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 | 1,710 | 1,720 | 1,710 | 1,710 | -1.16% | 1,800 | 95億1478万 | -1.72% | 18.14 | 1.12 |
| 03/30 | 1,730 | 1,730 | 1,710 | 1,730 | +1.17% | 4,500 | - | -0.35% | - | - |
| 03/29 | 1,740 | 1,740 | 1,710 | 1,710 | -7.07% | 8,600 | - | -1.27% | - | - |
| 03/26 | 1,830 | 1,890 | 1,820 | 1,840 | +0.55% | 13,000 | - | +6.6% | - | - |
| 03/25 | 1,830 | 1,830 | 1,810 | 1,830 | +0.55% | 6,800 | - | +6.64% | - | - |
| 03/24 | 1,820 | 1,820 | 1,800 | 1,820 | +0.55% | 5,100 | - | +6.68% | - | - |
| 03/23 | 1,820 | 1,820 | 1,800 | 1,810 | +0.56% | 3,500 | - | +6.72% | - | - |
| 03/19 | 1,780 | 1,800 | 1,780 | 1,800 | +1.12% | 3,200 | - | +6.7% | - | - |
| 03/18 | 1,810 | 1,810 | 1,780 | 1,780 | 0% | 2,200 | - | +6.08% | - | - |
| 03/17 | 1,760 | 1,780 | 1,750 | 1,780 | +1.71% | 3,900 | - | +6.59% | - | - |
| 03/16 | 1,770 | 1,770 | 1,730 | 1,750 | -1.69% | 9,000 | - | +5.36% | - | - |
| 03/15 | 1,770 | 1,780 | 1,760 | 1,780 | 0% | 4,500 | - | +7.68% | - | - |
| 03/12 | 1,850 | 1,850 | 1,780 | 1,780 | -2.2% | 11,500 | - | +8.27% | - | - |
| 03/11 | 1,760 | 1,820 | 1,750 | 1,820 | +4% | 8,500 | - | +11.31% | - | - |
| 03/10 | 1,740 | 1,760 | 1,730 | 1,750 | +0.57% | 6,900 | - | +7.69% | - | - |
| 03/09 | 1,730 | 1,750 | 1,720 | 1,740 | +0.58% | 4,500 | - | +7.61% | - | - |
| 03/08 | 1,720 | 1,740 | 1,710 | 1,730 | +1.76% | 6,100 | - | +7.45% | - | - |
| 03/05 | 1,700 | 1,710 | 1,700 | 1,700 | 0% | 2,100 | - | +6.05% | - | - |
| 03/04 | 1,710 | 1,710 | 1,700 | 1,700 | 0% | 1,000 | - | +6.32% | - | - |
| 03/03 | 1,710 | 1,710 | 1,690 | 1,700 | 0% | 4,000 | - | +6.65% | - | - |
| 03/02 | 1,700 | 1,710 | 1,690 | 1,700 | +1.19% | 5,400 | - | +6.99% | - | - |
| 03/01 | 1,640 | 1,700 | 1,640 | 1,680 | +3.07% | 7,700 | - | +6.06% | - | - |
| 02/26 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 1,500 | - | +3.23% | - | - |
| 02/25 | 1,640 | 1,640 | 1,610 | 1,620 | +0.62% | 2,900 | - | +2.73% | - | - |
| 02/24 | 1,620 | 1,620 | 1,600 | 1,610 | -0.62% | 2,500 | - | +2.16% | - | - |
| 02/23 | 1,610 | 1,630 | 1,610 | 1,620 | +0.62% | 3,500 | - | +2.92% | - | - |
| 02/22 | 1,580 | 1,610 | 1,580 | 1,610 | +1.9% | 5,800 | - | +2.42% | - | - |
| 02/19 | 1,580 | 1,590 | 1,580 | 1,580 | +0.64% | 800 | - | +0.64% | - | - |
| 02/18 | 1,580 | 1,590 | 1,570 | 1,570 | -0.63% | 3,000 | - | +0.13% | - | - |
| 02/17 | 1,590 | 1,590 | 1,580 | 1,580 | +0.64% | 1,400 | - | +0.83% | - | - |
| 02/16 | 1,590 | 1,590 | 1,570 | 1,570 | -1.26% | 1,600 | - | +0.32% | - | - |
| 02/15 | 1,580 | 1,590 | 1,580 | 1,590 | +0.63% | 1,100 | - | +1.66% | - | - |
| 02/12 | 1,590 | 1,600 | 1,570 | 1,580 | +0.64% | 2,600 | - | +1.22% | - | - |
