 | 2,180 | 2,210 | -0.45% | 4,100 | - | -2.56% | - | - |
11/18 | 2,220 | 2,240 | 2,210 | 2,220 | -1.33% | 7,200 | - | -2.2% | - | - |
11/17 | 2,280 | 2,280 | 2,220 | 2,250 | -1.75% | 7,000 | - | -1.01% | - | - |
11/16 | 2,240 | 2,310 | 2,240 | 2,290 | +2.23% | 4,800 | - | +0.75% | - | - |
11/13 | 2,240 | 2,300 | 2,230 | 2,240 | +0.45% | 6,500 | - | -1.5% | - | - |
11/12 | 2,270 | 2,270 | 2,230 | 2,230 | -2.19% | 4,000 | - | -2.19% | - | - |
11/11 | 2,360 | 2,360 | 2,280 | 2,280 | -3.39% | 1,300 | - | -0.22% | - | - |
11/10 | 2,380 | 2,390 | 2,340 | 2,360 | +2.61% | 11,500 | - | +3.19% | - | - |
11/09 | 2,290 | 2,300 | 2,270 | 2,300 | +2.68% | 3,700 | - | +0.61% | - | - |
11/06 | 2,270 | 2,270 | 2,230 | 2,240 | 0% | 3,500 | - | -2.18% | - | - |
11/05 | 2,250 | 2,280 | 2,230 | 2,240 | -0.44% | 3,800 | - | -2.52% | - | - |
11/04 | 2,230 | 2,260 | 2,230 | 2,250 | 0% | 4,200 | - | -2.39% | - | - |
11/02 | 2,220 | 2,250 | 2,220 | 2,250 | -1.75% | 6,000 | - | -2.6% | - | - |