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 | 7,850 | 7,850 | 7,730 | 7,770 | +1.44% | 305,500 | 1521億1384万 | +9.44% | 18.69 | 1.48 |
03/30 | 7,700 | 7,750 | 7,610 | 7,660 | +0.52% | 288,900 | - | +8.59% | - | - |
03/29 | 7,320 | 7,670 | 7,320 | 7,620 | +4.81% | 457,700 | - | +8.62% | - | - |
03/26 | 7,180 | 7,280 | 7,160 | 7,270 | +1.96% | 158,300 | - | +4.3% | - | - |
03/25 | 7,240 | 7,260 | 7,120 | 7,130 | -1.52% | 162,700 | - | +2.6% | - | - |
03/24 | 7,320 | 7,360 | 7,210 | 7,240 | -0.28% | 135,600 | - | +4.5% | - | - |
03/23 | 7,240 | 7,310 | 7,240 | 7,260 | -1.09% | 124,900 | - | +5.48% | - | - |
03/19 | 7,400 | 7,410 | 7,290 | 7,340 | 0% | 160,900 | - | +7.39% | - | - |
03/18 | 7,310 | 7,480 | 7,260 | 7,340 | +0.96% | 349,100 | - | +8.13% | - | - |
03/17 | 7,130 | 7,280 | 7,110 | 7,270 | +2.83% | 261,800 | - | +8.12% | - | - |
03/16 | 7,100 | 7,130 | 7,060 | 7,070 | -1.39% | 193,300 | - | +6.11% | - | - |
03/15 | 7,130 | 7,170 | 7,080 | 7,170 | +0.84% | 122,700 | - | +8.44% | - | - |
03/12 | 7,210 | 7,240 | 7,060 | 7,110 | -0.14% | 466,900 | - | +8.37% | - | - |
03/11 | 7,100 | 7,150 | 7,060 | 7,120 | -0.84% | 244,500 | - | +9.19% | - | - |
03/10 | 7,100 | 7,180 | 7,060 | 7,180 | +1.13% | 149,400 | - | +10.7% | - | - |
03/09 | 7,130 | 7,180 | 7,060 | 7,100 | -1.11% | 202,500 | - | +10.13% | - | - |
03/08 | 7,150 | 7,200 | 7,060 | 7,180 | +2.72% | 262,300 | - | +12.13% | - | - |
03/05 | 6,920 | 7,010 | 6,850 | 6,990 | +1.3% | 219,900 | - | +9.94% | - | - |
03/04 | 7,000 | 7,090 | 6,840 | 6,900 | 0% | 528,000 | - | +9.09% | - | - |
03/03 | 6,760 | 6,910 | 6,730 | 6,900 | +3.6% | 546,000 | - | +9.61% | - | - |
03/02 | 6,680 | 6,690 | 6,520 | 6,660 | -0.3% | 202,100 | - | +6.25% | - | - |
03/01 | 6,630 | 6,790 | 6,620 | 6,680 | +2.77% | 302,700 | - | +6.76% | - | - |
02/26 | 6,420 | 6,530 | 6,400 | 6,500 | +0.62% | 154,200 | - | +3.97% | - | - |
02/25 | 6,590 | 6,630 | 6,430 | 6,460 | -1.67% | 193,500 | - | +3.15% | - | - |
02/24 | 6,510 | 6,590 | 6,480 | 6,570 | -0.9% | 153,600 | - | +4.7% | - | - |
02/23 | 6,600 | 6,660 | 6,550 | 6,630 | -0.75% | 168,000 | - | +5.52% | - | - |
02/22 | 6,710 | 6,780 | 6,640 | 6,680 | +2.61% | 244,600 | - | +6.25% | - | - |
02/19 | 6,740 | 6,790 | 6,450 | 6,510 | -3.41% | 385,100 | - | +3.38% | - | - |
02/18 | 6,600 | 6,750 | 6,520 | 6,740 | +2.12% | 465,600 | - | +6.7% | - | - |
02/17 | 6,400 | 6,610 | 6,370 | 6,600 | +8.02% | 712,000 | - | +4.4% | - | - |
02/16 | 6,130 | 6,170 | 6,060 | 6,110 | +0.83% | 118,200 | - | -3.7% | - | - |
02/15 | 6,190 | 6,250 | 6,030 | 6,060 | -1.78% | 233,500 | - | -5.1% | - | - |
02/12 | 6,030 | 6,270 | 5,970 | 6,170 | +7.3% | 567,300 | - | -4.06% | - | - |