| 02/10 | 1,560 | 1,590 | 1,560 | 1,570 | +0.64% | 1,400 | - | +0.71% | - | - |
| 02/09 | 1,570 | 1,580 | 1,560 | 1,560 | 0% | 3,900 | - | +0.19% | - | - |
| 02/08 | 1,550 | 1,580 | 1,550 | 1,560 | +0.65% | 1,500 | - | +0.26% | - | - |
| 02/05 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 3,800 | - | -0.19% | - | - |
| 02/04 | 1,580 | 1,580 | 1,560 | 1,560 | 0% | 1,700 | - | +0.58% | - | - |
| 02/03 | 1,580 | 1,580 | 1,560 | 1,560 | +0.65% | 2,400 | - | +0.78% | - | - |
| 02/02 | 1,560 | 1,570 | 1,550 | 1,550 | -0.64% | 4,300 | - | +0.32% | - | - |
| 02/01 | 1,580 | 1,590 | 1,560 | 1,560 | -0.64% | 2,800 | - | +1.1% | - | - |
| 01/29 | 1,600 | 1,600 | 1,570 | 1,570 | -1.26% | 3,900 | - | +1.95% | - | - |
| 01/28 | 1,590 | 1,590 | 1,570 | 1,590 | 0% | 4,000 | - | +3.52% | - | - |
| 01/27 | 1,570 | 1,590 | 1,560 | 1,590 | +1.27% | 4,300 | - | +3.72% | - | - |
| 01/26 | 1,580 | 1,580 | 1,570 | 1,570 | 0% | 2,100 | - | +2.75% | - | - |
| 01/25 | 1,560 | 1,570 | 1,560 | 1,570 | +0.64% | 3,700 | - | +3.02% | - | - |
| 01/22 | 1,580 | 1,580 | 1,550 | 1,560 | -1.27% | 2,200 | - | +2.63% | - | - |
| 01/21 | 1,570 | 1,580 | 1,550 | 1,580 | 0% | 3,400 | - | +4.15% | - | - |
| 01/20 | 1,580 | 1,580 | 1,560 | 1,580 | 0% | 2,300 | - | +4.43% | - | - |
| 01/19 | 1,570 | 1,580 | 1,550 | 1,580 | +0.64% | 5,000 | - | +4.77% | - | - |
| 01/18 | 1,550 | 1,570 | 1,550 | 1,570 | +1.95% | 3,400 | - | +4.39% | - | - |
| 01/15 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 3,500 | - | +2.74% | - | - |
| 01/14 | 1,530 | 1,550 | 1,530 | 1,540 | 0% | 1,900 | - | +3.01% | - | - |
| 01/13 | 1,550 | 1,550 | 1,530 | 1,540 | 0% | 1,800 | - | +3.36% | - | - |
| 01/12 | 1,520 | 1,550 | 1,520 | 1,540 | +0.65% | 6,500 | - | +3.7% | - | - |
| 01/08 | 1,530 | 1,530 | 1,520 | 1,530 | 0% | 2,300 | - | +3.45% | - | - |
| 01/07 | 1,520 | 1,530 | 1,510 | 1,530 | 0% | 3,300 | - | +3.8% | - | - |
| 01/06 | 1,530 | 1,530 | 1,500 | 1,530 | +0.66% | 1,600 | - | +4.22% | - | - |
| 01/05 | 1,520 | 1,530 | 1,500 | 1,520 | 0% | 1,800 | - | +3.9% | - | - |
| 01/04 | 1,520 | 1,530 | 1,500 | 1,520 | +1.33% | 2,700 | - | +4.32% | - | - |
| 2009 |
| 12/30 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 1,800 | - | +3.38% | - | - |
| 12/29 | 1,510 | 1,510 | 1,490 | 1,500 | +1.35% | 1,900 | - | +3.73% | - | - |
| 12/28 | 1,500 | 1,500 | 1,480 | 1,480 | 0% | 4,300 | - | +2.78% | - | - |
| 12/25 | 1,490 | 1,500 | 1,480 | 1,480 | -1.33% | 3,200 | - | +3.06% | - | - |
| 12/24 | 1,520 | 1,520 | 1,470 | 1,500 | +1.35% | 4,600 | - | +4.68% | - | - |
| 12/22 | 1,500 | 1,500 | 1,480 | 1,480 | -0.67% | 3,300 | - | +3.57% | - | - |
