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 | 2,250 | 2,320 | 2,220 | 2,300 | +3.6% | 149,700 | 522億3300万 | +11.98% | - | 0.88 |
| 03/30 | 2,110 | 2,300 | 2,090 | 2,220 | +4.72% | 247,300 | - | +8.82% | - | - |
| 03/29 | 2,080 | 2,140 | 2,070 | 2,120 | 0% | 56,900 | - | +4.43% | - | - |
| 03/26 | 2,100 | 2,130 | 2,070 | 2,120 | +1.44% | 63,500 | - | +5.05% | - | - |
| 03/25 | 2,060 | 2,100 | 2,040 | 2,090 | +1.46% | 95,600 | - | +4.08% | - | - |
| 03/24 | 2,150 | 2,150 | 2,040 | 2,060 | -3.74% | 100,000 | - | +3.21% | - | - |
| 03/23 | 2,100 | 2,200 | 2,100 | 2,140 | +0.94% | 149,700 | - | +7.75% | - | - |
| 03/19 | 2,090 | 2,130 | 2,090 | 2,120 | +0.47% | 37,300 | - | +7.72% | - | - |
| 03/18 | 2,100 | 2,130 | 2,080 | 2,110 | +0.48% | 80,800 | - | +8.09% | - | - |
| 03/17 | 2,050 | 2,120 | 2,040 | 2,100 | +1.94% | 133,100 | - | +8.58% | - | - |
| 03/16 | 2,100 | 2,220 | 2,040 | 2,060 | -3.29% | 303,700 | - | +7.85% | - | - |
| 03/15 | 2,010 | 2,150 | 1,990 | 2,130 | +6.5% | 293,100 | - | +12.88% | - | - |
| 03/12 | 1,950 | 2,000 | 1,940 | 2,000 | 0% | 109,200 | - | +7.24% | - | - |
| 03/11 | 2,000 | 2,020 | 1,950 | 2,000 | -1.96% | 177,700 | - | +8.11% | - | - |
| 03/10 | 2,100 | 2,130 | 2,020 | 2,040 | -2.39% | 140,600 | - | +11.17% | - | - |
| 03/09 | 2,040 | 2,100 | 2,010 | 2,090 | +4.5% | 151,900 | - | +15.15% | - | - |
| 03/08 | 2,050 | 2,070 | 1,970 | 2,000 | -0.5% | 141,700 | - | +11.61% | - | - |
| 03/05 | 2,050 | 2,080 | 2,000 | 2,010 | -2.9% | 110,200 | - | +13.24% | - | - |
| 03/04 | 1,970 | 2,120 | 1,970 | 2,070 | +3.5% | 241,400 | - | +17.75% | - | - |
| 03/03 | 1,920 | 2,000 | 1,920 | 2,000 | +1.52% | 116,400 | - | +15.01% | - | - |
| 03/02 | 2,020 | 2,020 | 1,910 | 1,970 | -1.01% | 79,200 | - | +14.4% | - | - |
| 03/01 | 1,830 | 1,990 | 1,830 | 1,990 | +9.34% | 122,800 | - | +16.65% | - | - |
| 02/26 | 1,860 | 1,870 | 1,810 | 1,820 | -3.19% | 76,800 | - | +7.69% | - | - |
| 02/25 | 1,920 | 1,960 | 1,860 | 1,880 | -1.05% | 137,700 | - | +11.77% | - | - |
| 02/24 | 1,930 | 1,950 | 1,870 | 1,900 | -3.06% | 125,700 | - | +13.7% | - | - |
| 02/23 | 1,950 | 2,020 | 1,920 | 1,960 | -0.51% | 161,800 | - | +18.21% | - | - |
| 02/22 | 1,840 | 1,970 | 1,840 | 1,970 | +8.24% | 257,400 | - | +19.98% | - | - |
| 02/19 | 1,840 | 1,870 | 1,790 | 1,820 | -3.19% | 185,200 | - | +11.86% | - | - |
| 02/18 | 1,810 | 1,910 | 1,800 | 1,880 | +5.03% | 221,500 | - | +16.12% | - | - |
| 02/17 | 1,790 | 1,810 | 1,760 | 1,790 | 0% | 106,100 | - | +11.25% | - | - |
| 02/16 | 1,740 | 1,810 | 1,730 | 1,790 | +4.68% | 129,300 | - | +11.6% | - | - |
| 02/15 | 1,730 | 1,730 | 1,700 | 1,710 | -0.58% | 53,200 | - | +6.94% | - | - |
| 02/12 | 1,700 | 1,730 | 1,650 | 1,720 | +4.24% | 135,300 | - | +7.77% | - | - |
