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 5→1 |
| 2010 |
| 03/31 | 1,190 | 1,205 | 1,185 | 1,185 | -1.66% | 9,600 | 264億8972万 | +3.04% | 27.97 | 0.81 |
| 03/30 | 1,195 | 1,210 | 1,185 | 1,205 | +0.84% | 18,400 | - | +5.06% | - | - |
| 03/29 | 1,185 | 1,200 | 1,180 | 1,195 | 0% | 8,400 | - | +4.64% | - | - |
| 03/26 | 1,165 | 1,195 | 1,165 | 1,195 | +3.02% | 15,400 | - | +5.01% | - | - |
| 03/25 | 1,175 | 1,175 | 1,155 | 1,160 | -1.28% | 10,600 | - | +2.29% | - | - |
| 03/24 | 1,165 | 1,180 | 1,165 | 1,175 | +0.43% | 7,400 | - | +3.98% | - | - |
| 03/23 | 1,175 | 1,175 | 1,165 | 1,170 | +1.74% | 14,000 | - | +3.82% | - | - |
| 03/19 | 1,150 | 1,160 | 1,150 | 1,150 | -0.43% | 19,000 | - | +2.4% | - | - |
| 03/18 | 1,170 | 1,170 | 1,150 | 1,155 | -1.28% | 12,200 | - | +2.94% | - | - |
| 03/17 | 1,155 | 1,170 | 1,155 | 1,170 | +1.3% | 8,400 | - | +4.56% | - | - |
| 03/16 | 1,160 | 1,175 | 1,155 | 1,155 | -1.28% | 17,400 | - | +3.59% | - | - |
| 03/15 | 1,150 | 1,170 | 1,150 | 1,170 | +1.3% | 11,800 | - | +5.12% | - | - |
| 03/12 | 1,160 | 1,160 | 1,145 | 1,155 | +0.43% | 9,000 | - | +4.15% | - | - |
| 03/11 | 1,130 | 1,150 | 1,130 | 1,150 | +1.77% | 14,200 | - | +3.79% | - | - |
| 03/10 | 1,135 | 1,135 | 1,115 | 1,130 | +0.44% | 11,200 | - | +2.08% | - | - |
| 03/09 | 1,130 | 1,150 | 1,125 | 1,125 | -1.75% | 17,400 | - | +1.81% | - | - |
| 03/08 | 1,140 | 1,145 | 1,125 | 1,145 | +1.33% | 15,400 | - | +3.71% | - | - |
| 03/05 | 1,120 | 1,135 | 1,115 | 1,130 | +1.35% | 16,000 | - | +2.45% | - | - |
| 03/04 | 1,140 | 1,140 | 1,115 | 1,115 | -0.89% | 11,600 | - | +1.18% | - | - |
| 03/03 | 1,120 | 1,125 | 1,110 | 1,125 | -1.32% | 17,200 | - | +1.99% | - | - |
| 03/02 | 1,125 | 1,140 | 1,110 | 1,140 | +0.44% | 18,000 | - | +3.35% | - | - |
| 03/01 | 1,145 | 1,155 | 1,135 | 1,135 | -0.44% | 22,200 | - | +2.81% | - | - |
| 02/26 | 1,105 | 1,140 | 1,100 | 1,140 | +4.59% | 46,400 | - | +3.17% | - | - |
| 02/25 | 1,100 | 1,100 | 1,085 | 1,090 | 0% | 3,600 | - | -1.54% | - | - |
| 02/24 | 1,085 | 1,100 | 1,085 | 1,090 | -0.91% | 11,000 | - | -1.89% | - | - |
| 02/23 | 1,115 | 1,115 | 1,080 | 1,100 | +0.46% | 8,200 | - | -1.43% | - | - |
| 02/22 | 1,080 | 1,120 | 1,080 | 1,095 | +1.39% | 19,200 | - | -2.23% | - | - |
| 02/19 | 1,090 | 1,090 | 1,075 | 1,080 | -0.92% | 9,400 | - | -3.83% | - | - |
| 02/18 | 1,080 | 1,090 | 1,080 | 1,090 | +0.93% | 4,000 | - | -3.11% | - | - |
| 02/17 | 1,085 | 1,100 | 1,065 | 1,080 | 0% | 40,000 | - | -4.17% | - | - |
| 02/16 | 1,080 | 1,100 | 1,075 | 1,080 | -0.92% | 8,200 | - | -4.34% | - | - |
| 02/15 | 1,095 | 1,100 | 1,080 | 1,090 | -1.36% | 17,200 | - | -3.54% | - | - |
| 02/12 | 1,100 | 1,105 | 1,090 | 1,105 | +1.38% | 14,400 | - | -2.3% | - | - |
