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 | 2,020 | 2,790 | 1,980 | 2,600 | +30% | 1,058,800 | 78億7176万 | +35.77% | - | 2.05 |
| 03/30 | 1,970 | 2,040 | 1,970 | 2,000 | +2.04% | 35,500 | - | +6.1% | - | - |
| 03/29 | 1,930 | 1,970 | 1,930 | 1,960 | +1.55% | 8,100 | - | +4.31% | - | - |
| 03/26 | 1,900 | 1,960 | 1,900 | 1,930 | 0% | 17,400 | - | +2.93% | - | - |
| 03/25 | 1,940 | 1,940 | 1,900 | 1,930 | -1.03% | 10,100 | - | +2.99% | - | - |
| 03/24 | 2,010 | 2,020 | 1,940 | 1,950 | -2.99% | 22,600 | - | +4.39% | - | - |
| 03/23 | 1,980 | 2,050 | 1,980 | 2,010 | +2.55% | 58,500 | - | +7.95% | - | - |
| 03/19 | 1,930 | 1,960 | 1,920 | 1,960 | +2.08% | 24,600 | - | +5.72% | - | - |
| 03/18 | 1,910 | 1,980 | 1,900 | 1,920 | +0.52% | 29,700 | - | +3.9% | - | - |
| 03/17 | 1,910 | 1,920 | 1,880 | 1,910 | +1.06% | 13,000 | - | +3.64% | - | - |
| 03/16 | 1,880 | 1,900 | 1,880 | 1,890 | +0.53% | 4,700 | - | +2.83% | - | - |
| 03/15 | 1,900 | 1,920 | 1,880 | 1,880 | -0.53% | 5,300 | - | +2.51% | - | - |
| 03/12 | 1,910 | 1,920 | 1,850 | 1,890 | -0.53% | 11,600 | - | +3.28% | - | - |
| 03/11 | 1,910 | 1,930 | 1,870 | 1,900 | -0.52% | 11,600 | - | +3.94% | - | - |
| 03/10 | 1,950 | 1,990 | 1,900 | 1,910 | +0.53% | 43,200 | - | +4.49% | - | - |
| 03/09 | 1,850 | 1,920 | 1,830 | 1,900 | +2.7% | 34,100 | - | +4.05% | - | - |
| 03/08 | 1,850 | 1,860 | 1,840 | 1,850 | +1.09% | 12,900 | - | +1.31% | - | - |
| 03/05 | 1,830 | 1,840 | 1,820 | 1,830 | +0.55% | 6,600 | - | -0.05% | - | - |
| 03/04 | 1,800 | 1,860 | 1,800 | 1,820 | +0.55% | 14,500 | - | -1.03% | - | - |
| 03/03 | 1,790 | 1,810 | 1,790 | 1,810 | +0.56% | 3,800 | - | -2.11% | - | - |
| 03/02 | 1,790 | 1,800 | 1,790 | 1,800 | +0.56% | 3,800 | - | -3.02% | - | - |
| 03/01 | 1,770 | 1,810 | 1,770 | 1,790 | +0.56% | 9,900 | - | -3.76% | - | - |
| 02/26 | 1,780 | 1,800 | 1,780 | 1,780 | -1.66% | 15,700 | - | -4.61% | - | - |
| 02/25 | 1,860 | 1,860 | 1,780 | 1,810 | -1.63% | 14,900 | - | -3.36% | - | - |
| 02/24 | 1,850 | 1,870 | 1,840 | 1,840 | -1.08% | 7,200 | - | -2.13% | - | - |
| 02/23 | 1,860 | 1,860 | 1,840 | 1,860 | +0.54% | 3,600 | - | -1.27% | - | - |
| 02/22 | 1,850 | 1,880 | 1,840 | 1,850 | 0% | 8,600 | - | -2.17% | - | - |
| 02/19 | 1,890 | 1,900 | 1,850 | 1,850 | -2.63% | 11,700 | - | -2.58% | - | - |
| 02/18 | 1,820 | 1,900 | 1,810 | 1,900 | +5.56% | 24,900 | - | -0.52% | - | - |
| 02/17 | 1,820 | 1,850 | 1,790 | 1,800 | +0.56% | 12,500 | - | -6.3% | - | - |
| 02/16 | 1,800 | 1,820 | 1,770 | 1,790 | -0.56% | 8,400 | - | -6.87% | - | - |
| 02/15 | 1,800 | 1,820 | 1,790 | 1,800 | -0.55% | 5,100 | - | -6.3% | - | - |
| 02/12 | 1,880 | 1,930 | 1,800 | 1,810 | +0.56% | 41,200 | - | -5.78% | - | - |
