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 | 1,340 | 1,380 | 1,330 | 1,340 | +1.52% | 1,263,400 | 1273億4020万 | +11.39% | - | 0.83 |
| 03/30 | 1,310 | 1,360 | 1,300 | 1,320 | +3.94% | 1,750,500 | - | +10.37% | - | - |
| 03/29 | 1,220 | 1,270 | 1,220 | 1,270 | +4.1% | 690,200 | - | +6.72% | - | - |
| 03/26 | 1,210 | 1,230 | 1,210 | 1,220 | +1.67% | 546,600 | - | +2.95% | - | - |
| 03/25 | 1,230 | 1,230 | 1,200 | 1,200 | -1.64% | 460,300 | - | +1.69% | - | - |
| 03/24 | 1,250 | 1,260 | 1,210 | 1,220 | -1.61% | 709,900 | - | +3.74% | - | - |
| 03/23 | 1,270 | 1,270 | 1,240 | 1,240 | -0.8% | 556,600 | - | +5.8% | - | - |
| 03/19 | 1,250 | 1,250 | 1,230 | 1,250 | +1.63% | 398,200 | - | +7.3% | - | - |
| 03/18 | 1,260 | 1,280 | 1,230 | 1,230 | -3.15% | 779,200 | - | +6.22% | - | - |
| 03/17 | 1,270 | 1,270 | 1,250 | 1,270 | +0.79% | 529,800 | - | +10.53% | - | - |
| 03/16 | 1,260 | 1,270 | 1,250 | 1,260 | -1.56% | 777,600 | - | +10.72% | - | - |
| 03/15 | 1,230 | 1,280 | 1,220 | 1,280 | +3.23% | 1,613,300 | - | +13.48% | - | - |
| 03/12 | 1,190 | 1,240 | 1,170 | 1,240 | +5.08% | 1,798,100 | - | +10.91% | - | - |
| 03/11 | 1,150 | 1,190 | 1,140 | 1,180 | +2.61% | 876,000 | - | +6.31% | - | - |
| 03/10 | 1,150 | 1,160 | 1,150 | 1,150 | 0% | 204,500 | - | +4.17% | - | - |
| 03/09 | 1,140 | 1,150 | 1,140 | 1,150 | -0.86% | 255,900 | - | +4.64% | - | - |
| 03/08 | 1,170 | 1,180 | 1,140 | 1,160 | +0.87% | 558,700 | - | +6.13% | - | - |
| 03/05 | 1,130 | 1,160 | 1,130 | 1,150 | +3.6% | 652,700 | - | +5.8% | - | - |
| 03/04 | 1,120 | 1,130 | 1,110 | 1,110 | -0.89% | 547,400 | - | +2.49% | - | - |
| 03/03 | 1,120 | 1,130 | 1,110 | 1,120 | +0.9% | 522,700 | - | +3.7% | - | - |
| 03/02 | 1,110 | 1,130 | 1,100 | 1,110 | -0.89% | 551,800 | - | +3.06% | - | - |
| 03/01 | 1,160 | 1,160 | 1,120 | 1,120 | -3.45% | 1,039,500 | - | +3.99% | - | - |
| 02/26 | 1,140 | 1,170 | 1,140 | 1,160 | -0.85% | 763,900 | - | +7.81% | - | - |
| 02/25 | 1,170 | 1,180 | 1,150 | 1,170 | +0.86% | 958,300 | - | +8.74% | - | - |
| 02/24 | 1,140 | 1,170 | 1,120 | 1,160 | 0% | 1,075,900 | - | +8.01% | - | - |
| 02/23 | 1,160 | 1,170 | 1,150 | 1,160 | 0% | 531,600 | - | +8.01% | - | - |
| 02/22 | 1,160 | 1,180 | 1,150 | 1,160 | +0.87% | 892,500 | - | +8.01% | - | - |
| 02/19 | 1,110 | 1,170 | 1,100 | 1,150 | +3.6% | 2,092,600 | - | +7.08% | - | - |
| 02/18 | 1,110 | 1,110 | 1,100 | 1,110 | +0.91% | 193,400 | - | +3.16% | - | - |
| 02/17 | 1,110 | 1,120 | 1,100 | 1,100 | -0.9% | 467,700 | - | +2.04% | - | - |
| 02/16 | 1,080 | 1,120 | 1,070 | 1,110 | +3.74% | 756,400 | - | +2.78% | - | - |
| 02/15 | 1,080 | 1,090 | 1,060 | 1,070 | -0.93% | 411,100 | - | -1.29% | - | - |
| 02/12 | 1,050 | 1,090 | 1,050 | 1,080 | +8% | 1,550,100 | - | -0.64% | - | - |
