株価チャート
2009/10/16~2010/03/15
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2010 |
03/15 | 2,480 | 2,550 | 2,480 | 2,540 | +2.42% | 825,100 | - | +8.59% | - | - |
03/12 | 2,480 | 2,490 | 2,450 | 2,480 | 0% | 727,700 | - | +6.48% | - | - |
03/11 | 2,450 | 2,500 | 2,440 | 2,480 | +1.64% | 505,000 | - | +6.62% | - | - |
03/10 | 2,460 | 2,470 | 2,440 | 2,440 | -0.41% | 204,300 | - | +4.95% | - | - |
03/09 | 2,460 | 2,470 | 2,450 | 2,450 | -0.81% | 208,400 | - | +5.42% | - | - |
03/08 | 2,450 | 2,480 | 2,430 | 2,470 | +2.49% | 703,800 | - | +6.51% | - | - |
03/05 | 2,390 | 2,420 | 2,380 | 2,410 | +2.12% | 569,800 | - | +4.15% | - | - |
03/04 | 2,360 | 2,390 | 2,350 | 2,360 | -0.42% | 424,200 | - | +2.03% | - | - |
03/03 | 2,320 | 2,380 | 2,310 | 2,370 | +1.28% | 537,500 | - | +2.46% | - | - |
03/02 | 2,320 | 2,350 | 2,320 | 2,340 | +1.3% | 496,000 | - | +1.12% | - | - |
03/01 | 2,350 | 2,420 | 2,300 | 2,310 | +0.43% | 1,873,400 | - | -0.3% | - | - |
02/26 | 2,270 | 2,310 | 2,270 | 2,300 | +1.32% | 373,600 | - | -0.95% | - | - |
02/25 | 2,290 | 2,320 | 2,270 | 2,270 | -0.87% | 311,000 | - | -2.66% | - | - |
02/24 | 2,260 | 2,300 | 2,260 | 2,290 | -0.87% | 452,000 | - | -2.26% | - | - |
02/23 | 2,300 | 2,310 | 2,270 | 2,310 | 0% | 287,900 | - | -1.79% | - | - |
02/22 | 2,310 | 2,330 | 2,290 | 2,310 | +2.67% | 361,800 | - | -2.08% | - | - |
02/19 | 2,320 | 2,350 | 2,250 | 2,250 | -1.75% | 784,500 | - | -4.98% | - | - |
02/18 | 2,260 | 2,310 | 2,260 | 2,290 | +0.88% | 594,400 | - | -3.7% | - | - |
02/17 | 2,260 | 2,280 | 2,250 | 2,270 | +2.71% | 599,800 | - | -4.82% | - | - |
02/16 | 2,250 | 2,250 | 2,200 | 2,210 | -1.78% | 583,900 | - | -7.65% | - | - |
02/15 | 2,300 | 2,300 | 2,250 | 2,250 | -2.6% | 254,200 | - | -6.33% | - | - |
02/12 | 2,260 | 2,310 | 2,250 | 2,310 | +3.59% | 803,900 | - | -4.07% | - | - |
02/10 | 2,280 | 2,280 | 2,220 | 2,230 | -0.45% | 765,800 | - | -7.55% | - | - |
02/09 | 2,260 | 2,260 | 2,220 | 2,240 | -2.18% | 424,700 | - | -7.25% | - | - |
02/08 | 2,290 | 2,310 | 2,270 | 2,290 | -0.43% | 426,000 | - | -5.29% | - | - |
02/05 | 2,320 | 2,350 | 2,290 | 2,300 | -4.56% | 657,500 | - | -4.84% | - | - |
02/04 | 2,440 | 2,460 | 2,400 | 2,410 | -1.63% | 453,200 | - | -0.29% | - | - |
02/03 | 2,460 | 2,480 | 2,440 | 2,450 | +1.66% | 667,600 | - | +1.58% | - | - |
02/02 | 2,400 | 2,420 | 2,380 | 2,410 | +3.43% | 722,400 | - | +0.25% | - | - |
02/01 | 2,360 | 2,360 | 2,300 | 2,330 | -0.85% | 691,300 | - | -2.84% | - | - |
01/29 | 2,340 | 2,360 | 2,310 | 2,350 | -1.26% | 634,400 | - | -1.84% | - | - |
01/28 | 2,370 | 2,400 | 2,340 | 2,380 | +0.85% | 728,400 | - | -0.25% | - | - |
01/27 | 2,380 | 2,400 | 2,350 | 2,360 | -0.84% | 481,700 | - | -0.76% | - | - |
