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 10→1 |
| 2010 |
| 03/31 | 1,450 | 1,450 | 1,410 | 1,420 | -1.39% | 7,400 | 46億7616万 | +3.05% | 4.86 | 0.54 |
| 03/30 | 1,420 | 1,450 | 1,420 | 1,440 | +2.13% | 13,100 | - | +4.8% | - | - |
| 03/29 | 1,410 | 1,420 | 1,380 | 1,410 | -0.7% | 6,900 | - | +2.99% | - | - |
| 03/26 | 1,420 | 1,420 | 1,400 | 1,420 | +0.71% | 7,500 | - | +4.03% | - | - |
| 03/25 | 1,420 | 1,420 | 1,390 | 1,410 | 0% | 11,900 | - | +3.6% | - | - |
| 03/24 | 1,430 | 1,430 | 1,400 | 1,410 | -0.7% | 11,200 | - | +3.83% | - | - |
| 03/23 | 1,420 | 1,430 | 1,400 | 1,420 | +0.71% | 10,100 | - | +4.87% | - | - |
| 03/19 | 1,390 | 1,410 | 1,390 | 1,410 | +0.71% | 8,900 | - | +4.44% | - | - |
| 03/18 | 1,400 | 1,420 | 1,380 | 1,400 | +0.72% | 23,900 | - | +4.01% | - | - |
| 03/17 | 1,370 | 1,390 | 1,370 | 1,390 | +1.46% | 7,700 | - | +3.5% | - | - |
| 03/16 | 1,370 | 1,380 | 1,360 | 1,370 | 0% | 3,900 | - | +2.24% | - | - |
| 03/15 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 5,900 | - | +2.47% | - | - |
| 03/12 | 1,390 | 1,390 | 1,360 | 1,380 | 0% | 8,400 | - | +3.37% | - | - |
| 03/11 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 8,300 | - | +3.53% | - | - |
| 03/10 | 1,340 | 1,370 | 1,340 | 1,360 | +2.26% | 12,600 | - | +2.26% | - | - |
| 03/09 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 8,900 | - | +0.3% | - | - |
| 03/08 | 1,360 | 1,370 | 1,340 | 1,350 | 0% | 14,900 | - | +1.96% | - | - |
| 03/05 | 1,350 | 1,350 | 1,330 | 1,350 | +2.27% | 10,900 | - | +2.27% | - | - |
| 03/04 | 1,360 | 1,370 | 1,320 | 1,320 | -2.94% | 14,600 | - | +0.3% | - | - |
| 03/03 | 1,360 | 1,370 | 1,350 | 1,360 | +0.74% | 13,200 | - | +3.74% | - | - |
| 03/02 | 1,350 | 1,370 | 1,340 | 1,350 | +0.75% | 26,400 | - | +3.37% | - | - |
| 03/01 | 1,360 | 1,390 | 1,340 | 1,340 | -3.6% | 43,100 | - | +2.92% | - | - |
| 02/26 | 1,440 | 1,480 | 1,360 | 1,390 | +3.73% | 230,900 | - | +7.01% | - | - |
| 02/25 | 1,340 | 1,340 | 1,320 | 1,340 | +1.52% | 2,700 | - | +3.47% | - | - |
| 02/24 | 1,320 | 1,330 | 1,320 | 1,320 | -0.75% | 4,800 | - | +2.25% | - | - |
| 02/23 | 1,330 | 1,330 | 1,320 | 1,330 | +0.76% | 6,100 | - | +3.26% | - | - |
| 02/22 | 1,300 | 1,320 | 1,300 | 1,320 | +0.76% | 3,200 | - | +2.64% | - | - |
| 02/19 | 1,330 | 1,350 | 1,310 | 1,310 | -0.76% | 5,900 | - | +2.02% | - | - |
| 02/18 | 1,330 | 1,330 | 1,310 | 1,320 | 0% | 4,300 | - | +2.88% | - | - |
| 02/17 | 1,320 | 1,330 | 1,310 | 1,320 | +0.76% | 3,200 | - | +2.96% | - | - |
| 02/16 | 1,320 | 1,320 | 1,300 | 1,310 | -0.76% | 2,200 | - | +2.34% | - | - |
| 02/15 | 1,320 | 1,340 | 1,290 | 1,320 | 0% | 4,000 | - | +3.37% | - | - |
| 02/12 | 1,350 | 1,350 | 1,320 | 1,320 | -0.75% | 3,200 | - | +3.77% | - | - |
