株価チャート
2009/10/27～2010/03/31
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 | 1,340 | 1,345 | 1,340 | 1,345 | -0.74% | 400 | 55億8175万 | -0.07% | 26.45 | 0.76 |
| 03/30 | 1,355 | 1,360 | 1,355 | 1,355 | +0.37% | 1,000 | - | +0.67% | - | - |
| 03/29 | 1,395 | 1,395 | 1,350 | 1,350 | -6.57% | 3,200 | - | +0.45% | - | - |
| 03/26 | 1,425 | 1,450 | 1,415 | 1,445 | +1.4% | 4,200 | - | +7.59% | - | - |
| 03/25 | 1,390 | 1,425 | 1,390 | 1,425 | +2.52% | 3,200 | - | +6.5% | - | - |
| 03/24 | 1,400 | 1,400 | 1,390 | 1,390 | +0.36% | 800 | - | +4.28% | - | - |
| 03/23 | 1,385 | 1,390 | 1,385 | 1,385 | +1.09% | 1,800 | - | +4.14% | - | - |
| 03/19 | 1,380 | 1,385 | 1,355 | 1,370 | +1.11% | 1,800 | - | +3.24% | - | - |
| 03/18 | 1,365 | 1,385 | 1,355 | 1,355 | -0.73% | 2,600 | - | +2.19% | - | - |
| 03/17 | 1,365 | 1,375 | 1,360 | 1,365 | +0.37% | 3,400 | - | +3.1% | - | - |
| 03/16 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 2,600 | - | +2.87% | - | - |
| 03/15 | 1,330 | 1,350 | 1,330 | 1,350 | +1.89% | 3,200 | - | +2.27% | - | - |
| 03/12 | 1,325 | 1,330 | 1,325 | 1,325 | 0% | 1,200 | - | +0.53% | - | - |
| 03/11 | 1,330 | 1,330 | 1,325 | 1,325 | +0.76% | 1,000 | - | +0.61% | - | - |
| 03/10 | 1,330 | 1,330 | 1,315 | 1,315 | -1.5% | 1,400 | - | -0.08% | - | - |
| 03/09 | 1,335 | 1,335 | 1,335 | 1,335 | +1.52% | 600 | - | +1.44% | - | - |
| 03/08 | 1,320 | 1,325 | 1,315 | 1,315 | 0% | 1,600 | - | 0% | - | - |
| 03/05 | 1,325 | 1,325 | 1,305 | 1,315 | -0.75% | 2,400 | - | 0% | - | - |
| 03/04 | 1,325 | 1,325 | 1,325 | 1,325 | +0.76% | 400 | - | +0.68% | - | - |
| 03/03 | 1,320 | 1,320 | 1,315 | 1,315 | 0% | 800 | - | -0.08% | - | - |
| 03/02 | 1,315 | 1,315 | 1,315 | 1,315 | -0.38% | 400 | - | -0.08% | - | - |
| 03/01 | 1,335 | 1,335 | 1,320 | 1,320 | 0% | 800 | - | +0.3% | - | - |
| 02/26 | 1,315 | 1,320 | 1,315 | 1,320 | +0.76% | 1,000 | - | +0.23% | - | - |
| 02/25 | 1,335 | 1,335 | 1,305 | 1,310 | -1.13% | 1,400 | - | -0.46% | - | - |
| 02/24 | 1,330 | 1,330 | 1,325 | 1,325 | -1.12% | 600 | - | +0.68% | - | - |
| 02/23 | 1,340 | 1,340 | 1,340 | 1,340 | +1.9% | 200 | - | +1.9% | - | - |
| 02/22 | 1,320 | 1,320 | 1,315 | 1,315 | 0% | 600 | - | +0.08% | - | - |
| 02/19 | 1,320 | 1,320 | 1,315 | 1,315 | -0.75% | 400 | - | +0.08% | - | - |
| 02/17 | 1,315 | 1,325 | 1,305 | 1,325 | +1.53% | 1,200 | - | +0.84% | - | - |
| 02/16 | 1,320 | 1,320 | 1,305 | 1,305 | -0.76% | 600 | - | -0.61% | - | - |
| 02/15 | 1,305 | 1,315 | 1,300 | 1,315 | +1.15% | 2,600 | - | +0.15% | - | - |
| 02/12 | 1,305 | 1,325 | 1,300 | 1,300 | -2.62% | 3,000 | - | -1.07% | - | - |
| 02/10 | 1,295 | 1,335 | 1,295 | 1,335 | +1.91% | 600 | - | +1.6% | - | - |
