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 |
---|
2016 | 7/1, 株式分割 1→2 |
2010 |
03/31 | 1,935 | 1,935 | 1,910 | 1,925 | 0% | 287,800 | 1637億2125万 | +3.38% | 17.7 | 1.94 |
03/30 | 1,885 | 1,925 | 1,880 | 1,925 | +2.53% | 274,600 | - | +3.66% | - | - |
03/29 | 1,900 | 1,900 | 1,870 | 1,878 | -1.83% | 184,000 | - | +1.38% | - | - |
03/26 | 1,895 | 1,913 | 1,885 | 1,913 | +1.06% | 324,000 | - | +3.49% | - | - |
03/25 | 1,908 | 1,908 | 1,890 | 1,893 | -0.39% | 190,800 | - | +2.57% | - | - |
03/24 | 1,885 | 1,900 | 1,880 | 1,900 | -0.13% | 205,600 | - | +3.15% | - | - |
03/23 | 1,898 | 1,908 | 1,893 | 1,903 | -0.39% | 143,600 | - | +3.51% | - | - |
03/19 | 1,903 | 1,913 | 1,893 | 1,910 | +0.53% | 149,200 | - | +4.14% | - | - |
03/18 | 1,890 | 1,905 | 1,888 | 1,900 | 0% | 174,400 | - | +3.88% | - | - |
03/17 | 1,903 | 1,905 | 1,888 | 1,900 | +1.74% | 239,600 | - | +4.22% | - | - |
03/16 | 1,895 | 1,903 | 1,868 | 1,868 | -0.8% | 205,800 | - | +2.72% | - | - |
03/15 | 1,898 | 1,903 | 1,873 | 1,883 | -0.66% | 296,400 | - | +3.78% | - | - |
03/12 | 1,888 | 1,913 | 1,873 | 1,895 | +1.61% | 511,600 | - | +4.7% | - | - |
03/11 | 1,865 | 1,868 | 1,858 | 1,865 | +1.08% | 248,000 | - | +3.27% | - | - |
03/10 | 1,850 | 1,855 | 1,840 | 1,845 | +0.27% | 175,200 | - | +2.33% | - | - |
03/09 | 1,848 | 1,848 | 1,835 | 1,840 | -0.41% | 112,800 | - | +2.11% | - | - |
03/08 | 1,850 | 1,855 | 1,828 | 1,848 | +0.14% | 196,800 | - | +2.58% | - | - |
03/05 | 1,830 | 1,845 | 1,820 | 1,845 | +2.22% | 197,200 | - | +2.56% | - | - |
03/04 | 1,810 | 1,810 | 1,793 | 1,805 | +0.56% | 121,000 | - | +0.39% | - | - |
03/03 | 1,793 | 1,798 | 1,785 | 1,795 | -0.55% | 137,000 | - | -0.22% | - | - |
03/02 | 1,798 | 1,810 | 1,790 | 1,805 | -0.14% | 150,600 | - | +0.22% | - | - |
03/01 | 1,825 | 1,828 | 1,803 | 1,808 | -0.28% | 153,600 | - | +0.31% | - | - |
02/26 | 1,808 | 1,813 | 1,793 | 1,813 | +0.55% | 167,200 | - | +0.47% | - | - |
02/25 | 1,813 | 1,813 | 1,790 | 1,803 | +0.7% | 150,200 | - | -0.19% | - | - |
02/24 | 1,780 | 1,800 | 1,775 | 1,790 | -0.42% | 169,000 | - | -1.05% | - | - |
02/23 | 1,793 | 1,813 | 1,788 | 1,798 | +0.28% | 142,400 | - | -0.8% | - | - |
02/22 | 1,793 | 1,815 | 1,780 | 1,793 | -0.28% | 308,400 | - | -1.19% | - | - |
02/19 | 1,820 | 1,820 | 1,793 | 1,798 | -1.78% | 201,400 | - | -1.02% | - | - |
02/18 | 1,818 | 1,830 | 1,810 | 1,830 | +0.97% | 134,600 | - | +0.72% | - | - |
02/17 | 1,808 | 1,818 | 1,798 | 1,813 | +0.42% | 121,600 | - | -0.19% | - | - |
02/16 | 1,810 | 1,818 | 1,798 | 1,805 | 0% | 107,400 | - | -0.61% | - | - |
02/15 | 1,795 | 1,825 | 1,788 | 1,805 | +1.69% | 281,600 | - | -0.66% | - | - |
