株価チャート
2009/10/23～2010/03/31
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,280 | 1,390 | 1,280 | 1,390 | +8.59% | 31,500 | 32億9430万 | +17.5% | 10.46 | 0.72 |
| 03/30 | 1,240 | 1,300 | 1,240 | 1,280 | +5.79% | 7,600 | - | +9.22% | - | - |
| 03/29 | 1,210 | 1,210 | 1,200 | 1,210 | -0.82% | 1,100 | - | +3.77% | - | - |
| 03/26 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 600 | - | +4.9% | - | - |
| 03/25 | 1,230 | 1,230 | 1,200 | 1,210 | -0.82% | 2,000 | - | +4.4% | - | - |
| 03/24 | 1,220 | 1,220 | 1,200 | 1,220 | 0% | 3,200 | - | +5.54% | - | - |
| 03/23 | 1,210 | 1,240 | 1,210 | 1,220 | +1.67% | 2,700 | - | +5.9% | - | - |
| 03/19 | 1,210 | 1,210 | 1,180 | 1,200 | -1.64% | 5,100 | - | +4.44% | - | - |
| 03/18 | 1,220 | 1,240 | 1,210 | 1,220 | -0.81% | 3,000 | - | +6.36% | - | - |
| 03/17 | 1,210 | 1,250 | 1,190 | 1,230 | +0.82% | 5,100 | - | +7.61% | - | - |
| 03/16 | 1,170 | 1,250 | 1,150 | 1,220 | +4.27% | 8,700 | - | +7.02% | - | - |
| 03/15 | 1,190 | 1,190 | 1,170 | 1,170 | +0.86% | 2,400 | - | +2.9% | - | - |
| 03/12 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 1,400 | - | +2.2% | - | - |
| 03/11 | 1,120 | 1,150 | 1,100 | 1,150 | +2.68% | 3,500 | - | +1.32% | - | - |
| 03/10 | 1,140 | 1,140 | 1,120 | 1,120 | -1.75% | 1,000 | - | -1.32% | - | - |
| 03/09 | 1,140 | 1,140 | 1,130 | 1,140 | +0.88% | 900 | - | +0.35% | - | - |
| 03/08 | 1,160 | 1,160 | 1,130 | 1,130 | -0.88% | 1,200 | - | -0.7% | - | - |
| 03/05 | 1,140 | 1,140 | 1,130 | 1,140 | 0% | 400 | - | -0.09% | - | - |
| 03/04 | 1,150 | 1,150 | 1,140 | 1,140 | 0% | 2,200 | - | -0.35% | - | - |
| 03/03 | 1,130 | 1,140 | 1,130 | 1,140 | +1.79% | 800 | - | -0.7% | - | - |
| 03/02 | 1,150 | 1,250 | 1,100 | 1,120 | -1.75% | 24,900 | - | -2.86% | - | - |
| 03/01 | 1,140 | 1,140 | 1,120 | 1,140 | +0.88% | 2,600 | - | -1.55% | - | - |
| 02/26 | 1,130 | 1,130 | 1,130 | 1,130 | -0.88% | 200 | - | -2.92% | - | - |
| 02/25 | 1,130 | 1,140 | 1,130 | 1,140 | +0.88% | 400 | - | -2.48% | - | - |
| 02/24 | 1,140 | 1,140 | 1,110 | 1,130 | 0% | 900 | - | -3.67% | - | - |
| 02/23 | 1,130 | 1,130 | 1,110 | 1,130 | 0% | 1,000 | - | -3.99% | - | - |
| 02/22 | 1,140 | 1,140 | 1,130 | 1,130 | +0.89% | 1,400 | - | -4.24% | - | - |
| 02/19 | 1,130 | 1,130 | 1,090 | 1,120 | -0.88% | 1,800 | - | -5.25% | - | - |
| 02/18 | 1,130 | 1,130 | 1,130 | 1,130 | +0.89% | 100 | - | -4.56% | - | - |
| 02/17 | 1,120 | 1,120 | 1,120 | 1,120 | -0.88% | 300 | - | -5.49% | - | - |
| 02/16 | 1,130 | 1,130 | 1,130 | 1,130 | -0.88% | 300 | - | -4.72% | - | - |
| 02/15 | 1,140 | 1,140 | 1,140 | 1,140 | -1.72% | 400 | - | -3.88% | - | - |
| 02/12 | 1,120 | 1,160 | 1,120 | 1,160 | +3.57% | 800 | - | -2.19% | - | - |
| 02/10 | 1,130 | 1,140 | 1,100 | 1,120 | -3.45% | 2,400 | - | -5.41% | - | - |
| 02/09 | 1,130 | 1,160 | 1,090 | 1,160 | +2.65% | 2,700 | - | -1.94% | - | - |
| 02/08 | 1,140 | 1,140 | 1,130 | 1,130 | 0% | 700 | - | -4.24% | - | - |
| 02/05 | 1,100 | 1,130 | 1,090 | 1,130 | -1.74% | 2,700 | - | -4.16% | - | - |
| 02/04 | 1,180 | 1,180 | 1,150 | 1,150 | -0.86% | 800 | - | -2.46% | - | - |
| 02/03 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 200 | - | -1.61% | - | - |
| 02/02 | 1,140 | 1,150 | 1,140 | 1,150 | -3.36% | 1,700 | - | -2.62% | - | - |
| 02/01 | 1,160 | 1,190 | 1,130 | 1,190 | 0% | 2,900 | - | +0.68% | - | - |
| 01/29 | 1,190 | 1,190 | 1,170 | 1,190 | -1.65% | 2,600 | - | +0.85% | - | - |