| 02/10 | 1,100 | 1,100 | 1,075 | 1,090 | +0.93% | 13,000 | - | -3.71% | - | - |
| 02/09 | 1,070 | 1,095 | 1,065 | 1,080 | -0.46% | 9,200 | - | -4.68% | - | - |
| 02/08 | 1,080 | 1,100 | 1,080 | 1,085 | 0% | 7,800 | - | -4.41% | - | - |
| 02/05 | 1,090 | 1,115 | 1,055 | 1,085 | -3.56% | 16,000 | - | -4.49% | - | - |
| 02/04 | 1,120 | 1,130 | 1,120 | 1,125 | +0.9% | 10,600 | - | -1.06% | - | - |
| 02/03 | 1,115 | 1,125 | 1,105 | 1,115 | +1.36% | 13,800 | - | -1.85% | - | - |
| 02/02 | 1,100 | 1,105 | 1,085 | 1,100 | +0.46% | 10,200 | - | -3.17% | - | - |
| 02/01 | 1,115 | 1,115 | 1,080 | 1,095 | -1.35% | 13,600 | - | -3.69% | - | - |
| 01/29 | 1,120 | 1,120 | 1,105 | 1,110 | -0.89% | 11,600 | - | -2.46% | - | - |
| 01/28 | 1,130 | 1,130 | 1,120 | 1,120 | -0.88% | 9,600 | - | -1.67% | - | - |
| 01/27 | 1,140 | 1,140 | 1,125 | 1,130 | -0.44% | 9,600 | - | -0.88% | - | - |
| 01/26 | 1,165 | 1,170 | 1,130 | 1,135 | -1.73% | 12,400 | - | -0.53% | - | - |
| 01/25 | 1,165 | 1,170 | 1,155 | 1,155 | -0.86% | 14,600 | - | +1.14% | - | - |
| 01/22 | 1,175 | 1,180 | 1,155 | 1,165 | -2.51% | 20,000 | - | +2.1% | - | - |
| 01/21 | 1,190 | 1,210 | 1,185 | 1,195 | +0.84% | 20,800 | - | +4.92% | - | - |
| 01/20 | 1,230 | 1,230 | 1,180 | 1,185 | -2.47% | 21,800 | - | +4.31% | - | - |
| 01/19 | 1,195 | 1,225 | 1,195 | 1,215 | +2.1% | 33,400 | - | +7.24% | - | - |
| 01/18 | 1,165 | 1,215 | 1,165 | 1,190 | +2.15% | 34,800 | - | +5.4% | - | - |
| 01/15 | 1,155 | 1,175 | 1,155 | 1,165 | +1.3% | 25,000 | - | +3.46% | - | - |
| 01/14 | 1,130 | 1,150 | 1,125 | 1,150 | +2.22% | 16,400 | - | +2.4% | - | - |
| 01/13 | 1,140 | 1,145 | 1,125 | 1,125 | -1.75% | 13,600 | - | +0.45% | - | - |
| 01/12 | 1,120 | 1,145 | 1,120 | 1,145 | +3.62% | 27,600 | - | +2.42% | - | - |
| 01/08 | 1,110 | 1,115 | 1,100 | 1,105 | -0.45% | 15,400 | - | -0.81% | - | - |
| 01/07 | 1,130 | 1,130 | 1,100 | 1,110 | -1.33% | 17,600 | - | -0.27% | - | - |
| 01/06 | 1,120 | 1,135 | 1,115 | 1,125 | +0.45% | 7,200 | - | +1.35% | - | - |
| 01/05 | 1,155 | 1,155 | 1,115 | 1,120 | -0.88% | 12,000 | - | +1.27% | - | - |
| 01/04 | 1,140 | 1,145 | 1,125 | 1,130 | +1.8% | 10,000 | - | +2.54% | - | - |
| 2009 |
| 12/30 | 1,110 | 1,125 | 1,100 | 1,110 | 0% | 7,400 | - | +1% | - | - |
| 12/29 | 1,125 | 1,125 | 1,095 | 1,110 | +0.45% | 7,600 | - | +1.28% | - | - |
| 12/28 | 1,110 | 1,120 | 1,105 | 1,105 | -0.45% | 7,600 | - | +0.82% | - | - |
| 12/25 | 1,120 | 1,120 | 1,105 | 1,110 | -0.89% | 14,000 | - | +1.46% | - | - |
| 12/24 | 1,100 | 1,135 | 1,100 | 1,120 | -0.88% | 22,000 | - | +2.66% | - | - |
| 12/22 | 1,155 | 1,155 | 1,130 | 1,130 | 0% | 12,800 | - | +3.57% | - | - |