02/12 | 1,763 | 1,783 | 1,753 | 1,775 | +0.85% | 188,000 | - | -2.42% | - | - |
02/10 | 1,763 | 1,768 | 1,750 | 1,760 | +0.14% | 234,400 | - | -3.46% | - | - |
02/09 | 1,763 | 1,770 | 1,748 | 1,758 | -1.4% | 189,200 | - | -3.86% | - | - |
02/08 | 1,773 | 1,785 | 1,753 | 1,783 | +0.56% | 146,000 | - | -2.7% | - | - |
02/05 | 1,788 | 1,790 | 1,763 | 1,773 | -1.8% | 343,000 | - | -3.41% | - | - |
02/04 | 1,790 | 1,808 | 1,790 | 1,805 | +0.56% | 278,400 | - | -1.85% | - | - |
02/03 | 1,800 | 1,805 | 1,790 | 1,795 | -0.69% | 321,800 | - | -2.5% | - | - |
02/02 | 1,820 | 1,820 | 1,803 | 1,808 | -0.69% | 195,400 | - | -1.93% | - | - |
02/01 | 1,808 | 1,830 | 1,793 | 1,820 | +0.97% | 199,400 | - | -1.36% | - | - |
01/29 | 1,808 | 1,818 | 1,803 | 1,803 | -0.55% | 100,200 | - | -2.46% | - | - |
01/28 | 1,830 | 1,840 | 1,813 | 1,813 | -1.36% | 203,600 | - | -2.13% | - | - |
01/27 | 1,838 | 1,855 | 1,833 | 1,838 | +0.14% | 102,600 | - | -1% | - | - |
01/26 | 1,858 | 1,858 | 1,835 | 1,835 | -0.54% | 89,600 | - | -1.29% | - | - |
01/25 | 1,850 | 1,853 | 1,838 | 1,845 | -0.27% | 157,400 | - | -0.91% | - | - |
01/22 | 1,863 | 1,863 | 1,840 | 1,850 | -0.8% | 143,200 | - | -0.7% | - | - |
01/21 | 1,873 | 1,880 | 1,843 | 1,865 | -0.4% | 247,000 | - | -0.11% | - | - |
01/20 | 1,868 | 1,880 | 1,868 | 1,873 | +0.4% | 154,000 | - | +0.08% | - | - |
01/19 | 1,865 | 1,875 | 1,850 | 1,865 | +1.08% | 212,000 | - | -0.59% | - | - |
01/18 | 1,840 | 1,855 | 1,835 | 1,845 | +0.41% | 245,000 | - | -1.91% | - | - |
01/15 | 1,810 | 1,838 | 1,808 | 1,838 | +0.96% | 278,600 | - | -2.62% | - | - |
01/14 | 1,820 | 1,828 | 1,808 | 1,820 | 0% | 127,000 | - | -3.91% | - | - |
01/13 | 1,825 | 1,835 | 1,813 | 1,820 | +0.28% | 314,000 | - | -4.26% | - | - |
01/12 | 1,818 | 1,820 | 1,805 | 1,815 | -0.82% | 434,800 | - | -4.87% | - | - |
01/08 | 1,845 | 1,848 | 1,825 | 1,830 | -0.81% | 292,200 | - | -4.39% | - | - |
01/07 | 1,880 | 1,880 | 1,840 | 1,845 | -1.34% | 403,600 | - | -3.96% | - | - |
01/06 | 1,860 | 1,873 | 1,858 | 1,870 | -0.53% | 436,800 | - | -2.81% | - | - |
01/05 | 1,885 | 1,895 | 1,865 | 1,880 | +0.4% | 307,200 | - | -2.29% | - | - |
01/04 | 1,895 | 1,898 | 1,863 | 1,873 | +0.67% | 106,600 | - | -2.58% | - | - |
2009 |
12/30 | 1,890 | 1,890 | 1,860 | 1,860 | -0.27% | 150,600 | - | -3.23% | - | - |
12/29 | 1,870 | 1,880 | 1,855 | 1,865 | +0.81% | 190,800 | - | -2.92% | - | - |
12/28 | 1,845 | 1,865 | 1,840 | 1,850 | +0.54% | 161,800 | - | -3.7% | - | - |
12/25 | 1,880 | 1,880 | 1,840 | 1,840 | -1.6% | 220,800 | - | -4.22% | - | - |
12/24 | 1,890 | 1,910 | 1,870 | 1,870 | -0.8% | 248,000 | - | -2.65% | - | - |
12/22 | 1,905 | 1,915 | 1,885 | 1,885 | -1.31% | 128,800 | - | -1.87% | - | - |