| 02/10 | 1,010 | 1,020 | 1,000 | 1,000 | 0% | 474,800 | - | -8.26% | - | - |
| 02/09 | 1,020 | 1,020 | 1,000 | 1,000 | -0.99% | 419,800 | - | -8.59% | - | - |
| 02/08 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 199,200 | - | -7.85% | - | - |
| 02/05 | 1,000 | 1,030 | 1,000 | 1,020 | -1.92% | 442,900 | - | -7.1% | - | - |
| 02/04 | 1,050 | 1,050 | 1,030 | 1,040 | 0% | 420,700 | - | -5.54% | - | - |
| 02/03 | 1,040 | 1,050 | 1,020 | 1,040 | +2.97% | 548,000 | - | -5.71% | - | - |
| 02/02 | 1,010 | 1,020 | 1,000 | 1,010 | +1% | 308,600 | - | -8.51% | - | - |
| 02/01 | 1,010 | 1,020 | 990 | 1,000 | -1.96% | 588,700 | - | -9.67% | - | - |
| 01/29 | 1,030 | 1,040 | 1,020 | 1,020 | -2.86% | 447,200 | - | -8.19% | - | - |
| 01/28 | 1,030 | 1,050 | 1,020 | 1,050 | +2.94% | 947,500 | - | -5.75% | - | - |
| 01/27 | 1,050 | 1,060 | 1,020 | 1,020 | -3.77% | 996,200 | - | -8.6% | - | - |
| 01/26 | 1,090 | 1,100 | 1,060 | 1,060 | -3.64% | 771,100 | - | -5.1% | - | - |
| 01/25 | 1,080 | 1,100 | 1,070 | 1,100 | -0.9% | 706,300 | - | -1.43% | - | - |
| 01/22 | 1,130 | 1,130 | 1,100 | 1,110 | -2.63% | 597,200 | - | -0.09% | - | - |
| 01/21 | 1,140 | 1,140 | 1,110 | 1,140 | 0% | 1,022,600 | - | +2.89% | - | - |
| 01/20 | 1,160 | 1,170 | 1,120 | 1,140 | -0.87% | 879,700 | - | +3.35% | - | - |
| 01/19 | 1,160 | 1,160 | 1,140 | 1,150 | 0% | 458,200 | - | +4.83% | - | - |
| 01/18 | 1,170 | 1,170 | 1,140 | 1,150 | -2.54% | 640,300 | - | +5.31% | - | - |
| 01/15 | 1,180 | 1,190 | 1,160 | 1,180 | -0.84% | 748,000 | - | +8.36% | - | - |
| 01/14 | 1,170 | 1,190 | 1,160 | 1,190 | +2.59% | 718,300 | - | +9.68% | - | - |
| 01/13 | 1,160 | 1,180 | 1,150 | 1,160 | 0% | 488,000 | - | +7.41% | - | - |
| 01/12 | 1,180 | 1,190 | 1,130 | 1,160 | -2.52% | 1,475,700 | - | +8.01% | - | - |
| 01/08 | 1,190 | 1,210 | 1,170 | 1,190 | +2.59% | 1,420,900 | - | +11.32% | - | - |
| 01/07 | 1,170 | 1,200 | 1,150 | 1,160 | +1.75% | 1,484,300 | - | +9.33% | - | - |
| 01/06 | 1,110 | 1,140 | 1,100 | 1,140 | +3.64% | 1,044,400 | - | +8.26% | - | - |
| 01/05 | 1,090 | 1,110 | 1,090 | 1,100 | +2.8% | 599,000 | - | +5.26% | - | - |
| 01/04 | 1,060 | 1,080 | 1,060 | 1,070 | +0.94% | 303,100 | - | +2.79% | - | - |
| 2009 |
| 12/30 | 1,080 | 1,090 | 1,060 | 1,060 | -1.85% | 380,200 | - | +2.32% | - | - |
| 12/29 | 1,090 | 1,100 | 1,070 | 1,080 | -1.82% | 741,400 | - | +4.45% | - | - |
| 12/28 | 1,060 | 1,130 | 1,060 | 1,100 | +3.77% | 710,900 | - | +6.69% | - | - |
| 12/25 | 1,080 | 1,090 | 1,050 | 1,060 | -2.75% | 493,900 | - | +3.21% | - | - |
| 12/24 | 1,100 | 1,110 | 1,090 | 1,090 | -0.91% | 554,300 | - | +6.34% | - | - |
| 12/22 | 1,100 | 1,110 | 1,090 | 1,100 | 0% | 491,900 | - | +7.11% | - | - |
