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 | 4,640 | 4,670 | 4,590 | 4,590 | -0.86% | 137,300 | 623億5754万 | +8.61% | 13.4 | 1.13 |
| 03/30 | 4,580 | 4,640 | 4,550 | 4,630 | +2.21% | 214,800 | - | +10.13% | - | - |
| 03/29 | 4,400 | 4,540 | 4,400 | 4,530 | 0% | 135,400 | - | +8.32% | - | - |
| 03/26 | 4,530 | 4,540 | 4,490 | 4,530 | +0.89% | 119,200 | - | +8.95% | - | - |
| 03/25 | 4,450 | 4,500 | 4,410 | 4,490 | +1.13% | 126,300 | - | +8.38% | - | - |
| 03/24 | 4,540 | 4,570 | 4,420 | 4,440 | -1.11% | 193,900 | - | +7.56% | - | - |
| 03/23 | 4,520 | 4,540 | 4,480 | 4,490 | -1.1% | 149,700 | - | +9.3% | - | - |
| 03/19 | 4,540 | 4,550 | 4,470 | 4,540 | -0.44% | 237,100 | - | +11.11% | - | - |
| 03/18 | 4,490 | 4,600 | 4,470 | 4,560 | +5.31% | 784,800 | - | +12.09% | - | - |
| 03/17 | 4,280 | 4,370 | 4,270 | 4,330 | +3.34% | 299,500 | - | +7.18% | - | - |
| 03/16 | 4,200 | 4,220 | 4,180 | 4,190 | -0.24% | 88,600 | - | +4.2% | - | - |
| 03/15 | 4,170 | 4,220 | 4,130 | 4,200 | +1.45% | 118,700 | - | +4.74% | - | - |
| 03/12 | 4,160 | 4,160 | 4,100 | 4,140 | +1.22% | 427,200 | - | +3.4% | - | - |
| 03/11 | 4,100 | 4,140 | 4,060 | 4,090 | 0% | 123,100 | - | +2.1% | - | - |
| 03/10 | 4,120 | 4,140 | 4,070 | 4,090 | -0.49% | 63,800 | - | +1.92% | - | - |
| 03/09 | 4,140 | 4,150 | 4,100 | 4,110 | -0.72% | 74,300 | - | +2.29% | - | - |
| 03/08 | 4,160 | 4,160 | 4,100 | 4,140 | +1.97% | 127,600 | - | +3.09% | - | - |
| 03/05 | 4,020 | 4,070 | 3,990 | 4,060 | +2.53% | 146,300 | - | +1.05% | - | - |
| 03/04 | 3,970 | 4,070 | 3,950 | 3,960 | 0% | 169,100 | - | -1.64% | - | - |
| 03/03 | 3,940 | 3,960 | 3,920 | 3,960 | +0.76% | 105,800 | - | -1.86% | - | - |
| 03/02 | 3,910 | 3,930 | 3,880 | 3,930 | +1.03% | 70,100 | - | -2.87% | - | - |
| 03/01 | 3,940 | 3,980 | 3,870 | 3,890 | -0.26% | 213,400 | - | -4.23% | - | - |
| 02/26 | 3,890 | 3,920 | 3,850 | 3,900 | +0.78% | 128,900 | - | -4.46% | - | - |
| 02/25 | 4,030 | 4,040 | 3,850 | 3,870 | -3.25% | 189,600 | - | -5.84% | - | - |
| 02/24 | 3,950 | 4,040 | 3,950 | 4,000 | -0.74% | 114,400 | - | -3.4% | - | - |
| 02/23 | 4,000 | 4,040 | 4,000 | 4,030 | -1.23% | 65,100 | - | -3.26% | - | - |
| 02/22 | 4,080 | 4,090 | 4,040 | 4,080 | +3.55% | 140,600 | - | -2.58% | - | - |
| 02/19 | 4,140 | 4,150 | 3,920 | 3,940 | -4.83% | 260,500 | - | -6.44% | - | - |
| 02/18 | 4,130 | 4,150 | 4,090 | 4,140 | +0.73% | 116,300 | - | -2.38% | - | - |
| 02/17 | 4,040 | 4,110 | 4,040 | 4,110 | +4.05% | 197,200 | - | -3.52% | - | - |
| 02/16 | 4,000 | 4,010 | 3,940 | 3,950 | 0% | 83,300 | - | -7.84% | - | - |
| 02/15 | 4,040 | 4,060 | 3,950 | 3,950 | -3.42% | 129,400 | - | -8.52% | - | - |
| 02/12 | 3,940 | 4,090 | 3,920 | 4,090 | +5.96% | 257,400 | - | -6.02% | - | - |