| 02/10 | 1,300 | 1,330 | 1,300 | 1,330 | +2.31% | 5,600 | - | +4.97% | - | - |
| 02/09 | 1,300 | 1,300 | 1,280 | 1,300 | 0% | 3,700 | - | +3.09% | - | - |
| 02/08 | 1,300 | 1,310 | 1,290 | 1,300 | -1.52% | 4,200 | - | +3.5% | - | - |
| 02/05 | 1,330 | 1,330 | 1,270 | 1,320 | -1.49% | 10,600 | - | +5.52% | - | - |
| 02/04 | 1,330 | 1,370 | 1,310 | 1,340 | +2.29% | 42,600 | - | +7.54% | - | - |
| 02/03 | 1,270 | 1,310 | 1,270 | 1,310 | +3.97% | 9,100 | - | +5.65% | - | - |
| 02/02 | 1,280 | 1,290 | 1,260 | 1,260 | 0% | 3,700 | - | +2.02% | - | - |
| 02/01 | 1,300 | 1,310 | 1,260 | 1,260 | -0.79% | 15,700 | - | +2.27% | - | - |
| 01/29 | 1,220 | 1,270 | 1,210 | 1,270 | +3.25% | 4,900 | - | +3.25% | - | - |
| 01/28 | 1,200 | 1,230 | 1,200 | 1,230 | +2.5% | 3,800 | - | +0.16% | - | - |
| 01/27 | 1,210 | 1,220 | 1,200 | 1,200 | -2.44% | 2,600 | - | -2.2% | - | - |
| 01/26 | 1,270 | 1,270 | 1,210 | 1,230 | -1.6% | 4,500 | - | +0.33% | - | - |
| 01/25 | 1,250 | 1,280 | 1,250 | 1,250 | -2.34% | 3,400 | - | +2.12% | - | - |
| 01/22 | 1,270 | 1,280 | 1,240 | 1,280 | 0% | 5,600 | - | +4.92% | - | - |
| 01/21 | 1,210 | 1,280 | 1,200 | 1,280 | +3.23% | 8,000 | - | +5.35% | - | - |
| 01/20 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 2,000 | - | +2.48% | - | - |
| 01/19 | 1,280 | 1,280 | 1,240 | 1,250 | -1.57% | 2,500 | - | +3.65% | - | - |
| 01/18 | 1,270 | 1,270 | 1,240 | 1,270 | 0% | 2,000 | - | +5.66% | - | - |
| 01/15 | 1,280 | 1,290 | 1,270 | 1,270 | -1.55% | 5,900 | - | +5.92% | - | - |
| 01/14 | 1,310 | 1,310 | 1,280 | 1,290 | 0% | 4,100 | - | +7.86% | - | - |
| 01/13 | 1,290 | 1,310 | 1,270 | 1,290 | 0% | 8,400 | - | +8.49% | - | - |
| 01/12 | 1,250 | 1,290 | 1,240 | 1,290 | +4.88% | 15,200 | - | +9.14% | - | - |
| 01/08 | 1,200 | 1,230 | 1,190 | 1,230 | +3.36% | 14,700 | - | +4.68% | - | - |
| 01/07 | 1,190 | 1,200 | 1,190 | 1,190 | 0% | 5,800 | - | +1.62% | - | - |
| 01/06 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 3,600 | - | +1.71% | - | - |
| 01/05 | 1,190 | 1,190 | 1,180 | 1,180 | +0.85% | 3,700 | - | +1.03% | - | - |
| 01/04 | 1,190 | 1,190 | 1,160 | 1,170 | -0.85% | 2,500 | - | +0.17% | - | - |
| 2009 |
| 12/30 | 1,190 | 1,190 | 1,180 | 1,180 | -1.67% | 3,200 | - | +1.2% | - | - |
| 12/29 | 1,200 | 1,200 | 1,180 | 1,200 | +0.84% | 3,800 | - | +3.09% | - | - |
| 12/28 | 1,180 | 1,200 | 1,180 | 1,190 | +0.85% | 2,200 | - | +2.41% | - | - |
| 12/25 | 1,190 | 1,190 | 1,180 | 1,180 | -1.67% | 3,100 | - | +1.46% | - | - |
| 12/24 | 1,220 | 1,220 | 1,190 | 1,200 | -0.83% | 4,000 | - | +3.09% | - | - |
| 12/22 | 1,190 | 1,210 | 1,180 | 1,210 | +0.83% | 4,400 | - | +3.95% | - | - |