| 12/21 | 1,090 | 1,100 | 1,080 | 1,100 | +1.85% | 763,000 | - | +6.8% | - | - |
| 12/18 | 1,050 | 1,090 | 1,040 | 1,080 | +1.89% | 1,157,600 | - | +4.35% | - | - |
| 12/17 | 1,030 | 1,070 | 1,020 | 1,060 | +3.92% | 1,320,400 | - | +1.92% | - | - |
| 12/16 | 1,000 | 1,030 | 990 | 1,020 | +3.03% | 770,200 | - | -2.11% | - | - |
| 12/15 | 1,030 | 1,030 | 990 | 990 | -2.94% | 603,400 | - | -5.17% | - | - |
| 12/14 | 1,020 | 1,040 | 1,010 | 1,020 | -0.97% | 442,000 | - | -2.58% | - | - |
| 12/11 | 1,030 | 1,030 | 1,000 | 1,030 | +4.04% | 757,600 | - | -1.9% | - | - |
| 12/10 | 1,020 | 1,030 | 990 | 990 | -3.88% | 714,000 | - | -6.07% | - | - |
| 12/09 | 1,050 | 1,050 | 1,030 | 1,030 | -3.74% | 323,300 | - | -2.65% | - | - |
| 12/08 | 1,070 | 1,080 | 1,050 | 1,070 | -0.93% | 923,200 | - | +1.04% | - | - |
| 12/07 | 1,120 | 1,120 | 1,070 | 1,080 | +0.93% | 1,130,500 | - | +1.98% | - | - |
| 12/04 | 1,020 | 1,070 | 1,010 | 1,070 | +5.94% | 1,196,700 | - | +1.04% | - | - |
| 12/03 | 1,030 | 1,040 | 1,000 | 1,010 | -0.98% | 1,665,900 | - | -4.72% | - | - |
| 12/02 | 1,010 | 1,040 | 1,000 | 1,020 | +2% | 1,591,700 | - | -4.14% | - | - |
| 12/01 | 970 | 1,010 | 960 | 1,000 | +4.17% | 1,212,400 | - | -6.45% | - | - |
| 11/30 | 950 | 970 | 950 | 960 | +2.13% | 861,700 | - | -10.61% | - | - |
| 11/27 | 950 | 970 | 940 | 940 | -5.05% | 1,015,200 | - | -13.2% | - | - |
| 11/26 | 950 | 990 | 930 | 990 | +3.13% | 1,347,200 | - | -9.42% | - | - |
| 11/25 | 1,000 | 1,000 | 950 | 960 | -3.03% | 1,063,300 | - | -12.73% | - | - |
| 11/24 | 1,020 | 1,030 | 990 | 990 | -2.94% | 647,300 | - | -10.57% | - | - |
| 11/20 | 1,010 | 1,050 | 1,000 | 1,020 | +2% | 1,310,600 | - | -8.44% | - | - |
| 11/19 | 1,020 | 1,030 | 960 | 1,000 | -0.99% | 1,931,700 | - | -10.63% | - | - |
| 11/18 | 1,100 | 1,110 | 1,010 | 1,010 | -10.62% | 2,587,800 | - | -10.3% | - | - |
| 11/17 | 1,200 | 1,210 | 1,130 | 1,130 | -5.04% | 1,413,300 | - | -0.26% | - | - |
| 11/16 | 1,230 | 1,240 | 1,180 | 1,190 | -2.46% | 1,339,500 | - | +4.85% | - | - |
| 11/13 | 1,270 | 1,280 | 1,200 | 1,220 | +2.52% | 2,610,100 | - | +7.49% | - | - |
| 11/12 | 1,100 | 1,220 | 1,100 | 1,190 | +5.31% | 2,682,200 | - | +4.94% | - | - |
| 11/11 | 1,080 | 1,190 | 1,070 | 1,130 | +5.61% | 2,650,100 | - | -0.26% | - | - |
| 11/10 | 1,070 | 1,080 | 1,060 | 1,070 | +0.94% | 509,700 | - | -5.73% | - | - |
| 11/09 | 1,090 | 1,100 | 1,060 | 1,060 | -2.75% | 972,600 | - | -6.94% | - | - |
| 11/06 | 1,130 | 1,170 | 1,070 | 1,090 | -3.54% | 1,533,400 | - | -4.72% | - | - |
| 11/05 | 1,070 | 1,160 | 1,070 | 1,130 | +3.67% | 1,974,600 | - | -1.57% | - | - |
| 11/04 | 1,040 | 1,100 | 1,030 | 1,090 | +3.81% | 802,000 | - | -5.22% | - | - |
| 11/02 | 1,050 | 1,070 | 1,040 | 1,050 | -1.87% | 614,000 | - | -9.17% | - | - |