| 02/10 | 1,820 | 1,850 | 1,790 | 1,800 | +0.56% | 13,800 | - | -6.25% | - | - |
| 02/09 | 1,800 | 1,820 | 1,780 | 1,790 | 0% | 10,000 | - | -6.72% | - | - |
| 02/08 | 1,790 | 1,800 | 1,760 | 1,790 | +0.56% | 11,500 | - | -6.67% | - | - |
| 02/05 | 1,790 | 1,810 | 1,780 | 1,780 | -3.26% | 16,500 | - | -7.1% | - | - |
| 02/04 | 1,900 | 1,900 | 1,820 | 1,840 | -2.65% | 16,700 | - | -3.92% | - | - |
| 02/03 | 1,880 | 1,950 | 1,880 | 1,890 | +1.07% | 25,800 | - | -1.25% | - | - |
| 02/02 | 1,980 | 1,980 | 1,850 | 1,870 | -2.09% | 65,400 | - | -2.09% | - | - |
| 02/01 | 1,920 | 1,940 | 1,830 | 1,910 | -3.05% | 37,900 | - | +0.37% | - | - |
| 01/29 | 1,980 | 1,990 | 1,940 | 1,970 | -2.96% | 18,200 | - | +4.01% | - | - |
| 01/28 | 2,090 | 2,090 | 1,990 | 2,030 | -1.93% | 31,700 | - | +7.86% | - | - |
| 01/27 | 2,010 | 2,130 | 2,010 | 2,070 | +4.55% | 82,700 | - | +10.81% | - | - |
| 01/26 | 1,950 | 2,120 | 1,950 | 1,980 | +4.21% | 120,800 | - | +6.8% | - | - |
| 01/25 | 1,900 | 1,910 | 1,870 | 1,900 | -2.06% | 21,700 | - | +3.09% | - | - |
| 01/22 | 1,930 | 1,950 | 1,910 | 1,940 | -1.02% | 18,300 | - | +5.72% | - | - |
| 01/21 | 1,930 | 2,000 | 1,900 | 1,960 | -0.51% | 22,900 | - | +7.28% | - | - |
| 01/20 | 1,960 | 1,980 | 1,940 | 1,970 | +0.51% | 17,600 | - | +8.36% | - | - |
| 01/19 | 2,040 | 2,060 | 1,960 | 1,960 | -2.97% | 28,100 | - | +8.47% | - | - |
| 01/18 | 2,120 | 2,120 | 2,010 | 2,020 | -1.46% | 52,200 | - | +12.41% | - | - |
| 01/15 | 2,060 | 2,120 | 2,010 | 2,050 | -3.3% | 88,000 | - | +14.65% | - | - |
| 01/14 | 2,220 | 2,350 | 2,060 | 2,120 | -3.2% | 502,300 | - | +18.83% | - | - |
| 01/13 | 1,850 | 2,290 | 1,850 | 2,190 | +20.99% | 701,500 | - | +23.52% | - | - |
| 01/12 | 1,750 | 1,810 | 1,730 | 1,810 | +1.69% | 38,800 | - | +3.13% | - | - |
| 01/08 | 1,800 | 1,820 | 1,770 | 1,780 | -1.11% | 22,500 | - | +1.6% | - | - |
| 01/07 | 1,780 | 1,820 | 1,760 | 1,800 | +1.12% | 31,100 | - | +2.97% | - | - |
| 01/06 | 1,780 | 1,780 | 1,750 | 1,780 | +0.56% | 11,700 | - | +2.42% | - | - |
| 01/05 | 1,790 | 1,820 | 1,770 | 1,770 | 0% | 22,900 | - | +2.61% | - | - |
| 01/04 | 1,730 | 1,770 | 1,700 | 1,770 | +2.31% | 10,900 | - | +3.39% | - | - |
| 2009 |
| 12/30 | 1,750 | 1,760 | 1,730 | 1,730 | -1.7% | 9,300 | - | +1.82% | - | - |
| 12/29 | 1,810 | 1,820 | 1,750 | 1,760 | -2.76% | 15,200 | - | +4.14% | - | - |
| 12/28 | 1,830 | 1,840 | 1,770 | 1,810 | +0.56% | 46,800 | - | +7.48% | - | - |
| 12/25 | 1,710 | 1,870 | 1,680 | 1,800 | +5.88% | 55,800 | - | +7.33% | - | - |
| 12/24 | 1,710 | 1,710 | 1,680 | 1,700 | +0.59% | 13,700 | - | +1.67% | - | - |
| 12/22 | 1,660 | 1,730 | 1,650 | 1,690 | +1.81% | 22,300 | - | +1.56% | - | - |
| 12/21 | 1,690 | 1,690 | 1,650 | 1,660 | -1.19% | 14,200 | - | 0% | - | - |
