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 | 1,810 | 1,820 | 1,790 | 1,795 | -0.28% | 23,800 | 334億1053万 | +4.48% | 9.83 | 0.76 |
| 03/30 | 1,805 | 1,820 | 1,780 | 1,800 | -1.91% | 34,000 | - | +5.08% | - | - |
| 03/29 | 1,775 | 1,850 | 1,775 | 1,835 | 0% | 12,000 | - | +7.56% | - | - |
| 03/26 | 1,800 | 1,835 | 1,780 | 1,835 | +3.38% | 22,600 | - | +8.2% | - | - |
| 03/25 | 1,780 | 1,795 | 1,775 | 1,775 | -0.84% | 17,800 | - | +5.15% | - | - |
| 03/24 | 1,765 | 1,790 | 1,765 | 1,790 | +1.99% | 14,800 | - | +6.42% | - | - |
| 03/23 | 1,760 | 1,765 | 1,750 | 1,755 | -0.28% | 7,400 | - | +4.78% | - | - |
| 03/19 | 1,760 | 1,770 | 1,760 | 1,760 | +0.86% | 15,800 | - | +5.45% | - | - |
| 03/18 | 1,740 | 1,765 | 1,725 | 1,745 | +0.29% | 13,800 | - | +4.87% | - | - |
| 03/17 | 1,730 | 1,745 | 1,720 | 1,740 | +0.29% | 13,200 | - | +4.95% | - | - |
| 03/16 | 1,735 | 1,740 | 1,720 | 1,735 | +0.29% | 14,000 | - | +4.83% | - | - |
| 03/15 | 1,725 | 1,735 | 1,705 | 1,730 | +0.58% | 12,000 | - | +4.72% | - | - |
| 03/12 | 1,700 | 1,730 | 1,695 | 1,720 | +1.47% | 40,800 | - | +4.24% | - | - |
| 03/11 | 1,725 | 1,740 | 1,685 | 1,695 | -1.17% | 44,800 | - | +2.79% | - | - |
| 03/10 | 1,705 | 1,735 | 1,705 | 1,715 | 0% | 10,800 | - | +4% | - | - |
| 03/09 | 1,685 | 1,730 | 1,685 | 1,715 | +0.29% | 8,000 | - | +4.26% | - | - |
| 03/08 | 1,725 | 1,725 | 1,705 | 1,710 | +1.48% | 7,600 | - | +4.2% | - | - |
| 03/05 | 1,665 | 1,695 | 1,665 | 1,685 | +2.12% | 11,200 | - | +2.87% | - | - |
| 03/04 | 1,635 | 1,660 | 1,635 | 1,650 | 0% | 9,800 | - | +0.73% | - | - |
| 03/03 | 1,620 | 1,655 | 1,620 | 1,650 | +1.54% | 12,200 | - | +0.73% | - | - |
| 03/02 | 1,650 | 1,650 | 1,620 | 1,625 | +0.31% | 7,600 | - | -0.91% | - | - |
| 03/01 | 1,610 | 1,630 | 1,605 | 1,620 | +0.31% | 9,200 | - | -1.58% | - | - |
| 02/26 | 1,620 | 1,625 | 1,600 | 1,615 | -0.31% | 20,200 | - | -2.24% | - | - |
| 02/25 | 1,665 | 1,665 | 1,605 | 1,620 | -1.52% | 26,800 | - | -2.35% | - | - |
| 02/24 | 1,650 | 1,660 | 1,610 | 1,645 | -0.9% | 15,200 | - | -1.2% | - | - |
| 02/23 | 1,640 | 1,665 | 1,630 | 1,660 | +2.47% | 16,400 | - | -0.72% | - | - |
| 02/22 | 1,615 | 1,645 | 1,600 | 1,620 | +1.89% | 21,400 | - | -3.51% | - | - |
| 02/19 | 1,625 | 1,645 | 1,590 | 1,590 | -2.45% | 12,600 | - | -5.81% | - | - |
| 02/18 | 1,635 | 1,635 | 1,625 | 1,630 | -0.31% | 7,200 | - | -4.06% | - | - |
| 02/17 | 1,650 | 1,655 | 1,630 | 1,635 | +1.55% | 8,200 | - | -4.22% | - | - |
| 02/16 | 1,635 | 1,640 | 1,610 | 1,610 | 0% | 3,600 | - | -6.12% | - | - |
| 02/15 | 1,645 | 1,645 | 1,610 | 1,610 | -0.62% | 4,400 | - | -6.5% | - | - |
| 02/12 | 1,645 | 1,650 | 1,615 | 1,620 | +0.31% | 9,400 | - | -6.3% | - | - |
