株価チャート
2009/10/30～2010/03/31
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 5→1 |
| 2010 |
| 03/31 | 1,475 | 1,485 | 1,445 | 1,445 | -2.69% | 1,800 | 62億598万 | +3.73% | 39.78 | 0.54 |
| 03/30 | 1,500 | 1,500 | 1,485 | 1,485 | +0.34% | 2,200 | - | +6.83% | - | - |
| 03/29 | 1,455 | 1,485 | 1,455 | 1,480 | -0.67% | 3,400 | - | +6.86% | - | - |
| 03/26 | 1,465 | 1,500 | 1,465 | 1,490 | +1.71% | 3,600 | - | +7.97% | - | - |
| 03/25 | 1,460 | 1,475 | 1,460 | 1,465 | +1.38% | 5,800 | - | +6.62% | - | - |
| 03/24 | 1,450 | 1,450 | 1,435 | 1,445 | +1.4% | 2,200 | - | +5.63% | - | - |
| 03/23 | 1,435 | 1,435 | 1,425 | 1,425 | +0.35% | 1,400 | - | +4.55% | - | - |
| 03/19 | 1,390 | 1,425 | 1,390 | 1,420 | +1.79% | 2,800 | - | +4.49% | - | - |
| 03/18 | 1,410 | 1,410 | 1,385 | 1,395 | -0.71% | 3,800 | - | +2.95% | - | - |
| 03/17 | 1,415 | 1,415 | 1,405 | 1,405 | +1.08% | 600 | - | +4% | - | - |
| 03/16 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 1,000 | - | +3.19% | - | - |
| 03/15 | 1,400 | 1,400 | 1,385 | 1,390 | +0.72% | 800 | - | +3.35% | - | - |
| 03/12 | 1,365 | 1,385 | 1,365 | 1,380 | +1.1% | 3,600 | - | +2.76% | - | - |
| 03/11 | 1,370 | 1,370 | 1,365 | 1,365 | +0.74% | 1,400 | - | +1.79% | - | - |
| 03/10 | 1,340 | 1,370 | 1,340 | 1,355 | +1.12% | 2,000 | - | +1.27% | - | - |
| 03/09 | 1,335 | 1,345 | 1,335 | 1,340 | +0.37% | 3,200 | - | +0.3% | - | - |
| 03/08 | 1,365 | 1,365 | 1,325 | 1,335 | +0.38% | 2,400 | - | -0.07% | - | - |
| 03/05 | 1,345 | 1,355 | 1,330 | 1,330 | 0% | 2,800 | - | -0.52% | - | - |
| 03/04 | 1,375 | 1,375 | 1,330 | 1,330 | -1.48% | 1,400 | - | -0.67% | - | - |
| 03/03 | 1,350 | 1,355 | 1,340 | 1,350 | -2.17% | 1,400 | - | +0.52% | - | - |
| 03/02 | 1,385 | 1,385 | 1,365 | 1,380 | -0.36% | 1,600 | - | +2.45% | - | - |
| 03/01 | 1,385 | 1,385 | 1,385 | 1,385 | +1.47% | 800 | - | +2.74% | - | - |
| 02/26 | 1,365 | 1,365 | 1,365 | 1,365 | +3.02% | 400 | - | +1.04% | - | - |
| 02/25 | 1,370 | 1,370 | 1,325 | 1,325 | -2.57% | 2,000 | - | -2.14% | - | - |
| 02/24 | 1,360 | 1,365 | 1,360 | 1,360 | 0% | 1,200 | - | +0.15% | - | - |
| 02/23 | 1,350 | 1,360 | 1,350 | 1,360 | 0% | 2,400 | - | -0.07% | - | - |
| 02/22 | 1,360 | 1,360 | 1,360 | 1,360 | +1.12% | 1,600 | - | -0.29% | - | - |
| 02/18 | 1,345 | 1,345 | 1,340 | 1,345 | 0% | 1,400 | - | -1.68% | - | - |
| 02/17 | 1,325 | 1,370 | 1,325 | 1,345 | +1.89% | 1,800 | - | -2.04% | - | - |
| 02/16 | 1,320 | 1,325 | 1,320 | 1,320 | 0% | 800 | - | -4.14% | - | - |
| 02/15 | 1,325 | 1,325 | 1,315 | 1,320 | -0.38% | 2,800 | - | -4.56% | - | - |
| 02/12 | 1,330 | 1,330 | 1,325 | 1,325 | +0.76% | 600 | - | -4.61% | - | - |
| 02/10 | 1,305 | 1,330 | 1,305 | 1,315 | +0.77% | 3,600 | - | -5.6% | - | - |