| 12/21 | 1,140 | 1,145 | 1,130 | 1,130 | -1.74% | 7,600 | - | +3.57% | - | - |
| 12/18 | 1,125 | 1,155 | 1,125 | 1,150 | 0% | 11,800 | - | +5.22% | - | - |
| 12/17 | 1,165 | 1,165 | 1,150 | 1,150 | -0.86% | 7,200 | - | +5.12% | - | - |
| 12/16 | 1,150 | 1,170 | 1,145 | 1,160 | +3.11% | 17,200 | - | +5.84% | - | - |
| 12/15 | 1,175 | 1,180 | 1,125 | 1,125 | +1.35% | 33,000 | - | +2.46% | - | - |
| 12/14 | 1,105 | 1,130 | 1,100 | 1,110 | -1.33% | 6,600 | - | +0.82% | - | - |
| 12/11 | 1,130 | 1,140 | 1,100 | 1,125 | +1.81% | 19,600 | - | +1.72% | - | - |
| 12/10 | 1,125 | 1,135 | 1,095 | 1,105 | -1.34% | 12,200 | - | -0.63% | - | - |
| 12/09 | 1,110 | 1,120 | 1,110 | 1,120 | +1.36% | 16,200 | - | +0.18% | - | - |
| 12/08 | 1,115 | 1,120 | 1,105 | 1,105 | +0.91% | 16,600 | - | -1.69% | - | - |
| 12/07 | 1,085 | 1,095 | 1,080 | 1,095 | +1.86% | 18,800 | - | -3.18% | - | - |
| 12/04 | 1,085 | 1,095 | 1,075 | 1,075 | -0.92% | 18,200 | - | -5.29% | - | - |
| 12/03 | 1,075 | 1,085 | 1,060 | 1,085 | +4.33% | 31,200 | - | -4.91% | - | - |
| 12/02 | 1,085 | 1,085 | 1,030 | 1,040 | -3.7% | 32,600 | - | -9.33% | - | - |
| 12/01 | 1,035 | 1,080 | 1,035 | 1,080 | +4.85% | 14,800 | - | -6.57% | - | - |
| 11/30 | 1,030 | 1,065 | 1,025 | 1,030 | +0.98% | 21,000 | - | -11.44% | - | - |
| 11/27 | 1,025 | 1,025 | 1,005 | 1,020 | -1.92% | 16,600 | - | -12.97% | - | - |
| 11/26 | 1,015 | 1,050 | 1,005 | 1,040 | 0% | 10,600 | - | -12.09% | - | - |
| 11/25 | 1,025 | 1,055 | 1,025 | 1,040 | -0.95% | 13,600 | - | -12.75% | - | - |
| 11/24 | 1,085 | 1,085 | 1,050 | 1,050 | -4.11% | 6,000 | - | -12.65% | - | - |
| 11/20 | 1,045 | 1,095 | 1,035 | 1,095 | +4.29% | 24,800 | - | -9.65% | - | - |
| 11/19 | 1,060 | 1,060 | 1,040 | 1,050 | 0% | 10,400 | - | -13.93% | - | - |
| 11/18 | 1,110 | 1,110 | 1,040 | 1,050 | -5.83% | 34,000 | - | -14.56% | - | - |
| 11/17 | 1,120 | 1,120 | 1,075 | 1,115 | -1.76% | 25,400 | - | -10.08% | - | - |
| 11/16 | 1,160 | 1,170 | 1,130 | 1,135 | -3.81% | 18,200 | - | -9.05% | - | - |
| 11/13 | 1,170 | 1,190 | 1,170 | 1,180 | +0.85% | 8,600 | - | -5.98% | - | - |
| 11/12 | 1,205 | 1,205 | 1,170 | 1,170 | -2.5% | 13,200 | - | -7.07% | - | - |
| 11/11 | 1,200 | 1,225 | 1,200 | 1,200 | 0% | 6,400 | - | -5.06% | - | - |
| 11/10 | 1,220 | 1,230 | 1,200 | 1,200 | 0% | 17,200 | - | -5.29% | - | - |
| 11/09 | 1,235 | 1,245 | 1,200 | 1,200 | -4% | 30,600 | - | -5.51% | - | - |
| 11/06 | 1,280 | 1,280 | 1,240 | 1,250 | -0.79% | 10,200 | - | -1.96% | - | - |
| 11/05 | 1,285 | 1,285 | 1,250 | 1,260 | -0.4% | 13,400 | - | -1.64% | - | - |
| 11/04 | 1,270 | 1,270 | 1,250 | 1,265 | -0.39% | 10,400 | - | -1.56% | - | - |
| 11/02 | 1,240 | 1,270 | 1,240 | 1,270 | -1.55% | 9,600 | - | -1.47% | - | - |