| 02/10 | 3,940 | 3,960 | 3,850 | 3,860 | +0.52% | 176,100 | - | -11.85% | - | - |
| 02/09 | 3,860 | 3,930 | 3,790 | 3,840 | -2.29% | 199,000 | - | -13% | - | - |
| 02/08 | 4,020 | 4,050 | 3,900 | 3,930 | -2.72% | 257,700 | - | -11.57% | - | - |
| 02/05 | 3,980 | 4,080 | 3,980 | 4,040 | -3.35% | 164,800 | - | -9.62% | - | - |
| 02/04 | 4,340 | 4,340 | 4,130 | 4,180 | -2.11% | 135,200 | - | -6.9% | - | - |
| 02/03 | 4,310 | 4,350 | 4,260 | 4,270 | +0.95% | 115,200 | - | -5.24% | - | - |
| 02/02 | 4,200 | 4,230 | 4,180 | 4,230 | +4.19% | 122,300 | - | -6.27% | - | - |
| 02/01 | 4,100 | 4,140 | 4,010 | 4,060 | -2.64% | 161,000 | - | -10.26% | - | - |
| 01/29 | 4,200 | 4,220 | 4,150 | 4,170 | -2.34% | 133,700 | - | -8.19% | - | - |
| 01/28 | 4,240 | 4,310 | 4,210 | 4,270 | +2.15% | 138,200 | - | -6.17% | - | - |
| 01/27 | 4,230 | 4,290 | 4,170 | 4,180 | -1.18% | 108,000 | - | -8.17% | - | - |
| 01/26 | 4,340 | 4,420 | 4,200 | 4,230 | -2.76% | 198,100 | - | -7.24% | - | - |
| 01/25 | 4,290 | 4,390 | 4,270 | 4,350 | -0.91% | 135,300 | - | -4.69% | - | - |
| 01/22 | 4,500 | 4,520 | 4,370 | 4,390 | -4.36% | 337,400 | - | -3.81% | - | - |
| 01/21 | 4,580 | 4,620 | 4,550 | 4,590 | -1.08% | 199,400 | - | +0.68% | - | - |
| 01/20 | 4,720 | 4,780 | 4,620 | 4,640 | 0% | 145,100 | - | +2.05% | - | - |
| 01/19 | 4,630 | 4,730 | 4,620 | 4,640 | +1.31% | 110,300 | - | +2.52% | - | - |
| 01/18 | 4,580 | 4,590 | 4,540 | 4,580 | -1.51% | 101,000 | - | +1.53% | - | - |
| 01/15 | 4,700 | 4,700 | 4,610 | 4,650 | -0.85% | 127,400 | - | +3.24% | - | - |
| 01/14 | 4,680 | 4,710 | 4,600 | 4,690 | +1.96% | 176,200 | - | +4.27% | - | - |
| 01/13 | 4,640 | 4,700 | 4,590 | 4,600 | -3.77% | 186,800 | - | +2.5% | - | - |
| 01/12 | 4,780 | 4,820 | 4,770 | 4,780 | +0.84% | 115,400 | - | +6.63% | - | - |
| 01/08 | 4,850 | 4,850 | 4,710 | 4,740 | -1.04% | 238,200 | - | +6.18% | - | - |
| 01/07 | 4,850 | 4,910 | 4,760 | 4,790 | +0.21% | 216,200 | - | +7.83% | - | - |
| 01/06 | 4,780 | 4,820 | 4,760 | 4,780 | +0.84% | 153,000 | - | +8.34% | - | - |
| 01/05 | 4,660 | 4,800 | 4,640 | 4,740 | +3.49% | 250,200 | - | +8.32% | - | - |
| 01/04 | 4,580 | 4,620 | 4,560 | 4,580 | +0.22% | 62,300 | - | +5.21% | - | - |
| 2009 |
| 12/30 | 4,580 | 4,630 | 4,490 | 4,570 | +0.44% | 146,900 | - | +5.45% | - | - |
| 12/29 | 4,580 | 4,600 | 4,510 | 4,550 | -0.44% | 138,200 | - | +5.47% | - | - |
| 12/28 | 4,490 | 4,570 | 4,470 | 4,570 | +2.47% | 109,900 | - | +6.33% | - | - |
| 12/25 | 4,520 | 4,540 | 4,460 | 4,460 | -1.11% | 91,100 | - | +4.18% | - | - |
| 12/24 | 4,560 | 4,600 | 4,510 | 4,510 | 0% | 193,300 | - | +5.67% | - | - |
| 12/22 | 4,420 | 4,510 | 4,410 | 4,510 | +2.73% | 185,800 | - | +5.84% | - | - |
| 12/21 | 4,320 | 4,400 | 4,300 | 4,390 | +2.09% | 155,500 | - | +3.29% | - | - |