01/26 | 2,460 | 2,480 | 2,380 | 2,380 | -1.65% | 881,200 | - | +0.34% | - | - |
01/25 | 2,390 | 2,430 | 2,380 | 2,420 | -1.22% | 721,500 | - | +2.37% | - | - |
01/22 | 2,470 | 2,490 | 2,420 | 2,450 | -3.54% | 1,008,500 | - | +4.03% | - | - |
01/21 | 2,510 | 2,540 | 2,470 | 2,540 | 0% | 737,600 | - | +8.27% | - | - |
01/20 | 2,560 | 2,570 | 2,520 | 2,540 | +0.79% | 864,900 | - | +8.83% | - | - |
01/19 | 2,510 | 2,570 | 2,500 | 2,520 | +1.2% | 1,242,900 | - | +8.67% | - | - |
01/18 | 2,500 | 2,520 | 2,450 | 2,490 | -1.58% | 727,400 | - | +7.89% | - | - |
01/15 | 2,520 | 2,560 | 2,500 | 2,530 | +1.2% | 984,300 | - | +10% | - | - |
01/14 | 2,450 | 2,500 | 2,450 | 2,500 | +1.63% | 473,500 | - | +9.08% | - | - |
01/13 | 2,460 | 2,480 | 2,440 | 2,460 | -0.81% | 564,800 | - | +7.8% | - | - |
01/12 | 2,440 | 2,510 | 2,430 | 2,480 | +2.48% | 1,073,900 | - | +9.15% | - | - |
01/08 | 2,440 | 2,440 | 2,400 | 2,420 | 0% | 614,800 | - | +7.22% | - | - |
01/07 | 2,420 | 2,440 | 2,400 | 2,420 | +1.26% | 993,500 | - | +7.8% | - | - |
01/06 | 2,340 | 2,400 | 2,310 | 2,390 | +3.46% | 913,100 | - | +7.13% | - | - |
01/05 | 2,340 | 2,360 | 2,300 | 2,310 | 0% | 861,800 | - | +4.24% | - | - |
01/04 | 2,280 | 2,310 | 2,260 | 2,310 | +1.76% | 372,300 | - | +4.67% | - | - |
2009 |
12/30 | 2,300 | 2,310 | 2,270 | 2,270 | -1.3% | 254,300 | - | +3.28% | - | - |
12/29 | 2,300 | 2,340 | 2,270 | 2,300 | 0% | 670,300 | - | +5.02% | - | - |
12/28 | 2,260 | 2,300 | 2,250 | 2,300 | +2.68% | 651,700 | - | +5.41% | - | - |
12/25 | 2,240 | 2,250 | 2,230 | 2,240 | -0.44% | 470,900 | - | +3.08% | - | - |
12/24 | 2,260 | 2,270 | 2,230 | 2,250 | +0.9% | 724,600 | - | +3.78% | - | - |
12/22 | 2,190 | 2,240 | 2,170 | 2,230 | +2.76% | 837,900 | - | +3% | - | - |
12/21 | 2,180 | 2,180 | 2,160 | 2,170 | 0% | 260,300 | - | +0.28% | - | - |
12/18 | 2,160 | 2,190 | 2,140 | 2,170 | -1.81% | 758,000 | - | +0.18% | - | - |
12/17 | 2,180 | 2,230 | 2,170 | 2,210 | +1.84% | 842,500 | - | +1.84% | - | - |
12/16 | 2,210 | 2,230 | 2,150 | 2,170 | -1.36% | 848,000 | - | -0.18% | - | - |
12/15 | 2,180 | 2,210 | 2,160 | 2,200 | -1.35% | 850,300 | - | +0.87% | - | - |
12/14 | 2,220 | 2,230 | 2,190 | 2,230 | -0.45% | 452,600 | - | +1.97% | - | - |
12/11 | 2,190 | 2,240 | 2,170 | 2,240 | +3.23% | 947,400 | - | +2.1% | - | - |
12/10 | 2,220 | 2,250 | 2,150 | 2,170 | -3.13% | 938,100 | - | -1.36% | - | - |
12/09 | 2,270 | 2,270 | 2,220 | 2,240 | -2.18% | 686,400 | - | +1.27% | - | - |
12/08 | 2,300 | 2,310 | 2,260 | 2,290 | -1.72% | 878,800 | - | +3.34% | - | - |
12/07 | 2,330 | 2,360 | 2,300 | 2,330 | +3.1% | 1,080,000 | - | +4.86% | - | - |