| 02/10 | 1,540 | 1,650 | 1,520 | 1,650 | +9.27% | 106,500 | - | +3.77% | - | - |
| 02/09 | 1,460 | 1,520 | 1,430 | 1,510 | +2.03% | 68,900 | - | -4.79% | - | - |
| 02/08 | 1,600 | 1,600 | 1,480 | 1,480 | -5.73% | 55,000 | - | -6.8% | - | - |
| 02/05 | 1,580 | 1,590 | 1,560 | 1,570 | -3.68% | 33,400 | - | -1.44% | - | - |
| 02/04 | 1,610 | 1,660 | 1,570 | 1,630 | +0.62% | 71,900 | - | +2.26% | - | - |
| 02/03 | 1,570 | 1,620 | 1,550 | 1,620 | +5.19% | 62,500 | - | +1.76% | - | - |
| 02/02 | 1,580 | 1,580 | 1,520 | 1,540 | +0.65% | 20,400 | - | -3.33% | - | - |
| 02/01 | 1,580 | 1,580 | 1,490 | 1,530 | -2.55% | 68,400 | - | -3.83% | - | - |
| 01/29 | 1,570 | 1,590 | 1,560 | 1,570 | -1.26% | 35,900 | - | -1.13% | - | - |
| 01/28 | 1,600 | 1,610 | 1,570 | 1,590 | +0.63% | 38,800 | - | +0.63% | - | - |
| 01/27 | 1,580 | 1,600 | 1,570 | 1,580 | 0% | 31,000 | - | +0.57% | - | - |
| 01/26 | 1,600 | 1,630 | 1,560 | 1,580 | 0% | 58,800 | - | +1.22% | - | - |
| 01/25 | 1,570 | 1,610 | 1,540 | 1,580 | -0.63% | 48,700 | - | +1.8% | - | - |
| 01/22 | 1,580 | 1,600 | 1,570 | 1,590 | -1.24% | 39,400 | - | +3.18% | - | - |
| 01/21 | 1,580 | 1,620 | 1,560 | 1,610 | +0.63% | 29,300 | - | +5.09% | - | - |
| 01/20 | 1,600 | 1,620 | 1,590 | 1,600 | +1.91% | 57,200 | - | +5.12% | - | - |
| 01/19 | 1,590 | 1,600 | 1,560 | 1,570 | +0.64% | 36,100 | - | +3.84% | - | - |
| 01/18 | 1,590 | 1,590 | 1,550 | 1,560 | -2.5% | 47,600 | - | +3.72% | - | - |
| 01/15 | 1,600 | 1,620 | 1,560 | 1,600 | -1.23% | 68,100 | - | +6.81% | - | - |
| 01/14 | 1,610 | 1,640 | 1,600 | 1,620 | -0.61% | 35,000 | - | +8.8% | - | - |
| 01/13 | 1,660 | 1,670 | 1,630 | 1,630 | -2.4% | 53,000 | - | +10.14% | - | - |
| 01/12 | 1,640 | 1,680 | 1,630 | 1,670 | 0% | 63,300 | - | +13.68% | - | - |
| 01/08 | 1,600 | 1,670 | 1,600 | 1,670 | +3.09% | 97,200 | - | +15.01% | - | - |
| 01/07 | 1,600 | 1,670 | 1,600 | 1,620 | +3.18% | 130,800 | - | +12.97% | - | - |
| 01/06 | 1,560 | 1,590 | 1,530 | 1,570 | +0.64% | 40,500 | - | +10.72% | - | - |
| 01/05 | 1,600 | 1,600 | 1,550 | 1,560 | -0.64% | 79,200 | - | +11.11% | - | - |
| 01/04 | 1,560 | 1,600 | 1,510 | 1,570 | -1.88% | 78,500 | - | +12.71% | - | - |
| 2009 |
| 12/30 | 1,620 | 1,620 | 1,580 | 1,600 | 0% | 35,600 | - | +16.03% | - | - |
| 12/29 | 1,620 | 1,620 | 1,560 | 1,600 | +1.27% | 74,600 | - | +17.47% | - | - |
| 12/28 | 1,720 | 1,750 | 1,580 | 1,580 | -3.07% | 466,500 | - | +17.38% | - | - |
| 12/25 | 1,500 | 1,690 | 1,500 | 1,630 | +9.4% | 201,000 | - | +22.74% | - | - |
| 12/24 | 1,500 | 1,500 | 1,470 | 1,490 | +2.05% | 83,600 | - | +13.91% | - | - |
| 12/22 | 1,400 | 1,480 | 1,390 | 1,460 | +5.8% | 126,700 | - | +12.65% | - | - |