| 12/21 | 1,220 | 1,240 | 1,200 | 1,200 | -0.83% | 7,900 | - | +3% | - | - |
| 12/18 | 1,170 | 1,220 | 1,170 | 1,210 | +2.54% | 8,000 | - | +3.51% | - | - |
| 12/17 | 1,170 | 1,180 | 1,170 | 1,180 | +0.85% | 2,600 | - | +0.43% | - | - |
| 12/16 | 1,170 | 1,180 | 1,170 | 1,170 | +1.74% | 3,100 | - | -1.02% | - | - |
| 12/15 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 3,300 | - | -3.28% | - | - |
| 12/14 | 1,190 | 1,190 | 1,160 | 1,170 | +0.86% | 3,800 | - | -2.42% | - | - |
| 12/11 | 1,160 | 1,180 | 1,150 | 1,160 | +1.75% | 10,000 | - | -4.13% | - | - |
| 12/10 | 1,150 | 1,150 | 1,130 | 1,140 | -0.87% | 4,600 | - | -6.56% | - | - |
| 12/09 | 1,170 | 1,170 | 1,150 | 1,150 | -3.36% | 6,900 | - | -6.66% | - | - |
| 12/08 | 1,200 | 1,200 | 1,180 | 1,190 | 0% | 8,600 | - | -4.26% | - | - |
| 12/07 | 1,160 | 1,210 | 1,160 | 1,190 | +7.21% | 22,700 | - | -5.1% | - | - |
| 12/04 | 1,140 | 1,140 | 1,050 | 1,110 | -1.77% | 40,400 | - | -12.04% | - | - |
| 12/03 | 1,110 | 1,130 | 1,100 | 1,130 | +2.73% | 27,000 | - | -11.44% | - | - |
| 12/02 | 1,120 | 1,130 | 1,100 | 1,100 | -3.51% | 10,100 | - | -14.4% | - | - |
| 12/01 | 1,160 | 1,160 | 1,120 | 1,140 | -0.87% | 6,500 | - | -11.9% | - | - |
| 11/30 | 1,140 | 1,170 | 1,120 | 1,150 | +0.88% | 1,500 | - | -11.67% | - | - |
| 11/27 | 1,180 | 1,180 | 1,140 | 1,140 | -3.39% | 1,200 | - | -12.78% | - | - |
| 11/26 | 1,140 | 1,190 | 1,110 | 1,180 | +4.42% | 4,800 | - | -9.99% | - | - |
| 11/25 | 1,160 | 1,160 | 1,130 | 1,130 | -0.88% | 900 | - | -13.94% | - | - |
| 11/24 | 1,170 | 1,180 | 1,140 | 1,140 | -0.87% | 1,500 | - | -13.44% | - | - |
| 11/20 | 1,190 | 1,190 | 1,150 | 1,150 | -4.17% | 2,300 | - | -12.88% | - | - |
| 11/19 | 1,150 | 1,200 | 1,120 | 1,200 | 0% | 9,500 | - | -9.37% | - | - |
| 11/18 | 1,190 | 1,200 | 1,170 | 1,200 | -0.83% | 2,100 | - | -9.5% | - | - |
| 11/17 | 1,210 | 1,210 | 1,180 | 1,210 | -1.63% | 5,500 | - | -8.95% | - | - |
| 11/16 | 1,280 | 1,290 | 1,200 | 1,230 | -5.38% | 10,200 | - | -7.45% | - | - |
| 11/13 | 1,360 | 1,360 | 1,300 | 1,300 | -4.41% | 8,700 | - | -2.11% | - | - |
| 11/12 | 1,380 | 1,380 | 1,350 | 1,360 | 0% | 2,700 | - | +2.72% | - | - |
| 11/11 | 1,380 | 1,400 | 1,360 | 1,360 | +0.74% | 8,900 | - | +3.26% | - | - |
| 11/10 | 1,400 | 1,400 | 1,330 | 1,350 | -3.57% | 6,000 | - | +3.13% | - | - |
| 11/09 | 1,440 | 1,440 | 1,370 | 1,400 | -2.78% | 10,700 | - | +7.53% | - | - |
| 11/06 | 1,440 | 1,440 | 1,410 | 1,440 | +2.86% | 2,500 | - | +11.28% | - | - |
| 11/05 | 1,430 | 1,440 | 1,400 | 1,400 | -2.78% | 1,900 | - | +8.78% | - | - |
| 11/04 | 1,450 | 1,450 | 1,420 | 1,440 | +0.7% | 2,700 | - | +12.5% | - | - |
| 11/02 | 1,410 | 1,460 | 1,410 | 1,430 | -2.05% | 3,900 | - | +12.24% | - | - |