| 12/18 | 4,270 | 4,310 | 4,200 | 4,300 | -1.38% | 247,800 | - | +1.18% | - | - |
| 12/17 | 4,410 | 4,500 | 4,360 | 4,360 | +0.69% | 268,300 | - | +2.4% | - | - |
| 12/16 | 4,380 | 4,400 | 4,290 | 4,330 | -0.92% | 165,800 | - | +1.45% | - | - |
| 12/15 | 4,310 | 4,410 | 4,290 | 4,370 | +2.58% | 202,800 | - | +2.03% | - | - |
| 12/14 | 4,270 | 4,310 | 4,190 | 4,260 | -0.47% | 105,700 | - | -0.86% | - | - |
| 12/11 | 4,190 | 4,290 | 4,090 | 4,280 | +3.88% | 383,000 | - | -0.67% | - | - |
| 12/10 | 4,190 | 4,310 | 4,100 | 4,120 | -3.29% | 172,900 | - | -4.59% | - | - |
| 12/09 | 4,320 | 4,350 | 4,240 | 4,260 | -3.62% | 135,500 | - | -1.82% | - | - |
| 12/08 | 4,390 | 4,430 | 4,350 | 4,420 | -1.56% | 170,600 | - | +1.75% | - | - |
| 12/07 | 4,530 | 4,580 | 4,410 | 4,490 | +1.35% | 188,500 | - | +3.17% | - | - |
| 12/04 | 4,460 | 4,480 | 4,360 | 4,430 | -1.34% | 191,500 | - | +1.75% | - | - |
| 12/03 | 4,400 | 4,510 | 4,390 | 4,490 | +4.42% | 259,700 | - | +2.89% | - | - |
| 12/02 | 4,220 | 4,370 | 4,130 | 4,300 | +2.63% | 230,300 | - | -1.76% | - | - |
| 12/01 | 4,010 | 4,220 | 3,950 | 4,190 | +3.46% | 199,500 | - | -4.95% | - | - |
| 11/30 | 3,970 | 4,080 | 3,950 | 4,050 | +4.65% | 197,000 | - | -8.87% | - | - |
| 11/27 | 4,020 | 4,070 | 3,860 | 3,870 | -7.19% | 269,800 | - | -13.65% | - | - |
| 11/26 | 4,040 | 4,240 | 4,030 | 4,170 | +1.46% | 172,000 | - | -7.91% | - | - |
| 11/25 | 4,000 | 4,120 | 3,980 | 4,110 | +0.98% | 161,000 | - | -9.79% | - | - |
| 11/24 | 4,240 | 4,250 | 4,050 | 4,070 | -1.93% | 156,000 | - | -11.23% | - | - |
| 11/20 | 4,080 | 4,160 | 4,050 | 4,150 | +0.48% | 192,700 | - | -10.02% | - | - |
| 11/19 | 4,140 | 4,140 | 4,020 | 4,130 | -0.48% | 215,300 | - | -10.91% | - | - |
| 11/18 | 4,290 | 4,340 | 4,080 | 4,150 | -3.94% | 266,100 | - | -10.93% | - | - |
| 11/17 | 4,340 | 4,500 | 4,290 | 4,320 | +1.65% | 349,100 | - | -7.71% | - | - |
| 11/16 | 4,370 | 4,370 | 4,150 | 4,250 | -2.75% | 221,300 | - | -9.54% | - | - |
| 11/13 | 4,460 | 4,470 | 4,240 | 4,370 | -3.1% | 301,400 | - | -7.14% | - | - |
| 11/12 | 4,690 | 4,690 | 4,490 | 4,510 | -1.96% | 149,100 | - | -4.19% | - | - |
| 11/11 | 4,760 | 4,780 | 4,550 | 4,600 | -2.34% | 164,800 | - | -1.88% | - | - |
| 11/10 | 4,830 | 4,860 | 4,710 | 4,710 | -0.42% | 241,800 | - | +1.03% | - | - |
| 11/09 | 4,590 | 4,760 | 4,570 | 4,730 | +3.73% | 217,400 | - | +2.07% | - | - |
| 11/06 | 4,550 | 4,590 | 4,520 | 4,560 | +1.33% | 154,300 | - | -1.26% | - | - |
| 11/05 | 4,610 | 4,640 | 4,470 | 4,500 | -3.02% | 158,600 | - | -2.34% | - | - |
| 11/04 | 4,500 | 4,660 | 4,500 | 4,640 | +5.94% | 255,500 | - | +0.8% | - | - |
| 11/02 | 4,430 | 4,440 | 4,360 | 4,380 | -5.4% | 245,700 | - | -4.51% | - | - |