| 02/10 | 1,660 | 1,660 | 1,610 | 1,615 | -2.12% | 13,600 | - | -6.97% | - | - |
| 02/09 | 1,665 | 1,665 | 1,625 | 1,650 | -1.2% | 7,400 | - | -5.28% | - | - |
| 02/08 | 1,695 | 1,705 | 1,670 | 1,670 | -0.6% | 21,800 | - | -4.41% | - | - |
| 02/05 | 1,670 | 1,690 | 1,645 | 1,680 | -0.88% | 16,200 | - | -4.05% | - | - |
| 02/04 | 1,720 | 1,720 | 1,660 | 1,695 | -0.29% | 9,600 | - | -3.53% | - | - |
| 02/03 | 1,650 | 1,730 | 1,630 | 1,700 | +5.59% | 15,600 | - | -3.52% | - | - |
| 02/02 | 1,600 | 1,625 | 1,580 | 1,610 | +0.31% | 12,400 | - | -8.83% | - | - |
| 02/01 | 1,665 | 1,665 | 1,575 | 1,605 | -2.73% | 16,600 | - | -9.42% | - | - |
| 01/29 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 10,600 | - | -7.09% | - | - |
| 01/28 | 1,675 | 1,700 | 1,650 | 1,670 | +0.6% | 13,200 | - | -6.02% | - | - |
| 01/27 | 1,695 | 1,725 | 1,660 | 1,660 | -2.64% | 12,400 | - | -6.64% | - | - |
| 01/26 | 1,745 | 1,765 | 1,705 | 1,705 | -2.85% | 10,000 | - | -4.16% | - | - |
| 01/25 | 1,735 | 1,770 | 1,735 | 1,755 | -1.13% | 12,400 | - | -1.4% | - | - |
| 01/22 | 1,775 | 1,780 | 1,745 | 1,775 | -1.39% | 11,600 | - | -0.11% | - | - |
| 01/21 | 1,775 | 1,815 | 1,765 | 1,800 | +1.41% | 12,400 | - | +1.58% | - | - |
| 01/20 | 1,810 | 1,810 | 1,760 | 1,775 | -1.93% | 9,400 | - | +0.45% | - | - |
| 01/19 | 1,830 | 1,830 | 1,810 | 1,810 | -1.36% | 8,400 | - | +2.72% | - | - |
| 01/18 | 1,815 | 1,835 | 1,815 | 1,835 | -1.08% | 6,800 | - | +4.5% | - | - |
| 01/15 | 1,850 | 1,855 | 1,830 | 1,855 | 0% | 9,800 | - | +6.12% | - | - |
| 01/14 | 1,825 | 1,865 | 1,825 | 1,855 | +1.09% | 7,400 | - | +6.61% | - | - |
| 01/13 | 1,840 | 1,880 | 1,800 | 1,835 | +0.27% | 25,400 | - | +5.95% | - | - |
| 01/12 | 1,790 | 1,835 | 1,790 | 1,830 | +2.23% | 9,200 | - | +6.15% | - | - |
| 01/08 | 1,810 | 1,810 | 1,780 | 1,790 | 0% | 14,200 | - | +4.56% | - | - |
| 01/07 | 1,790 | 1,790 | 1,765 | 1,790 | +0.28% | 4,600 | - | +5.17% | - | - |
| 01/06 | 1,790 | 1,790 | 1,750 | 1,785 | +1.71% | 12,000 | - | +5.56% | - | - |
| 01/05 | 1,785 | 1,785 | 1,755 | 1,755 | -1.68% | 12,600 | - | +4.46% | - | - |
| 01/04 | 1,780 | 1,805 | 1,765 | 1,785 | +0.28% | 6,200 | - | +6.76% | - | - |
| 2009 |
| 12/30 | 1,825 | 1,825 | 1,780 | 1,780 | -1.66% | 10,400 | - | +7.04% | - | - |
| 12/29 | 1,830 | 1,865 | 1,740 | 1,810 | -0.82% | 27,000 | - | +9.43% | - | - |
| 12/28 | 1,810 | 1,840 | 1,805 | 1,825 | +1.67% | 11,000 | - | +11.08% | - | - |
| 12/25 | 1,825 | 1,825 | 1,790 | 1,795 | +1.13% | 22,600 | - | +10.12% | - | - |
| 12/24 | 1,715 | 1,775 | 1,700 | 1,775 | +5.03% | 28,800 | - | +9.64% | - | - |
| 12/22 | 1,695 | 1,720 | 1,690 | 1,690 | +0.3% | 12,200 | - | +5.03% | - | - |