| 12/21 | 1,500 | 1,500 | 1,470 | 1,490 | -0.67% | 2,300 | - | +4.2% | - | - |
| 12/18 | 1,460 | 1,500 | 1,460 | 1,500 | +2.74% | 5,800 | - | +4.97% | - | - |
| 12/17 | 1,480 | 1,480 | 1,460 | 1,460 | -0.68% | 1,300 | - | +2.17% | - | - |
| 12/16 | 1,480 | 1,480 | 1,440 | 1,470 | 0% | 3,900 | - | +2.73% | - | - |
| 12/15 | 1,460 | 1,470 | 1,450 | 1,470 | -2% | 5,300 | - | +2.65% | - | - |
| 12/14 | 1,470 | 1,500 | 1,470 | 1,500 | +2.04% | 1,700 | - | +4.75% | - | - |
| 12/11 | 1,490 | 1,490 | 1,450 | 1,470 | 0% | 3,100 | - | +2.65% | - | - |
| 12/10 | 1,500 | 1,500 | 1,470 | 1,470 | 0% | 5,000 | - | +2.58% | - | - |
| 12/09 | 1,470 | 1,470 | 1,450 | 1,470 | +1.38% | 1,900 | - | +2.51% | - | - |
| 12/08 | 1,460 | 1,460 | 1,440 | 1,450 | +0.69% | 5,400 | - | +1.05% | - | - |
| 12/07 | 1,420 | 1,460 | 1,420 | 1,440 | +1.41% | 3,700 | - | +0.28% | - | - |
| 12/04 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 3,200 | - | -1.25% | - | - |
| 12/03 | 1,380 | 1,400 | 1,380 | 1,400 | +0.72% | 2,000 | - | -2.85% | - | - |
| 12/02 | 1,390 | 1,400 | 1,380 | 1,390 | -0.71% | 2,400 | - | -3.74% | - | - |
| 12/01 | 1,420 | 1,420 | 1,380 | 1,400 | 0% | 3,200 | - | -3.38% | - | - |
| 11/30 | 1,390 | 1,410 | 1,390 | 1,400 | +0.72% | 2,300 | - | -3.58% | - | - |
| 11/27 | 1,360 | 1,390 | 1,360 | 1,390 | +0.72% | 3,200 | - | -4.53% | - | - |
| 11/26 | 1,380 | 1,380 | 1,360 | 1,380 | +1.47% | 1,000 | - | -5.48% | - | - |
| 11/25 | 1,380 | 1,380 | 1,360 | 1,360 | -0.73% | 1,400 | - | -7.04% | - | - |
| 11/24 | 1,400 | 1,400 | 1,360 | 1,370 | +0.74% | 2,500 | - | -6.68% | - | - |
| 11/20 | 1,380 | 1,400 | 1,360 | 1,360 | -2.16% | 3,100 | - | -7.42% | - | - |
| 11/19 | 1,430 | 1,430 | 1,360 | 1,390 | 0% | 3,600 | - | -5.57% | - | - |
| 11/18 | 1,400 | 1,410 | 1,390 | 1,390 | -1.42% | 4,600 | - | -5.63% | - | - |
| 11/17 | 1,470 | 1,480 | 1,410 | 1,410 | -5.37% | 3,100 | - | -4.41% | - | - |
| 11/16 | 1,460 | 1,490 | 1,450 | 1,490 | +0.68% | 4,000 | - | +1.09% | - | - |
| 11/13 | 1,480 | 1,480 | 1,450 | 1,480 | -1.33% | 2,700 | - | +0.61% | - | - |
| 11/12 | 1,500 | 1,500 | 1,460 | 1,500 | 0% | 900 | - | +2.25% | - | - |
| 11/11 | 1,490 | 1,500 | 1,470 | 1,500 | +0.67% | 1,300 | - | +2.6% | - | - |
| 11/10 | 1,500 | 1,500 | 1,480 | 1,490 | 0% | 900 | - | +2.34% | - | - |
| 11/09 | 1,490 | 1,490 | 1,480 | 1,490 | -0.67% | 900 | - | +2.62% | - | - |
| 11/06 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 1,900 | - | +3.59% | - | - |
| 11/05 | 1,480 | 1,490 | 1,480 | 1,490 | -0.67% | 2,400 | - | +2.9% | - | - |
| 11/04 | 1,500 | 1,510 | 1,480 | 1,500 | +1.35% | 1,900 | - | +3.59% | - | - |
| 11/02 | 1,470 | 1,480 | 1,470 | 1,480 | 0% | 600 | - | +2.21% | - | - |
