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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,945 | 1,960 | 1,940 | 1,955 | -0.76% | 12,600 | 457億4543万 | +5.22% | 16.63 | 1.15 |
| 03/30 | 1,915 | 1,970 | 1,905 | 1,970 | +2.87% | 15,600 | - | +6.37% | - | - |
| 03/29 | 1,915 | 1,915 | 1,880 | 1,915 | -0.78% | 8,600 | - | +3.79% | - | - |
| 03/26 | 1,855 | 1,930 | 1,855 | 1,930 | +3.21% | 17,200 | - | +5.01% | - | - |
| 03/25 | 1,875 | 1,880 | 1,850 | 1,870 | -1.32% | 16,400 | - | +2.07% | - | - |
| 03/24 | 1,865 | 1,895 | 1,865 | 1,895 | +1.61% | 17,000 | - | +3.61% | - | - |
| 03/23 | 1,865 | 1,865 | 1,855 | 1,865 | 0% | 15,400 | - | +2.25% | - | - |
| 03/19 | 1,860 | 1,870 | 1,850 | 1,865 | +0.54% | 8,200 | - | +2.53% | - | - |
| 03/18 | 1,865 | 1,865 | 1,845 | 1,855 | -0.54% | 5,200 | - | +2.09% | - | - |
| 03/17 | 1,850 | 1,875 | 1,850 | 1,865 | +0.27% | 12,800 | - | +2.81% | - | - |
| 03/16 | 1,850 | 1,860 | 1,840 | 1,860 | -1.06% | 6,600 | - | +2.71% | - | - |
| 03/15 | 1,875 | 1,880 | 1,825 | 1,880 | +0.53% | 11,600 | - | +3.98% | - | - |
| 03/12 | 1,840 | 1,870 | 1,825 | 1,870 | +1.63% | 22,200 | - | +3.77% | - | - |
| 03/11 | 1,835 | 1,845 | 1,825 | 1,840 | +0.27% | 7,200 | - | +2.34% | - | - |
| 03/10 | 1,825 | 1,835 | 1,820 | 1,835 | -0.54% | 6,200 | - | +2.29% | - | - |
| 03/09 | 1,835 | 1,850 | 1,835 | 1,845 | -1.07% | 4,400 | - | +3.13% | - | - |
| 03/08 | 1,855 | 1,870 | 1,850 | 1,865 | +0.81% | 5,200 | - | +4.6% | - | - |
| 03/05 | 1,835 | 1,850 | 1,835 | 1,850 | +1.65% | 6,000 | - | +4.05% | - | - |
| 03/04 | 1,840 | 1,840 | 1,815 | 1,820 | -1.62% | 4,800 | - | +2.54% | - | - |
| 03/03 | 1,805 | 1,850 | 1,805 | 1,850 | +2.21% | 9,000 | - | +4.4% | - | - |
| 03/02 | 1,815 | 1,820 | 1,800 | 1,810 | -0.28% | 6,600 | - | +2.32% | - | - |
| 03/01 | 1,820 | 1,820 | 1,805 | 1,815 | +0.55% | 8,400 | - | +2.6% | - | - |
| 02/26 | 1,780 | 1,815 | 1,755 | 1,805 | +2.27% | 17,400 | - | +2.04% | - | - |
| 02/25 | 1,795 | 1,795 | 1,765 | 1,765 | 0% | 4,800 | - | -0.45% | - | - |
| 02/24 | 1,785 | 1,790 | 1,760 | 1,765 | -1.12% | 6,400 | - | -0.62% | - | - |
| 02/23 | 1,805 | 1,805 | 1,780 | 1,785 | -0.56% | 7,200 | - | +0.28% | - | - |
| 02/22 | 1,760 | 1,820 | 1,760 | 1,795 | +2.57% | 13,800 | - | +0.62% | - | - |
| 02/19 | 1,790 | 1,790 | 1,750 | 1,750 | -2.23% | 7,000 | - | -2.13% | - | - |
| 02/18 | 1,785 | 1,800 | 1,765 | 1,790 | +0.28% | 6,600 | - | -0.22% | - | - |
| 02/17 | 1,760 | 1,785 | 1,760 | 1,785 | +1.42% | 5,800 | - | -0.72% | - | - |
| 02/16 | 1,775 | 1,775 | 1,755 | 1,760 | 0% | 5,400 | - | -2.28% | - | - |
| 02/15 | 1,785 | 1,785 | 1,760 | 1,760 | -2.76% | 11,600 | - | -2.44% | - | - |