| 02/09 | 1,315 | 1,315 | 1,305 | 1,305 | -0.38% | 3,000 | - | -6.59% | - | - |
| 02/08 | 1,315 | 1,330 | 1,310 | 1,310 | -1.87% | 1,600 | - | -6.56% | - | - |
| 02/05 | 1,320 | 1,345 | 1,320 | 1,335 | 0% | 1,600 | - | -4.98% | - | - |
| 02/04 | 1,330 | 1,335 | 1,330 | 1,335 | +0.75% | 400 | - | -5.25% | - | - |
| 02/03 | 1,305 | 1,325 | 1,305 | 1,325 | +1.53% | 800 | - | -6.16% | - | - |
| 02/02 | 1,305 | 1,305 | 1,300 | 1,305 | +0.38% | 1,200 | - | -7.77% | - | - |
| 02/01 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 3,000 | - | -8.32% | - | - |
| 01/29 | 1,345 | 1,345 | 1,330 | 1,330 | -2.92% | 3,000 | - | -6.4% | - | - |
| 01/28 | 1,375 | 1,375 | 1,370 | 1,370 | -1.08% | 800 | - | -3.66% | - | - |
| 01/27 | 1,375 | 1,390 | 1,375 | 1,385 | -2.12% | 2,000 | - | -2.6% | - | - |
| 01/26 | 1,450 | 1,450 | 1,410 | 1,415 | -2.41% | 1,000 | - | -0.42% | - | - |
| 01/25 | 1,405 | 1,450 | 1,405 | 1,450 | +2.11% | 3,000 | - | +2.26% | - | - |
| 01/22 | 1,420 | 1,425 | 1,415 | 1,420 | -1.73% | 1,400 | - | +0.35% | - | - |
| 01/21 | 1,440 | 1,445 | 1,430 | 1,445 | +0.35% | 3,200 | - | +2.34% | - | - |
| 01/20 | 1,445 | 1,445 | 1,430 | 1,440 | +0.7% | 1,800 | - | +2.35% | - | - |
| 01/19 | 1,410 | 1,430 | 1,410 | 1,430 | +0.35% | 1,200 | - | +1.92% | - | - |
| 01/18 | 1,480 | 1,480 | 1,410 | 1,425 | -1.38% | 4,000 | - | +1.86% | - | - |
| 01/15 | 1,440 | 1,450 | 1,440 | 1,445 | -1.7% | 2,400 | - | +3.58% | - | - |
| 01/14 | 1,470 | 1,470 | 1,440 | 1,470 | +1.03% | 1,600 | - | +5.68% | - | - |
| 01/13 | 1,450 | 1,455 | 1,450 | 1,455 | 0% | 800 | - | +5.13% | - | - |
| 01/12 | 1,460 | 1,460 | 1,450 | 1,455 | -0.34% | 1,800 | - | +5.66% | - | - |
| 01/08 | 1,475 | 1,485 | 1,460 | 1,460 | -0.68% | 2,200 | - | +6.57% | - | - |
| 01/07 | 1,435 | 1,470 | 1,425 | 1,470 | +2.8% | 5,600 | - | +7.85% | - | - |
| 01/06 | 1,430 | 1,435 | 1,430 | 1,430 | +0.7% | 1,200 | - | +5.46% | - | - |
| 01/05 | 1,380 | 1,420 | 1,380 | 1,420 | 0% | 2,200 | - | +5.34% | - | - |
| 01/04 | 1,415 | 1,420 | 1,415 | 1,420 | +1.79% | 800 | - | +5.81% | - | - |
| 2009 |
| 12/30 | 1,440 | 1,440 | 1,395 | 1,395 | -2.45% | 2,400 | - | +4.26% | - | - |
| 12/29 | 1,440 | 1,440 | 1,425 | 1,430 | +1.06% | 2,200 | - | +7.28% | - | - |
| 12/28 | 1,400 | 1,465 | 1,395 | 1,415 | +1.8% | 4,600 | - | +6.55% | - | - |
| 12/25 | 1,415 | 1,415 | 1,390 | 1,390 | -0.36% | 2,800 | - | +5.06% | - | - |
| 12/24 | 1,360 | 1,405 | 1,345 | 1,395 | +2.57% | 3,000 | - | +5.52% | - | - |
| 12/22 | 1,375 | 1,375 | 1,355 | 1,360 | +0.37% | 2,400 | - | +3.11% | - | - |
| 12/21 | 1,375 | 1,375 | 1,355 | 1,355 | -1.09% | 2,400 | - | +2.65% | - | - |