12/21 | 1,930 | 1,930 | 1,905 | 1,910 | -0.78% | 260,000 | - | -0.62% | - | - |
12/18 | 1,915 | 1,945 | 1,905 | 1,925 | +1.32% | 176,400 | - | +0.21% | - | - |
12/17 | 1,910 | 1,915 | 1,895 | 1,900 | -0.52% | 79,000 | - | -0.84% | - | - |
12/16 | 1,890 | 1,920 | 1,875 | 1,910 | +1.6% | 403,200 | - | -0.26% | - | - |
12/15 | 1,900 | 1,915 | 1,870 | 1,880 | -3.59% | 536,800 | - | -1.78% | - | - |
12/14 | 1,975 | 1,980 | 1,935 | 1,950 | -0.26% | 217,000 | - | +1.88% | - | - |
12/11 | 1,980 | 1,985 | 1,935 | 1,955 | -1.76% | 414,800 | - | +2.25% | - | - |
12/10 | 2,015 | 2,035 | 1,985 | 1,990 | -0.75% | 192,200 | - | +4.19% | - | - |
12/09 | 2,010 | 2,015 | 1,995 | 2,005 | +0.25% | 171,600 | - | +5.08% | - | - |
12/08 | 2,010 | 2,030 | 1,990 | 2,000 | -0.25% | 240,200 | - | +4.93% | - | - |
12/07 | 1,990 | 2,010 | 1,980 | 2,005 | +1.01% | 130,200 | - | +5.3% | - | - |
12/04 | 2,015 | 2,015 | 1,950 | 1,985 | -0.75% | 203,600 | - | +4.42% | - | - |
12/03 | 1,990 | 2,000 | 1,980 | 2,000 | +1.52% | 127,200 | - | +5.26% | - | - |
12/02 | 1,940 | 1,975 | 1,930 | 1,970 | -1.01% | 163,600 | - | +3.85% | - | - |
12/01 | 1,910 | 1,990 | 1,910 | 1,990 | +3.11% | 202,000 | - | +4.96% | - | - |
11/30 | 1,875 | 1,945 | 1,870 | 1,930 | +3.21% | 248,400 | - | +1.95% | - | - |
11/27 | 1,825 | 1,885 | 1,825 | 1,870 | +1.63% | 128,200 | - | -1.22% | - | - |
11/26 | 1,850 | 1,850 | 1,830 | 1,840 | -1.08% | 60,800 | - | -2.9% | - | - |
11/25 | 1,840 | 1,865 | 1,820 | 1,860 | +1.09% | 90,000 | - | -2.05% | - | - |
11/24 | 1,880 | 1,880 | 1,840 | 1,840 | -1.6% | 114,200 | - | -3.21% | - | - |
11/20 | 1,830 | 1,870 | 1,820 | 1,870 | +1.63% | 130,800 | - | -1.84% | - | - |
11/19 | 1,860 | 1,865 | 1,830 | 1,840 | -0.81% | 106,600 | - | -3.56% | - | - |
11/18 | 1,845 | 1,870 | 1,840 | 1,855 | -0.8% | 141,800 | - | -2.93% | - | - |
11/17 | 1,890 | 1,925 | 1,855 | 1,870 | -1.32% | 384,400 | - | -2.3% | - | - |
11/16 | 1,865 | 1,905 | 1,845 | 1,895 | +0.8% | 167,800 | - | -1.1% | - | - |
11/13 | 1,845 | 1,880 | 1,845 | 1,880 | +3.58% | 205,200 | - | -1.93% | - | - |
11/12 | 1,870 | 1,880 | 1,810 | 1,815 | -3.2% | 166,000 | - | -5.37% | - | - |
11/11 | 1,885 | 1,895 | 1,870 | 1,875 | 0% | 146,600 | - | -2.55% | - | - |
11/10 | 1,910 | 1,930 | 1,875 | 1,875 | -1.06% | 201,600 | - | -2.8% | - | - |
11/09 | 1,900 | 1,900 | 1,875 | 1,895 | 0% | 141,600 | - | -2.02% | - | - |
11/06 | 1,915 | 1,915 | 1,875 | 1,895 | -0.79% | 110,000 | - | -2.32% | - | - |
11/05 | 1,935 | 1,935 | 1,905 | 1,910 | -1.04% | 73,200 | - | -1.85% | - | - |
11/04 | 1,930 | 1,935 | 1,910 | 1,930 | -0.77% | 84,800 | - | -1.03% | - | - |
11/02 | 1,955 | 1,980 | 1,925 | 1,945 | -0.51% | 256,600 | - | -0.41% | - | - |