| 12/21 | 1,685 | 1,695 | 1,685 | 1,685 | -0.88% | 5,000 | - | +5.05% | - | - |
| 12/18 | 1,695 | 1,700 | 1,675 | 1,700 | +0.59% | 8,200 | - | +6.25% | - | - |
| 12/17 | 1,710 | 1,720 | 1,690 | 1,690 | -1.46% | 6,800 | - | +5.89% | - | - |
| 12/16 | 1,700 | 1,720 | 1,675 | 1,715 | +2.39% | 17,600 | - | +7.59% | - | - |
| 12/15 | 1,660 | 1,700 | 1,655 | 1,675 | +0.6% | 22,800 | - | +5.21% | - | - |
| 12/14 | 1,665 | 1,665 | 1,645 | 1,665 | -0.6% | 9,400 | - | +4.65% | - | - |
| 12/11 | 1,655 | 1,675 | 1,635 | 1,675 | +2.13% | 22,400 | - | +5.28% | - | - |
| 12/10 | 1,660 | 1,670 | 1,615 | 1,640 | -0.91% | 11,400 | - | +3.02% | - | - |
| 12/09 | 1,635 | 1,675 | 1,620 | 1,655 | +0.91% | 21,200 | - | +3.89% | - | - |
| 12/08 | 1,630 | 1,680 | 1,605 | 1,640 | -0.91% | 11,800 | - | +3.14% | - | - |
| 12/07 | 1,665 | 1,670 | 1,640 | 1,655 | +0.3% | 14,800 | - | +4.42% | - | - |
| 12/04 | 1,665 | 1,670 | 1,630 | 1,650 | +0.61% | 27,000 | - | +4.5% | - | - |
| 12/03 | 1,545 | 1,650 | 1,545 | 1,640 | +6.15% | 29,000 | - | +4.13% | - | - |
| 12/02 | 1,540 | 1,560 | 1,540 | 1,545 | +0.98% | 12,400 | - | -1.78% | - | - |
| 12/01 | 1,500 | 1,530 | 1,490 | 1,530 | +0.33% | 16,400 | - | -2.8% | - | - |
| 11/30 | 1,510 | 1,530 | 1,490 | 1,525 | +1.33% | 28,800 | - | -3.11% | - | - |
| 11/27 | 1,540 | 1,540 | 1,495 | 1,505 | -2.9% | 9,600 | - | -4.32% | - | - |
| 11/26 | 1,575 | 1,585 | 1,545 | 1,550 | -0.64% | 9,600 | - | -1.46% | - | - |
| 11/25 | 1,540 | 1,560 | 1,525 | 1,560 | +0.97% | 14,600 | - | -0.76% | - | - |
| 11/24 | 1,565 | 1,570 | 1,515 | 1,545 | +0.32% | 16,400 | - | -1.53% | - | - |
| 11/20 | 1,515 | 1,540 | 1,510 | 1,540 | +1.99% | 11,600 | - | -1.66% | - | - |
| 11/19 | 1,520 | 1,525 | 1,500 | 1,510 | -0.98% | 7,400 | - | -3.39% | - | - |
| 11/18 | 1,510 | 1,540 | 1,510 | 1,525 | +0.99% | 12,200 | - | -2.24% | - | - |
| 11/17 | 1,580 | 1,580 | 1,490 | 1,510 | -4.13% | 17,200 | - | -3.08% | - | - |
| 11/16 | 1,585 | 1,600 | 1,570 | 1,575 | -0.63% | 6,800 | - | +1.22% | - | - |
| 11/13 | 1,600 | 1,625 | 1,585 | 1,585 | -0.94% | 6,800 | - | +2.26% | - | - |
| 11/12 | 1,620 | 1,630 | 1,585 | 1,600 | -1.84% | 11,000 | - | +3.63% | - | - |
| 11/11 | 1,665 | 1,665 | 1,630 | 1,630 | -1.81% | 7,800 | - | +5.98% | - | - |
| 11/10 | 1,660 | 1,680 | 1,655 | 1,660 | -0.3% | 14,000 | - | +8.57% | - | - |
| 11/09 | 1,665 | 1,680 | 1,640 | 1,665 | 0% | 12,800 | - | +9.54% | - | - |
| 11/06 | 1,710 | 1,730 | 1,660 | 1,665 | -1.48% | 27,200 | - | +10.05% | - | - |
| 11/05 | 1,645 | 1,700 | 1,640 | 1,690 | +1.5% | 41,200 | - | +12.29% | - | - |
| 11/04 | 1,605 | 1,665 | 1,580 | 1,665 | +5.38% | 46,400 | - | +11.22% | - | - |
| 11/02 | 1,500 | 1,625 | 1,500 | 1,580 | +3.27% | 32,400 | - | +6.04% | - | - |