| 02/12 | 1,780 | 1,810 | 1,775 | 1,810 | +1.97% | 11,800 | - | +0.22% | - | - |
| 02/10 | 1,790 | 1,790 | 1,775 | 1,775 | -0.84% | 8,200 | - | -1.72% | - | - |
| 02/09 | 1,835 | 1,835 | 1,775 | 1,790 | -0.28% | 12,000 | - | -0.94% | - | - |
| 02/08 | 1,770 | 1,855 | 1,760 | 1,795 | +4.06% | 27,600 | - | -0.66% | - | - |
| 02/05 | 1,750 | 1,750 | 1,710 | 1,725 | -2.54% | 8,000 | - | -4.49% | - | - |
| 02/04 | 1,760 | 1,770 | 1,755 | 1,770 | +2.02% | 6,400 | - | -2.1% | - | - |
| 02/03 | 1,715 | 1,740 | 1,715 | 1,735 | +1.46% | 5,200 | - | -4.09% | - | - |
| 02/02 | 1,705 | 1,720 | 1,680 | 1,710 | +0.29% | 8,600 | - | -5.58% | - | - |
| 02/01 | 1,740 | 1,740 | 1,675 | 1,705 | -1.73% | 15,800 | - | -6.11% | - | - |
| 01/29 | 1,775 | 1,775 | 1,735 | 1,735 | -1.7% | 11,200 | - | -4.83% | - | - |
| 01/28 | 1,750 | 1,770 | 1,740 | 1,765 | +1.15% | 12,400 | - | -3.29% | - | - |
| 01/27 | 1,765 | 1,795 | 1,745 | 1,745 | -1.69% | 11,600 | - | -4.54% | - | - |
| 01/26 | 1,825 | 1,830 | 1,775 | 1,775 | -1.93% | 9,000 | - | -3.22% | - | - |
| 01/25 | 1,860 | 1,860 | 1,790 | 1,810 | -0.55% | 11,600 | - | -1.58% | - | - |
| 01/22 | 1,840 | 1,840 | 1,815 | 1,820 | -3.96% | 12,200 | - | -1.09% | - | - |
| 01/21 | 1,825 | 1,900 | 1,815 | 1,895 | +1.88% | 12,800 | - | +2.82% | - | - |
| 01/20 | 1,865 | 1,870 | 1,820 | 1,860 | -0.27% | 7,800 | - | +0.98% | - | - |
| 01/19 | 1,860 | 1,870 | 1,860 | 1,865 | -0.8% | 5,800 | - | +1.36% | - | - |
| 01/18 | 1,890 | 1,895 | 1,875 | 1,880 | -1.05% | 5,800 | - | +2.29% | - | - |
| 01/15 | 1,880 | 1,900 | 1,840 | 1,900 | 0% | 14,600 | - | +3.54% | - | - |
| 01/14 | 1,860 | 1,900 | 1,860 | 1,900 | +1.33% | 14,800 | - | +3.77% | - | - |
| 01/13 | 1,840 | 1,875 | 1,815 | 1,875 | 0% | 14,000 | - | +2.57% | - | - |
| 01/12 | 1,825 | 1,875 | 1,805 | 1,875 | +2.74% | 10,800 | - | +2.63% | - | - |
| 01/08 | 1,795 | 1,840 | 1,795 | 1,825 | +0.55% | 15,000 | - | 0% | - | - |
| 01/07 | 1,785 | 1,820 | 1,780 | 1,815 | +0.28% | 9,800 | - | -0.55% | - | - |
| 01/06 | 1,810 | 1,810 | 1,790 | 1,810 | +1.4% | 9,400 | - | -0.66% | - | - |
| 01/05 | 1,825 | 1,825 | 1,770 | 1,785 | -0.83% | 9,400 | - | -1.87% | - | - |
| 01/04 | 1,805 | 1,825 | 1,800 | 1,800 | +1.98% | 10,200 | - | -0.88% | - | - |
| 2009 |
| 12/30 | 1,795 | 1,795 | 1,755 | 1,765 | -0.56% | 9,000 | - | -2.65% | - | - |
| 12/29 | 1,795 | 1,795 | 1,775 | 1,775 | -1.39% | 6,000 | - | -2.04% | - | - |
| 12/28 | 1,795 | 1,815 | 1,775 | 1,800 | +0.56% | 3,000 | - | -0.61% | - | - |
| 12/25 | 1,825 | 1,830 | 1,780 | 1,790 | -1.92% | 12,200 | - | -1% | - | - |
| 12/24 | 1,850 | 1,850 | 1,815 | 1,825 | -2.67% | 6,400 | - | +1.11% | - | - |
| 12/22 | 1,815 | 1,885 | 1,765 | 1,875 | +4.75% | 13,200 | - | +4.11% | - | - |