02/10 | 5,840 | 5,920 | 5,740 | 5,750 | +0.35% | 185,300 | - | -11.09% | - | - |
02/09 | 5,690 | 5,790 | 5,670 | 5,730 | -1.21% | 226,300 | - | -12.13% | - | - |
02/08 | 5,840 | 5,930 | 5,790 | 5,800 | -1.53% | 149,000 | - | -11.67% | - | - |
02/05 | 5,810 | 5,910 | 5,700 | 5,890 | -3.6% | 404,000 | - | -10.96% | - | - |
02/04 | 6,260 | 6,280 | 6,030 | 6,110 | -2.24% | 202,300 | - | -8.27% | - | - |
02/03 | 6,340 | 6,350 | 6,240 | 6,250 | +0.64% | 142,800 | - | -6.7% | - | - |
02/02 | 6,120 | 6,240 | 6,100 | 6,210 | +3.5% | 143,100 | - | -7.66% | - | - |
02/01 | 6,040 | 6,180 | 5,960 | 6,000 | -0.66% | 240,000 | - | -11.18% | - | - |
01/29 | 6,130 | 6,130 | 6,020 | 6,040 | -2.27% | 197,900 | - | -10.91% | - | - |
01/28 | 6,160 | 6,300 | 6,160 | 6,180 | +0.65% | 171,400 | - | -9.01% | - | - |
01/27 | 6,210 | 6,240 | 6,120 | 6,140 | -1.6% | 245,500 | - | -9.65% | - | - |
01/26 | 6,430 | 6,590 | 6,230 | 6,240 | -2.19% | 333,000 | - | -8.26% | - | - |
01/25 | 6,360 | 6,450 | 6,310 | 6,380 | -2.74% | 205,000 | - | -5.98% | - | - |
01/22 | 6,560 | 6,650 | 6,510 | 6,560 | -2.96% | 212,500 | - | -3.04% | - | - |
01/21 | 6,670 | 6,780 | 6,570 | 6,760 | 0% | 267,700 | - | +0.31% | - | - |
01/20 | 6,980 | 7,020 | 6,740 | 6,760 | -0.29% | 252,400 | - | +0.84% | - | - |
01/19 | 6,800 | 6,930 | 6,780 | 6,780 | +0.89% | 169,400 | - | +1.74% | - | - |
01/18 | 6,770 | 6,820 | 6,700 | 6,720 | -3.17% | 239,800 | - | +1.45% | - | - |
01/15 | 6,940 | 7,010 | 6,900 | 6,940 | -1% | 149,600 | - | +5.18% | - | - |
01/14 | 6,950 | 7,030 | 6,900 | 7,010 | +2.34% | 201,400 | - | +6.71% | - | - |
01/13 | 7,010 | 7,010 | 6,840 | 6,850 | -4.73% | 365,300 | - | +4.9% | - | - |
01/12 | 7,140 | 7,230 | 7,130 | 7,190 | +0.84% | 197,000 | - | +10.6% | - | - |
01/08 | 7,180 | 7,180 | 6,970 | 7,130 | -0.7% | 416,000 | - | +10.54% | - | - |
01/07 | 7,170 | 7,390 | 7,130 | 7,180 | +1.41% | 373,300 | - | +12.21% | - | - |
01/06 | 7,050 | 7,130 | 7,030 | 7,080 | -0.14% | 130,600 | - | +11.74% | - | - |
01/05 | 7,030 | 7,170 | 6,980 | 7,090 | +3.2% | 296,100 | - | +13.08% | - | - |
01/04 | 7,010 | 7,060 | 6,860 | 6,870 | -2% | 174,100 | - | +10.47% | - | - |
2009 |
12/30 | 7,070 | 7,130 | 6,980 | 7,010 | -0.57% | 133,500 | - | +13.49% | - | - |
12/29 | 7,100 | 7,200 | 6,950 | 7,050 | 0% | 244,200 | - | +14.93% | - | - |
12/28 | 6,900 | 7,050 | 6,870 | 7,050 | +2.17% | 150,300 | - | +15.8% | - | - |
12/25 | 6,900 | 6,950 | 6,820 | 6,900 | -0.86% | 209,400 | - | +14.18% | - | - |
12/24 | 6,830 | 6,990 | 6,770 | 6,960 | +4.98% | 534,000 | - | +16% | - | - |
12/22 | 6,540 | 6,630 | 6,400 | 6,630 | +4.57% | 409,000 | - | +11.2% | - | - |