12/04 | 2,200 | 2,260 | 2,170 | 2,260 | +3.2% | 1,072,300 | - | +1.57% | - | - |
12/03 | 2,130 | 2,200 | 2,130 | 2,190 | +3.79% | 972,400 | - | -1.88% | - | - |
12/02 | 2,130 | 2,160 | 2,100 | 2,110 | -0.94% | 684,500 | - | -5.93% | - | - |
12/01 | 2,040 | 2,130 | 2,010 | 2,130 | +3.4% | 752,100 | - | -5.84% | - | - |
11/30 | 2,040 | 2,070 | 2,030 | 2,060 | +2.49% | 703,600 | - | -9.57% | - | - |
11/27 | 2,030 | 2,060 | 2,010 | 2,010 | -3.83% | 564,400 | - | -12.65% | - | - |
11/26 | 2,080 | 2,140 | 2,070 | 2,090 | -0.48% | 907,500 | - | -10.15% | - | - |
11/25 | 2,070 | 2,120 | 2,060 | 2,100 | +1.45% | 811,300 | - | -10.6% | - | - |
11/24 | 2,160 | 2,220 | 2,060 | 2,070 | -0.96% | 1,666,400 | - | -12.66% | - | - |
11/20 | 2,020 | 2,090 | 2,020 | 2,090 | +0.97% | 1,087,500 | - | -12.59% | - | - |
11/19 | 2,120 | 2,120 | 2,020 | 2,070 | -1.9% | 1,191,200 | - | -14.25% | - | - |
11/18 | 2,170 | 2,190 | 2,100 | 2,110 | -3.65% | 676,800 | - | -13.35% | - | - |
11/17 | 2,210 | 2,240 | 2,170 | 2,190 | 0% | 641,600 | - | -10.83% | - | - |
11/16 | 2,270 | 2,270 | 2,180 | 2,190 | -1.79% | 670,200 | - | -11.48% | - | - |
11/13 | 2,260 | 2,270 | 2,220 | 2,230 | -2.19% | 625,300 | - | -10.48% | - | - |
11/12 | 2,300 | 2,330 | 2,280 | 2,280 | -1.3% | 593,000 | - | -8.98% | - | - |
11/11 | 2,330 | 2,340 | 2,290 | 2,310 | -1.28% | 445,400 | - | -8% | - | - |
11/10 | 2,390 | 2,400 | 2,330 | 2,340 | -0.43% | 717,500 | - | -6.92% | - | - |
11/09 | 2,370 | 2,380 | 2,330 | 2,350 | -1.67% | 586,400 | - | -6.67% | - | - |
11/06 | 2,420 | 2,420 | 2,370 | 2,390 | -0.83% | 841,100 | - | -5.27% | - | - |
11/05 | 2,420 | 2,460 | 2,380 | 2,410 | -1.63% | 641,800 | - | -4.59% | - | - |
11/04 | 2,380 | 2,470 | 2,360 | 2,450 | +3.81% | 928,600 | - | -3.2% | - | - |
11/02 | 2,340 | 2,380 | 2,330 | 2,360 | -3.28% | 538,100 | - | -6.9% | - | - |
10/30 | 2,450 | 2,460 | 2,420 | 2,440 | +1.67% | 457,800 | - | -4.2% | - | - |
10/29 | 2,370 | 2,410 | 2,360 | 2,400 | -0.83% | 983,100 | - | -6.25% | - | - |
10/28 | 2,470 | 2,480 | 2,410 | 2,420 | -2.02% | 522,200 | - | -6.06% | - | - |
10/27 | 2,530 | 2,550 | 2,470 | 2,470 | -4.26% | 666,300 | - | -4.78% | - | - |
10/26 | 2,550 | 2,600 | 2,530 | 2,580 | +1.18% | 456,600 | - | -1.11% | - | - |
10/23 | 2,640 | 2,650 | 2,550 | 2,550 | -2.67% | 810,400 | - | -2.52% | - | - |
10/22 | 2,630 | 2,660 | 2,590 | 2,620 | -1.13% | 609,000 | - | -0.19% | - | - |
10/21 | 2,630 | 2,680 | 2,600 | 2,650 | 0% | 503,600 | - | +0.61% | - | - |
10/20 | 2,640 | 2,660 | 2,620 | 2,650 | +1.15% | 583,000 | - | +0.23% | - | - |
10/19 | 2,550 | 2,630 | 2,500 | 2,620 | +0.38% | 802,900 | - | -1.17% | - | - |
10/16 | 2,640 | 2,660 | 2,570 | 2,610 | -1.88% | 559,900 | - | -1.88% | - | - |