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 | 2,200 | 2,440 | 2,200 | 2,290 | +5.53% | 555,100 | 358億5132万 | +29.16% | - | 0.8 |
| 03/30 | 2,050 | 2,190 | 2,040 | 2,170 | +8.5% | 215,200 | - | +24.43% | - | - |
| 03/29 | 1,890 | 2,010 | 1,890 | 2,000 | +5.26% | 65,400 | - | +16.28% | - | - |
| 03/26 | 1,890 | 1,900 | 1,850 | 1,900 | +1.6% | 48,100 | - | +11.63% | - | - |
| 03/25 | 1,900 | 1,900 | 1,870 | 1,870 | -0.53% | 50,300 | - | +10.72% | - | - |
| 03/24 | 1,920 | 1,930 | 1,850 | 1,880 | -1.57% | 78,700 | - | +12.04% | - | - |
| 03/23 | 1,950 | 1,950 | 1,910 | 1,910 | -0.52% | 49,600 | - | +14.65% | - | - |
| 03/19 | 1,910 | 1,920 | 1,880 | 1,920 | +1.59% | 42,600 | - | +16.29% | - | - |
| 03/18 | 1,870 | 1,930 | 1,860 | 1,890 | +1.61% | 103,300 | - | +15.38% | - | - |
| 03/17 | 1,810 | 1,870 | 1,800 | 1,860 | +4.49% | 203,200 | - | +14.53% | - | - |
| 03/16 | 1,760 | 1,780 | 1,730 | 1,780 | +2.3% | 54,700 | - | +10.49% | - | - |
| 03/15 | 1,710 | 1,740 | 1,680 | 1,740 | +2.35% | 48,300 | - | +8.68% | - | - |
| 03/12 | 1,710 | 1,730 | 1,680 | 1,700 | 0% | 52,400 | - | +6.58% | - | - |
| 03/11 | 1,760 | 1,760 | 1,690 | 1,700 | -2.3% | 32,400 | - | +6.78% | - | - |
| 03/10 | 1,770 | 1,790 | 1,730 | 1,740 | 0% | 51,000 | - | +9.5% | - | - |
| 03/09 | 1,720 | 1,770 | 1,700 | 1,740 | +1.75% | 53,800 | - | +9.92% | - | - |
| 03/08 | 1,740 | 1,740 | 1,690 | 1,710 | +1.79% | 45,000 | - | +8.57% | - | - |
| 03/05 | 1,660 | 1,680 | 1,660 | 1,680 | +3.07% | 41,900 | - | +7.01% | - | - |
| 03/04 | 1,620 | 1,680 | 1,610 | 1,630 | +1.88% | 107,900 | - | +4.02% | - | - |
| 03/03 | 1,530 | 1,600 | 1,530 | 1,600 | +4.58% | 77,700 | - | +2.11% | - | - |
| 03/02 | 1,520 | 1,540 | 1,510 | 1,530 | +0.66% | 30,600 | - | -2.49% | - | - |
| 03/01 | 1,510 | 1,530 | 1,500 | 1,520 | 0% | 40,100 | - | -3.43% | - | - |
| 02/26 | 1,510 | 1,520 | 1,480 | 1,520 | 0% | 49,200 | - | -3.86% | - | - |
| 02/25 | 1,530 | 1,540 | 1,510 | 1,520 | -0.65% | 27,600 | - | -4.28% | - | - |
| 02/24 | 1,550 | 1,560 | 1,530 | 1,530 | -1.92% | 26,500 | - | -4.08% | - | - |
| 02/23 | 1,580 | 1,580 | 1,550 | 1,560 | -1.27% | 29,400 | - | -2.56% | - | - |
| 02/22 | 1,580 | 1,590 | 1,570 | 1,580 | +1.94% | 18,200 | - | -1.74% | - | - |
| 02/19 | 1,580 | 1,590 | 1,540 | 1,550 | -1.27% | 37,000 | - | -4.02% | - | - |
| 02/18 | 1,580 | 1,590 | 1,540 | 1,570 | -1.88% | 35,900 | - | -3.33% | - | - |
| 02/17 | 1,590 | 1,600 | 1,570 | 1,600 | +2.56% | 15,000 | - | -1.96% | - | - |
| 02/16 | 1,570 | 1,570 | 1,530 | 1,560 | +0.65% | 16,800 | - | -4.94% | - | - |
| 02/15 | 1,590 | 1,590 | 1,550 | 1,550 | -2.52% | 16,200 | - | -5.95% | - | - |
| 02/12 | 1,570 | 1,590 | 1,540 | 1,590 | +3.25% | 24,000 | - | -3.93% | - | - |