| 12/18 | 1,680 | 1,690 | 1,650 | 1,680 | -2.33% | 21,000 | - | +1.02% | - | - |
| 12/17 | 1,700 | 1,760 | 1,700 | 1,720 | +0.58% | 26,900 | - | +3.12% | - | - |
| 12/16 | 1,700 | 1,720 | 1,690 | 1,710 | +0.59% | 17,700 | - | +2.33% | - | - |
| 12/15 | 1,720 | 1,740 | 1,690 | 1,700 | -1.73% | 15,900 | - | +1.31% | - | - |
| 12/14 | 1,760 | 1,800 | 1,680 | 1,730 | -0.57% | 27,300 | - | +2.67% | - | - |
| 12/11 | 1,730 | 1,740 | 1,690 | 1,740 | +2.96% | 16,900 | - | +2.84% | - | - |
| 12/10 | 1,740 | 1,780 | 1,670 | 1,690 | -1.74% | 24,600 | - | -0.47% | - | - |
| 12/09 | 1,700 | 1,760 | 1,700 | 1,720 | -3.37% | 34,000 | - | +0.53% | - | - |
| 12/08 | 1,870 | 1,960 | 1,780 | 1,780 | -8.72% | 70,600 | - | +3.19% | - | - |
| 12/07 | 1,870 | 2,040 | 1,870 | 1,950 | +5.41% | 96,800 | - | +12.13% | - | - |
| 12/04 | 1,760 | 1,850 | 1,750 | 1,850 | +5.71% | 33,500 | - | +5.96% | - | - |
| 12/03 | 1,740 | 1,780 | 1,720 | 1,750 | +0.57% | 20,100 | - | -0.51% | - | - |
| 12/02 | 1,690 | 1,830 | 1,650 | 1,740 | +4.19% | 41,600 | - | -1.97% | - | - |
| 12/01 | 1,570 | 1,680 | 1,570 | 1,670 | +7.74% | 25,200 | - | -6.91% | - | - |
| 11/30 | 1,550 | 1,580 | 1,520 | 1,550 | +6.16% | 21,300 | - | -14.65% | - | - |
| 11/27 | 1,440 | 1,480 | 1,420 | 1,460 | +1.39% | 31,600 | - | -20.74% | - | - |
| 11/26 | 1,470 | 1,480 | 1,440 | 1,440 | 0% | 21,700 | - | -23.16% | - | - |
| 11/25 | 1,470 | 1,500 | 1,420 | 1,440 | -5.26% | 33,200 | - | -24.41% | - | - |
| 11/24 | 1,650 | 1,680 | 1,500 | 1,520 | -5.59% | 19,600 | - | -21.53% | - | - |
| 11/20 | 1,600 | 1,670 | 1,570 | 1,610 | -0.62% | 13,500 | - | -18.02% | - | - |
| 11/19 | 1,620 | 1,650 | 1,570 | 1,620 | -2.99% | 21,800 | - | -18.88% | - | - |
| 11/18 | 1,650 | 1,690 | 1,510 | 1,670 | +11.33% | 63,200 | - | -17.73% | - | - |
| 11/17 | 1,600 | 1,620 | 1,460 | 1,500 | -5.66% | 38,900 | - | -27.29% | - | - |
| 11/16 | 1,650 | 1,680 | 1,560 | 1,590 | -8.62% | 38,600 | - | -24.36% | - | - |
| 11/13 | 1,800 | 1,810 | 1,700 | 1,740 | -3.33% | 23,500 | - | -18.46% | - | - |
| 11/12 | 1,800 | 1,840 | 1,800 | 1,800 | -0.55% | 10,100 | - | -16.55% | - | - |
| 11/11 | 1,860 | 1,890 | 1,750 | 1,810 | -3.72% | 17,200 | - | -16.67% | - | - |
| 11/10 | 1,880 | 1,910 | 1,870 | 1,880 | 0% | 14,000 | - | -13.92% | - | - |
| 11/09 | 1,890 | 1,900 | 1,860 | 1,880 | -1.05% | 8,900 | - | -14.43% | - | - |
| 11/06 | 1,920 | 1,930 | 1,900 | 1,900 | +0.53% | 17,000 | - | -14.07% | - | - |
| 11/05 | 1,990 | 1,990 | 1,850 | 1,890 | -6.44% | 47,400 | - | -15.17% | - | - |
| 11/04 | 2,060 | 2,070 | 1,990 | 2,020 | -2.42% | 17,100 | - | -10.06% | - | - |
| 11/02 | 2,050 | 2,110 | 2,050 | 2,070 | -2.36% | 24,100 | - | -8.41% | - | - |