| 02/09 | 1,310 | 1,310 | 1,310 | 1,310 | -0.76% | 400 | - | -0.15% | - | - |
| 02/08 | 1,300 | 1,320 | 1,300 | 1,320 | +1.15% | 1,200 | - | +0.69% | - | - |
| 02/05 | 1,300 | 1,305 | 1,295 | 1,305 | +0.38% | 1,200 | - | -0.31% | - | - |
| 02/04 | 1,315 | 1,320 | 1,295 | 1,300 | -0.76% | 2,400 | - | -0.61% | - | - |
| 02/03 | 1,315 | 1,320 | 1,310 | 1,310 | +0.38% | 1,000 | - | +0.31% | - | - |
| 02/02 | 1,305 | 1,305 | 1,305 | 1,305 | -0.76% | 200 | - | +0.08% | - | - |
| 02/01 | 1,310 | 1,315 | 1,310 | 1,315 | +0.38% | 600 | - | +0.92% | - | - |
| 01/28 | 1,310 | 1,310 | 1,310 | 1,310 | -0.38% | 1,600 | - | +0.77% | - | - |
| 01/27 | 1,315 | 1,315 | 1,315 | 1,315 | -1.87% | 400 | - | +1.31% | - | - |
| 01/25 | 1,315 | 1,340 | 1,315 | 1,340 | +1.9% | 800 | - | +3.32% | - | - |
| 01/22 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 200 | - | +1.54% | - | - |
| 01/21 | 1,325 | 1,325 | 1,315 | 1,315 | -0.75% | 1,000 | - | +1.7% | - | - |
| 01/20 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 400 | - | +2.71% | - | - |
| 01/19 | 1,315 | 1,325 | 1,315 | 1,325 | +1.92% | 400 | - | +2.95% | - | - |
| 01/18 | 1,300 | 1,300 | 1,300 | 1,300 | -0.38% | 200 | - | +1.17% | - | - |
| 01/15 | 1,315 | 1,315 | 1,305 | 1,305 | -0.76% | 1,000 | - | +1.56% | - | - |
| 01/14 | 1,310 | 1,315 | 1,310 | 1,315 | +0.38% | 600 | - | +2.49% | - | - |
| 01/13 | 1,310 | 1,310 | 1,300 | 1,310 | 0% | 1,200 | - | +2.34% | - | - |
| 01/12 | 1,315 | 1,320 | 1,310 | 1,310 | -0.76% | 1,200 | - | +2.58% | - | - |
| 01/08 | 1,320 | 1,320 | 1,320 | 1,320 | +0.76% | 800 | - | +3.53% | - | - |
| 01/07 | 1,315 | 1,315 | 1,310 | 1,310 | +0.38% | 400 | - | +3.07% | - | - |
| 01/06 | 1,305 | 1,305 | 1,305 | 1,305 | -2.61% | 200 | - | +3% | - | - |
| 01/05 | 1,330 | 1,340 | 1,290 | 1,340 | +4.69% | 600 | - | +6.01% | - | - |
| 01/04 | 1,280 | 1,280 | 1,280 | 1,280 | -1.54% | 200 | - | +1.59% | - | - |
| 2009 |
| 12/30 | 1,290 | 1,300 | 1,285 | 1,300 | +1.17% | 600 | - | +3.34% | - | - |
| 12/29 | 1,280 | 1,285 | 1,280 | 1,285 | +0.78% | 400 | - | +2.31% | - | - |
| 12/28 | 1,260 | 1,275 | 1,260 | 1,275 | +0.79% | 1,000 | - | +1.51% | - | - |
| 12/25 | 1,260 | 1,270 | 1,260 | 1,265 | +0.4% | 2,000 | - | +0.64% | - | - |
| 12/24 | 1,260 | 1,265 | 1,255 | 1,260 | -0.4% | 1,000 | - | +0.08% | - | - |
| 12/22 | 1,255 | 1,265 | 1,250 | 1,265 | +0.4% | 2,600 | - | +0.32% | - | - |
| 12/21 | 1,265 | 1,265 | 1,260 | 1,260 | 0% | 600 | - | -0.32% | - | - |
| 12/18 | 1,260 | 1,275 | 1,250 | 1,260 | 0% | 1,000 | - | -0.47% | - | - |
| 12/17 | 1,265 | 1,265 | 1,260 | 1,260 | -1.56% | 600 | - | -0.63% | - | - |