| 02/10 | 1,580 | 1,580 | 1,540 | 1,540 | 0% | 18,500 | - | -7.06% | - | - |
| 02/09 | 1,540 | 1,570 | 1,500 | 1,540 | +0.65% | 27,200 | - | -7.34% | - | - |
| 02/08 | 1,550 | 1,570 | 1,520 | 1,530 | -3.16% | 29,300 | - | -8.05% | - | - |
| 02/05 | 1,580 | 1,590 | 1,550 | 1,580 | -2.47% | 38,200 | - | -5.16% | - | - |
| 02/04 | 1,620 | 1,630 | 1,560 | 1,620 | -0.61% | 29,900 | - | -2.82% | - | - |
| 02/03 | 1,640 | 1,670 | 1,610 | 1,630 | +1.88% | 27,800 | - | -2.1% | - | - |
| 02/02 | 1,550 | 1,620 | 1,550 | 1,600 | +3.9% | 25,600 | - | -3.73% | - | - |
| 02/01 | 1,600 | 1,610 | 1,520 | 1,540 | -2.53% | 32,800 | - | -7.17% | - | - |
| 01/29 | 1,600 | 1,620 | 1,580 | 1,580 | -1.86% | 33,800 | - | -4.7% | - | - |
| 01/28 | 1,640 | 1,670 | 1,600 | 1,610 | -0.62% | 28,700 | - | -2.72% | - | - |
| 01/27 | 1,650 | 1,660 | 1,620 | 1,620 | -1.82% | 20,900 | - | -1.76% | - | - |
| 01/26 | 1,660 | 1,720 | 1,650 | 1,650 | -1.2% | 30,900 | - | +0.36% | - | - |
| 01/25 | 1,640 | 1,690 | 1,640 | 1,670 | -0.6% | 22,000 | - | +2.08% | - | - |
| 01/22 | 1,680 | 1,690 | 1,640 | 1,680 | -1.75% | 26,900 | - | +3.19% | - | - |
| 01/21 | 1,640 | 1,710 | 1,640 | 1,710 | +1.79% | 34,000 | - | +5.56% | - | - |
| 01/20 | 1,710 | 1,720 | 1,660 | 1,680 | -0.59% | 34,300 | - | +4.22% | - | - |
| 01/19 | 1,720 | 1,740 | 1,690 | 1,690 | -1.74% | 33,600 | - | +5.43% | - | - |
| 01/18 | 1,720 | 1,740 | 1,700 | 1,720 | -2.27% | 15,900 | - | +7.9% | - | - |
| 01/15 | 1,780 | 1,780 | 1,730 | 1,760 | -1.12% | 35,800 | - | +10.97% | - | - |
| 01/14 | 1,750 | 1,800 | 1,750 | 1,780 | +0.56% | 27,400 | - | +12.87% | - | - |
| 01/13 | 1,800 | 1,850 | 1,730 | 1,770 | -2.75% | 68,200 | - | +13.03% | - | - |
| 01/12 | 1,750 | 1,830 | 1,750 | 1,820 | +4% | 69,600 | - | +16.89% | - | - |
| 01/08 | 1,720 | 1,770 | 1,720 | 1,750 | +2.34% | 45,000 | - | +13.49% | - | - |
| 01/07 | 1,670 | 1,720 | 1,660 | 1,710 | +3.64% | 55,800 | - | +11.91% | - | - |
| 01/06 | 1,650 | 1,660 | 1,630 | 1,650 | 0% | 24,800 | - | +8.84% | - | - |
| 01/05 | 1,630 | 1,690 | 1,620 | 1,650 | +2.48% | 73,300 | - | +9.56% | - | - |
| 01/04 | 1,570 | 1,620 | 1,570 | 1,610 | +2.55% | 24,700 | - | +7.4% | - | - |
| 2009 |
| 12/30 | 1,600 | 1,600 | 1,570 | 1,570 | -1.88% | 17,200 | - | +5.16% | - | - |
| 12/29 | 1,580 | 1,600 | 1,570 | 1,600 | +1.91% | 27,400 | - | +7.53% | - | - |
| 12/28 | 1,550 | 1,610 | 1,540 | 1,570 | +1.29% | 46,400 | - | +6.08% | - | - |
| 12/25 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 25,000 | - | +5.16% | - | - |
| 12/24 | 1,520 | 1,550 | 1,510 | 1,530 | +1.32% | 41,300 | - | +4.01% | - | - |
| 12/22 | 1,520 | 1,540 | 1,510 | 1,510 | 0% | 37,700 | - | +2.44% | - | - |