| 12/21 | 1,865 | 1,865 | 1,780 | 1,790 | -3.5% | 12,400 | - | -0.33% | - | - |
| 12/18 | 1,875 | 1,875 | 1,845 | 1,855 | -1.59% | 9,400 | - | +3.46% | - | - |
| 12/17 | 1,900 | 1,900 | 1,855 | 1,885 | -0.53% | 11,800 | - | +5.43% | - | - |
| 12/16 | 1,845 | 1,895 | 1,845 | 1,895 | +2.71% | 12,000 | - | +6.4% | - | - |
| 12/15 | 1,855 | 1,860 | 1,830 | 1,845 | -1.86% | 13,600 | - | +3.94% | - | - |
| 12/14 | 1,890 | 1,890 | 1,845 | 1,880 | +0.27% | 13,000 | - | +6.27% | - | - |
| 12/11 | 1,800 | 1,875 | 1,800 | 1,875 | +3.02% | 21,000 | - | +6.47% | - | - |
| 12/10 | 1,850 | 1,855 | 1,805 | 1,820 | 0% | 17,000 | - | +3.7% | - | - |
| 12/09 | 1,805 | 1,820 | 1,805 | 1,820 | +1.68% | 9,200 | - | +3.94% | - | - |
| 12/08 | 1,785 | 1,815 | 1,760 | 1,790 | -1.1% | 8,400 | - | +2.52% | - | - |
| 12/07 | 1,815 | 1,820 | 1,800 | 1,810 | -0.28% | 11,000 | - | +3.78% | - | - |
| 12/04 | 1,840 | 1,845 | 1,810 | 1,815 | -2.68% | 7,800 | - | +4.37% | - | - |
| 12/03 | 1,810 | 1,865 | 1,805 | 1,865 | +3.32% | 16,800 | - | +7.55% | - | - |
| 12/02 | 1,850 | 1,850 | 1,800 | 1,805 | -1.1% | 16,800 | - | +4.58% | - | - |
| 12/01 | 1,735 | 1,825 | 1,735 | 1,825 | +4.29% | 22,800 | - | +5.86% | - | - |
| 11/30 | 1,725 | 1,750 | 1,725 | 1,750 | +1.45% | 22,200 | - | +1.69% | - | - |
| 11/27 | 1,720 | 1,730 | 1,715 | 1,725 | 0% | 17,200 | - | +0.29% | - | - |
| 11/26 | 1,725 | 1,730 | 1,725 | 1,725 | -0.29% | 4,600 | - | +0.23% | - | - |
| 11/25 | 1,735 | 1,735 | 1,725 | 1,730 | 0% | 5,800 | - | +0.46% | - | - |
| 11/24 | 1,735 | 1,740 | 1,725 | 1,730 | -0.57% | 11,000 | - | +0.46% | - | - |
| 11/20 | 1,735 | 1,740 | 1,725 | 1,740 | +0.58% | 7,000 | - | +1.1% | - | - |
| 11/19 | 1,730 | 1,735 | 1,720 | 1,730 | +0.29% | 12,600 | - | +0.58% | - | - |
| 11/18 | 1,725 | 1,730 | 1,725 | 1,725 | -0.29% | 13,200 | - | +0.29% | - | - |
| 11/17 | 1,740 | 1,740 | 1,725 | 1,730 | -0.29% | 4,600 | - | +0.58% | - | - |
| 11/16 | 1,730 | 1,740 | 1,725 | 1,735 | +0.58% | 11,400 | - | +0.93% | - | - |
| 11/13 | 1,730 | 1,730 | 1,725 | 1,725 | 0% | 9,800 | - | +0.47% | - | - |
| 11/12 | 1,730 | 1,730 | 1,725 | 1,725 | +0.29% | 10,000 | - | +0.47% | - | - |
| 11/11 | 1,730 | 1,730 | 1,715 | 1,720 | -0.58% | 8,000 | - | +0.23% | - | - |
| 11/10 | 1,705 | 1,735 | 1,700 | 1,730 | +2.06% | 15,800 | - | +0.82% | - | - |
| 11/09 | 1,700 | 1,700 | 1,690 | 1,695 | +0.59% | 4,200 | - | -1.11% | - | - |
| 11/06 | 1,715 | 1,715 | 1,680 | 1,685 | -2.03% | 7,000 | - | -1.75% | - | - |
| 11/05 | 1,715 | 1,720 | 1,700 | 1,720 | 0% | 7,600 | - | +0.23% | - | - |
| 11/04 | 1,720 | 1,720 | 1,710 | 1,720 | +1.18% | 8,000 | - | +0.29% | - | - |
| 11/02 | 1,680 | 1,705 | 1,680 | 1,700 | -1.73% | 11,800 | - | -0.82% | - | - |