| 12/16 | 1,280 | 1,285 | 1,280 | 1,280 | 0% | 1,000 | - | +0.63% | - | - |
| 12/15 | 1,280 | 1,290 | 1,280 | 1,280 | +0.39% | 800 | - | +0.39% | - | - |
| 12/14 | 1,245 | 1,275 | 1,245 | 1,275 | +2.82% | 1,400 | - | -0.23% | - | - |
| 12/11 | 1,235 | 1,240 | 1,235 | 1,240 | -1.2% | 2,200 | - | -3.5% | - | - |
| 12/10 | 1,245 | 1,255 | 1,245 | 1,255 | -1.18% | 2,000 | - | -2.41% | - | - |
| 12/08 | 1,300 | 1,315 | 1,270 | 1,270 | -2.31% | 2,200 | - | -1.24% | - | - |
| 12/07 | 1,260 | 1,300 | 1,260 | 1,300 | +4% | 1,400 | - | +1.01% | - | - |
| 12/04 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 1,200 | - | -2.87% | - | - |
| 12/03 | 1,230 | 1,240 | 1,230 | 1,240 | -0.4% | 600 | - | -3.8% | - | - |
| 12/02 | 1,245 | 1,245 | 1,220 | 1,245 | 0% | 1,000 | - | -3.71% | - | - |
| 12/01 | 1,230 | 1,245 | 1,230 | 1,245 | +1.63% | 600 | - | -3.94% | - | - |
| 11/30 | 1,205 | 1,225 | 1,205 | 1,225 | +0.82% | 1,400 | - | -5.62% | - | - |
| 11/27 | 1,230 | 1,230 | 1,210 | 1,215 | -1.22% | 2,000 | - | -6.61% | - | - |
| 11/26 | 1,250 | 1,250 | 1,230 | 1,230 | -1.6% | 800 | - | -5.75% | - | - |
| 11/25 | 1,220 | 1,250 | 1,220 | 1,250 | +2.88% | 800 | - | -4.51% | - | - |
| 11/24 | 1,250 | 1,250 | 1,215 | 1,215 | -3.57% | 1,800 | - | -7.39% | - | - |
| 11/20 | 1,275 | 1,275 | 1,250 | 1,260 | -2.33% | 1,800 | - | -4.26% | - | - |
| 11/19 | 1,280 | 1,300 | 1,280 | 1,290 | 0% | 800 | - | -2.12% | - | - |
| 11/18 | 1,305 | 1,305 | 1,290 | 1,290 | -1.15% | 1,600 | - | -2.12% | - | - |
| 11/17 | 1,325 | 1,350 | 1,305 | 1,305 | -1.51% | 1,400 | - | -0.99% | - | - |
| 11/16 | 1,340 | 1,340 | 1,325 | 1,325 | 0% | 1,800 | - | +0.61% | - | - |
| 11/13 | 1,325 | 1,375 | 1,325 | 1,325 | +0.76% | 2,600 | - | +0.76% | - | - |
| 11/12 | 1,320 | 1,320 | 1,315 | 1,315 | -0.75% | 400 | - | +0.15% | - | - |
| 11/11 | 1,340 | 1,340 | 1,325 | 1,325 | -1.85% | 800 | - | +0.76% | - | - |
| 11/10 | 1,360 | 1,375 | 1,350 | 1,350 | 0% | 1,200 | - | +2.66% | - | - |
| 11/09 | 1,360 | 1,360 | 1,350 | 1,350 | -1.1% | 1,800 | - | +2.74% | - | - |
| 11/06 | 1,465 | 1,465 | 1,350 | 1,365 | -5.86% | 8,200 | - | +4.04% | - | - |
| 11/05 | 1,325 | 1,495 | 1,325 | 1,450 | +14.62% | 10,800 | - | +10.69% | - | - |
| 11/04 | 1,265 | 1,265 | 1,265 | 1,265 | +0.4% | 200 | - | -2.84% | - | - |
| 11/02 | 1,295 | 1,295 | 1,250 | 1,260 | -2.7% | 2,400 | - | -3.3% | - | - |
| 10/30 | 1,310 | 1,310 | 1,295 | 1,295 | -0.38% | 2,400 | - | -0.84% | - | - |
| 10/29 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 800 | - | -0.61% | - | - |
| 10/28 | 1,300 | 1,300 | 1,300 | 1,300 | -1.89% | 200 | - | -0.84% | - | - |
| 10/27 | 1,300 | 1,325 | 1,295 | 1,325 | +0.76% | 1,000 | - | +0.91% | - | - |