| 12/21 | 1,500 | 1,510 | 1,480 | 1,510 | +2.72% | 26,800 | - | +2.17% | - | - |
| 12/18 | 1,490 | 1,490 | 1,450 | 1,470 | -1.34% | 29,100 | - | -0.81% | - | - |
| 12/17 | 1,480 | 1,500 | 1,460 | 1,490 | +2.05% | 29,100 | - | 0% | - | - |
| 12/16 | 1,460 | 1,480 | 1,440 | 1,460 | 0% | 38,700 | - | -2.6% | - | - |
| 12/15 | 1,470 | 1,500 | 1,450 | 1,460 | -2.01% | 31,100 | - | -3.38% | - | - |
| 12/14 | 1,520 | 1,520 | 1,470 | 1,490 | 0% | 19,200 | - | -2.17% | - | - |
| 12/11 | 1,470 | 1,490 | 1,460 | 1,490 | +2.05% | 34,900 | - | -2.93% | - | - |
| 12/10 | 1,460 | 1,470 | 1,430 | 1,460 | 0% | 39,100 | - | -5.62% | - | - |
| 12/09 | 1,480 | 1,490 | 1,450 | 1,460 | -3.95% | 48,700 | - | -6.47% | - | - |
| 12/08 | 1,510 | 1,550 | 1,510 | 1,520 | -1.3% | 38,900 | - | -3.43% | - | - |
| 12/07 | 1,580 | 1,580 | 1,500 | 1,540 | +1.99% | 48,200 | - | -2.9% | - | - |
| 12/04 | 1,550 | 1,550 | 1,500 | 1,510 | -1.95% | 54,000 | - | -5.51% | - | - |
| 12/03 | 1,460 | 1,540 | 1,460 | 1,540 | +6.94% | 148,200 | - | -4.47% | - | - |
| 12/02 | 1,410 | 1,470 | 1,410 | 1,440 | +2.13% | 76,300 | - | -11.33% | - | - |
| 12/01 | 1,390 | 1,430 | 1,390 | 1,410 | 0% | 85,000 | - | -14.13% | - | - |
| 11/30 | 1,420 | 1,450 | 1,410 | 1,410 | 0% | 49,800 | - | -15.06% | - | - |
| 11/27 | 1,450 | 1,450 | 1,400 | 1,410 | -3.42% | 29,300 | - | -16.07% | - | - |
| 11/26 | 1,450 | 1,480 | 1,450 | 1,460 | 0% | 30,900 | - | -14.17% | - | - |
| 11/25 | 1,430 | 1,470 | 1,430 | 1,460 | +1.39% | 22,000 | - | -15.12% | - | - |
| 11/24 | 1,450 | 1,480 | 1,430 | 1,440 | +1.41% | 32,500 | - | -17.19% | - | - |
| 11/20 | 1,400 | 1,470 | 1,390 | 1,420 | +0.71% | 77,600 | - | -19.27% | - | - |
| 11/19 | 1,440 | 1,440 | 1,380 | 1,410 | -4.73% | 71,900 | - | -20.79% | - | - |
| 11/18 | 1,550 | 1,550 | 1,460 | 1,480 | -6.92% | 50,300 | - | -17.82% | - | - |
| 11/17 | 1,570 | 1,600 | 1,570 | 1,590 | -1.24% | 15,300 | - | -12.64% | - | - |
| 11/16 | 1,640 | 1,650 | 1,590 | 1,610 | -0.62% | 24,100 | - | -12.17% | - | - |
| 11/13 | 1,670 | 1,680 | 1,620 | 1,620 | -3.57% | 24,800 | - | -12.05% | - | - |
| 11/12 | 1,710 | 1,720 | 1,680 | 1,680 | -1.75% | 19,400 | - | -9.19% | - | - |
| 11/11 | 1,730 | 1,750 | 1,710 | 1,710 | -2.84% | 12,500 | - | -7.67% | - | - |
| 11/10 | 1,780 | 1,780 | 1,740 | 1,760 | 0% | 26,800 | - | -4.97% | - | - |
| 11/09 | 1,800 | 1,800 | 1,730 | 1,760 | -1.12% | 19,700 | - | -4.86% | - | - |
| 11/06 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 13,100 | - | -3.84% | - | - |
| 11/05 | 1,820 | 1,820 | 1,770 | 1,800 | -0.55% | 17,200 | - | -2.86% | - | - |
| 11/04 | 1,830 | 1,830 | 1,780 | 1,810 | +1.12% | 15,900 | - | -2.37% | - | - |
| 11/02 | 1,780 | 1,790 | 1,720 | 1,790 | -1.1% | 31,300 | - | -3.45% | - | - |