| 12/21 | 1,370 | 1,410 | 1,360 | 1,380 | +2.22% | 56,200 | - | +7.14% | - | - |
| 12/18 | 1,340 | 1,380 | 1,320 | 1,350 | +0.75% | 67,000 | - | +5.14% | - | - |
| 12/17 | 1,350 | 1,350 | 1,330 | 1,340 | -0.74% | 41,500 | - | +4.44% | - | - |
| 12/16 | 1,330 | 1,360 | 1,330 | 1,350 | +3.05% | 48,400 | - | +5.06% | - | - |
| 12/15 | 1,360 | 1,360 | 1,300 | 1,310 | -2.96% | 40,000 | - | +1.79% | - | - |
| 12/14 | 1,390 | 1,400 | 1,350 | 1,350 | -0.74% | 27,400 | - | +4.9% | - | - |
| 12/11 | 1,330 | 1,360 | 1,330 | 1,360 | +0.74% | 32,600 | - | +5.75% | - | - |
| 12/10 | 1,370 | 1,380 | 1,340 | 1,350 | -1.46% | 45,200 | - | +5.06% | - | - |
| 12/09 | 1,380 | 1,390 | 1,360 | 1,370 | -3.52% | 43,700 | - | +6.53% | - | - |
| 12/08 | 1,390 | 1,440 | 1,380 | 1,420 | +2.9% | 80,300 | - | +10.51% | - | - |
| 12/07 | 1,450 | 1,450 | 1,370 | 1,380 | 0% | 97,600 | - | +7.56% | - | - |
| 12/04 | 1,480 | 1,480 | 1,370 | 1,380 | +0.73% | 78,100 | - | +7.64% | - | - |
| 12/03 | 1,250 | 1,370 | 1,250 | 1,370 | +11.38% | 109,900 | - | +6.95% | - | - |
| 12/02 | 1,240 | 1,260 | 1,220 | 1,230 | 0% | 60,900 | - | -4.06% | - | - |
| 12/01 | 1,220 | 1,240 | 1,200 | 1,230 | +1.65% | 23,500 | - | -4.73% | - | - |
| 11/30 | 1,200 | 1,240 | 1,190 | 1,210 | -0.82% | 42,700 | - | -7.07% | - | - |
| 11/27 | 1,260 | 1,260 | 1,210 | 1,220 | -5.43% | 34,200 | - | -7.22% | - | - |
| 11/26 | 1,240 | 1,290 | 1,230 | 1,290 | +5.74% | 68,200 | - | -2.64% | - | - |
| 11/25 | 1,190 | 1,220 | 1,190 | 1,220 | +2.52% | 45,900 | - | -8.27% | - | - |
| 11/24 | 1,210 | 1,240 | 1,170 | 1,190 | +0.85% | 49,800 | - | -11.19% | - | - |
| 11/20 | 1,110 | 1,180 | 1,110 | 1,180 | +4.42% | 47,400 | - | -12.59% | - | - |
| 11/19 | 1,150 | 1,160 | 1,100 | 1,130 | -1.74% | 53,600 | - | -17.03% | - | - |
| 11/18 | 1,170 | 1,200 | 1,150 | 1,150 | -3.36% | 57,800 | - | -16.61% | - | - |
| 11/17 | 1,240 | 1,250 | 1,170 | 1,190 | -4.03% | 39,400 | - | -14.7% | - | - |
| 11/16 | 1,300 | 1,300 | 1,240 | 1,240 | -3.88% | 32,000 | - | -11.99% | - | - |
| 11/13 | 1,310 | 1,310 | 1,290 | 1,290 | -3.01% | 54,200 | - | -8.96% | - | - |
| 11/12 | 1,370 | 1,390 | 1,320 | 1,330 | -3.62% | 39,700 | - | -6.34% | - | - |
| 11/11 | 1,400 | 1,400 | 1,370 | 1,380 | -1.43% | 50,300 | - | -2.89% | - | - |
| 11/10 | 1,340 | 1,420 | 1,340 | 1,400 | +6.06% | 72,600 | - | -1.48% | - | - |
| 11/09 | 1,320 | 1,340 | 1,310 | 1,320 | 0% | 13,300 | - | -7.24% | - | - |
| 11/06 | 1,350 | 1,350 | 1,310 | 1,320 | -1.49% | 30,200 | - | -7.76% | - | - |
| 11/05 | 1,370 | 1,370 | 1,330 | 1,340 | -2.19% | 17,800 | - | -6.94% | - | - |
| 11/04 | 1,380 | 1,400 | 1,350 | 1,370 | +1.48% | 27,300 | - | -5.32% | - | - |
| 11/02 | 1,350 | 1,350 | 1,320 | 1,350 | -1.46% | 29,000 | - | -7.09% | - | - |