12/21 | 6,300 | 6,370 | 6,240 | 6,340 | +0.79% | 199,400 | - | +6.73% | - | - |
12/18 | 6,170 | 6,290 | 6,130 | 6,290 | +0.32% | 342,800 | - | +5.96% | - | - |
12/17 | 5,970 | 6,430 | 5,920 | 6,270 | +7.36% | 696,600 | - | +5.56% | - | - |
12/16 | 5,910 | 5,950 | 5,810 | 5,840 | -0.68% | 102,200 | - | -1.78% | - | - |
12/15 | 5,890 | 5,920 | 5,860 | 5,880 | -0.17% | 72,000 | - | -1.72% | - | - |
12/14 | 5,940 | 5,960 | 5,810 | 5,890 | 0% | 108,500 | - | -2.16% | - | - |
12/11 | 5,860 | 5,900 | 5,670 | 5,890 | +2.26% | 398,800 | - | -2.69% | - | - |
12/10 | 5,800 | 5,960 | 5,720 | 5,760 | -0.52% | 174,900 | - | -5.36% | - | - |
12/09 | 5,880 | 5,910 | 5,780 | 5,790 | -4.3% | 188,500 | - | -5.5% | - | - |
12/08 | 6,060 | 6,090 | 5,980 | 6,050 | -2.73% | 196,500 | - | -1.94% | - | - |
12/07 | 6,090 | 6,230 | 6,050 | 6,220 | +3.15% | 192,300 | - | +0.19% | - | - |
12/04 | 6,100 | 6,120 | 5,940 | 6,030 | -1.79% | 175,500 | - | -3.21% | - | - |
12/03 | 6,000 | 6,150 | 5,970 | 6,140 | +3.72% | 220,500 | - | -2.04% | - | - |
12/02 | 5,900 | 6,000 | 5,840 | 5,920 | +1.2% | 192,900 | - | -6.14% | - | - |
12/01 | 5,520 | 5,870 | 5,520 | 5,850 | +4.28% | 260,100 | - | -8.22% | - | - |
11/30 | 5,560 | 5,660 | 5,520 | 5,610 | +3.51% | 201,800 | - | -12.98% | - | - |
11/27 | 5,700 | 5,700 | 5,410 | 5,420 | -6.71% | 323,800 | - | -16.97% | - | - |
11/26 | 5,720 | 5,970 | 5,680 | 5,810 | -0.17% | 217,200 | - | -12.18% | - | - |
11/25 | 5,830 | 5,880 | 5,680 | 5,820 | -1.85% | 281,000 | - | -13% | - | - |
11/24 | 6,120 | 6,200 | 5,890 | 5,930 | +0.17% | 314,100 | - | -12.32% | - | - |
11/20 | 5,800 | 5,990 | 5,770 | 5,920 | 0% | 218,800 | - | -13.27% | - | - |
11/19 | 5,910 | 6,000 | 5,740 | 5,920 | +1.89% | 311,000 | - | -14.15% | - | - |
11/18 | 5,960 | 5,970 | 5,710 | 5,810 | -3.65% | 320,100 | - | -16.52% | - | - |
11/17 | 6,180 | 6,270 | 5,990 | 6,030 | -0.82% | 225,300 | - | -14.22% | - | - |
11/16 | 6,290 | 6,290 | 6,020 | 6,080 | -2.41% | 185,900 | - | -14.17% | - | - |
11/13 | 6,310 | 6,360 | 6,060 | 6,230 | -2.5% | 372,600 | - | -12.6% | - | - |
11/12 | 6,420 | 6,470 | 6,320 | 6,390 | -0.31% | 260,200 | - | -10.78% | - | - |
11/11 | 6,600 | 6,610 | 6,380 | 6,410 | -5.46% | 389,800 | - | -10.61% | - | - |
11/10 | 6,820 | 6,930 | 6,740 | 6,780 | -0.44% | 191,800 | - | -5.43% | - | - |
11/09 | 6,680 | 6,840 | 6,590 | 6,810 | +1.64% | 172,400 | - | -4.85% | - | - |
11/06 | 6,810 | 6,810 | 6,670 | 6,700 | -0.15% | 131,800 | - | -6.37% | - | - |
11/05 | 6,790 | 6,810 | 6,610 | 6,710 | -1.18% | 152,200 | - | -6.28% | - | - |
11/04 | 6,870 | 7,010 | 6,760 | 6,790 | -1.16% | 239,700 | - | -5.25% | - | - |
11/02 | 6,700 | 6,910 | 6,700 | 6,870 | -1.86% | 329,900 | - | -4.12% | - | - |