| 12/18 | 1,370 | 1,370 | 1,365 | 1,370 | +0.37% | 2,000 | - | +3.71% | - | - |
| 12/17 | 1,375 | 1,375 | 1,350 | 1,365 | +1.11% | 1,600 | - | +3.25% | - | - |
| 12/16 | 1,370 | 1,370 | 1,350 | 1,350 | -0.37% | 2,000 | - | +2.04% | - | - |
| 12/15 | 1,350 | 1,355 | 1,350 | 1,355 | +0.37% | 1,000 | - | +2.34% | - | - |
| 12/14 | 1,355 | 1,355 | 1,345 | 1,350 | +1.12% | 1,600 | - | +1.89% | - | - |
| 12/11 | 1,345 | 1,350 | 1,330 | 1,335 | +0.38% | 3,000 | - | +0.68% | - | - |
| 12/10 | 1,340 | 1,350 | 1,330 | 1,330 | +0.76% | 600 | - | +0.08% | - | - |
| 12/09 | 1,340 | 1,340 | 1,315 | 1,320 | -1.49% | 600 | - | -0.83% | - | - |
| 12/08 | 1,350 | 1,355 | 1,340 | 1,340 | -0.37% | 2,400 | - | +0.37% | - | - |
| 12/07 | 1,355 | 1,355 | 1,340 | 1,345 | +5.08% | 5,600 | - | +0.52% | - | - |
| 12/04 | 1,300 | 1,300 | 1,280 | 1,280 | -1.16% | 3,200 | - | -4.55% | - | - |
| 12/03 | 1,290 | 1,310 | 1,290 | 1,295 | +0.78% | 3,200 | - | -3.79% | - | - |
| 12/02 | 1,255 | 1,285 | 1,255 | 1,285 | +1.18% | 2,600 | - | -4.96% | - | - |
| 12/01 | 1,255 | 1,270 | 1,230 | 1,270 | -2.31% | 4,400 | - | -6.62% | - | - |
| 11/30 | 1,235 | 1,300 | 1,235 | 1,300 | +5.26% | 2,600 | - | -4.97% | - | - |
| 11/27 | 1,275 | 1,275 | 1,230 | 1,235 | -3.14% | 3,800 | - | -10.18% | - | - |
| 11/26 | 1,275 | 1,300 | 1,275 | 1,275 | -1.92% | 1,400 | - | -7.94% | - | - |
| 11/25 | 1,330 | 1,330 | 1,295 | 1,300 | +1.56% | 2,600 | - | -6.54% | - | - |
| 11/24 | 1,305 | 1,305 | 1,275 | 1,280 | -1.16% | 2,400 | - | -8.51% | - | - |
| 11/20 | 1,310 | 1,315 | 1,295 | 1,295 | -1.15% | 1,400 | - | -7.96% | - | - |
| 11/19 | 1,335 | 1,335 | 1,310 | 1,310 | -2.6% | 1,400 | - | -7.36% | - | - |
| 11/18 | 1,335 | 1,350 | 1,300 | 1,345 | +1.13% | 1,000 | - | -5.41% | - | - |
| 11/17 | 1,355 | 1,360 | 1,330 | 1,330 | -4.32% | 2,400 | - | -6.93% | - | - |
| 11/16 | 1,390 | 1,390 | 1,375 | 1,390 | +0.36% | 1,600 | - | -3.27% | - | - |
| 11/13 | 1,380 | 1,385 | 1,380 | 1,385 | +0.73% | 800 | - | -3.95% | - | - |
| 11/12 | 1,390 | 1,390 | 1,375 | 1,375 | -1.43% | 2,200 | - | -4.98% | - | - |
| 11/11 | 1,400 | 1,400 | 1,390 | 1,395 | +1.09% | 1,000 | - | -3.93% | - | - |
| 11/10 | 1,380 | 1,390 | 1,375 | 1,380 | +0.36% | 1,800 | - | -5.35% | - | - |
| 11/09 | 1,415 | 1,415 | 1,375 | 1,375 | -1.08% | 2,200 | - | -6.14% | - | - |
| 11/06 | 1,415 | 1,415 | 1,385 | 1,390 | -0.36% | 3,400 | - | -5.7% | - | - |
| 11/05 | 1,420 | 1,420 | 1,390 | 1,395 | 0% | 2,400 | - | -5.87% | - | - |
| 11/04 | 1,410 | 1,410 | 1,385 | 1,395 | -0.71% | 4,800 | - | -6.44% | - | - |
| 11/02 | 1,435 | 1,435 | 1,400 | 1,405 | -0.35% | 3,200 | - | -6.4% | - | - |
| 10/30 | 1,440 | 1,440 | 1,400 | 1,410 | -0.7% | 5,000 | - | -6.68% | - | - |