| 01/28 | 1,230 | 1,230 | 1,180 | 1,210 | -2.42% | 3,400 | - | +2.8% | - | - |
| 01/27 | 1,250 | 1,250 | 1,230 | 1,240 | -2.36% | 600 | - | +5.8% | - | - |
| 01/26 | 1,250 | 1,280 | 1,210 | 1,270 | +0.79% | 3,000 | - | +8.92% | - | - |
| 01/25 | 1,280 | 1,280 | 1,260 | 1,260 | -1.56% | 3,400 | - | +8.62% | - | - |
| 01/22 | 1,240 | 1,280 | 1,210 | 1,280 | +2.4% | 2,400 | - | +10.82% | - | - |
| 01/21 | 1,240 | 1,250 | 1,200 | 1,250 | +0.81% | 2,700 | - | +8.89% | - | - |
| 01/20 | 1,250 | 1,250 | 1,240 | 1,240 | +0.81% | 1,400 | - | +8.87% | - | - |
| 01/19 | 1,210 | 1,250 | 1,200 | 1,230 | +1.65% | 3,500 | - | +9.04% | - | - |
| 01/18 | 1,200 | 1,210 | 1,200 | 1,210 | +3.42% | 8,100 | - | +8.33% | - | - |
| 01/15 | 1,170 | 1,170 | 1,150 | 1,170 | 0% | 900 | - | +5.79% | - | - |
| 01/14 | 1,170 | 1,170 | 1,150 | 1,170 | 0% | 900 | - | +6.75% | - | - |
| 01/13 | 1,150 | 1,190 | 1,140 | 1,170 | +2.63% | 3,200 | - | +7.83% | - | - |
| 01/12 | 1,150 | 1,170 | 1,100 | 1,140 | +0.88% | 2,100 | - | +6.24% | - | - |
| 01/08 | 1,150 | 1,160 | 1,100 | 1,130 | 0% | 2,300 | - | +6.4% | - | - |
| 01/07 | 1,120 | 1,140 | 1,110 | 1,130 | +0.89% | 2,500 | - | +7.41% | - | - |
| 01/06 | 1,120 | 1,130 | 1,070 | 1,120 | +1.82% | 2,300 | - | +7.59% | - | - |
| 01/05 | 1,140 | 1,170 | 1,100 | 1,100 | +0.92% | 3,300 | - | +6.69% | - | - |
| 01/04 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 400 | - | +6.76% | - | - |
| 2009 |
| 12/30 | 1,090 | 1,100 | 1,060 | 1,090 | -4.39% | 2,300 | - | +7.81% | - | - |
| 12/29 | 1,150 | 1,200 | 1,060 | 1,140 | -0.87% | 8,600 | - | +13.77% | - | - |
| 12/28 | 1,200 | 1,200 | 1,150 | 1,150 | -4.17% | 9,100 | - | +16.04% | - | - |
| 12/25 | 1,180 | 1,200 | 1,150 | 1,200 | +0.84% | 5,900 | - | +22.32% | - | - |
| 12/24 | 1,150 | 1,190 | 1,140 | 1,190 | +4.39% | 11,000 | - | +22.93% | - | - |
| 12/22 | 1,120 | 1,140 | 1,120 | 1,140 | +3.64% | 11,700 | - | +19.37% | - | - |
| 12/21 | 1,080 | 1,120 | 1,080 | 1,100 | 0% | 6,800 | - | +16.53% | - | - |
| 12/18 | 1,070 | 1,100 | 1,030 | 1,100 | +0.92% | 3,900 | - | +17.52% | - | - |
| 12/17 | 1,110 | 1,120 | 1,080 | 1,090 | -2.68% | 3,100 | - | +17.46% | - | - |
| 12/16 | 1,100 | 1,130 | 1,100 | 1,120 | 0% | 2,100 | - | +21.48% | - | - |
| 12/15 | 1,110 | 1,120 | 1,040 | 1,120 | +1.82% | 5,200 | - | +22.67% | - | - |
| 12/14 | 1,080 | 1,130 | 1,070 | 1,100 | +6.8% | 5,000 | - | +21.55% | - | - |
| 12/11 | 990 | 1,050 | 990 | 1,030 | +5.1% | 8,000 | - | +14.83% | - | - |
| 12/10 | 950 | 1,000 | 950 | 980 | +3.16% | 2,600 | - | +9.62% | - | - |
| 12/09 | 930 | 950 | 930 | 950 | +2.15% | 2,300 | - | +6.5% | - | - |
| 12/08 | 920 | 930 | 910 | 930 | +2.2% | 1,700 | - | +4.26% | - | - |
| 12/07 | 900 | 910 | 900 | 910 | +1.11% | 1,800 | - | +1.79% | - | - |
| 12/04 | 870 | 900 | 870 | 900 | +3.45% | 800 | - | +0.78% | - | - |
| 12/03 | 840 | 880 | 840 | 870 | -1.14% | 1,400 | - | -2.47% | - | - |
| 12/02 | 860 | 880 | 860 | 880 | +1.15% | 500 | - | -1.68% | - | - |
| 12/01 | 860 | 870 | 860 | 870 | +1.16% | 300 | - | -3.01% | - | - |
| 11/30 | 870 | 870 | 860 | 860 | -1.15% | 200 | - | -4.44% | - | - |
| 11/25 | 870 | 870 | 870 | 870 | +3.57% | 400 | - | -3.87% | - | - |
| 11/20 | 820 | 860 | 810 | 840 | -1.18% | 700 | - | -7.59% | - | - |
| 11/19 | 850 | 870 | 850 | 850 | 0% | 400 | - | -7% | - | - |
| 11/18 | 860 | 860 | 850 | 850 | -3.41% | 1,400 | - | -7.31% | - | - |
| 11/17 | 890 | 890 | 880 | 880 | -1.12% | 200 | - | -4.35% | - | - |
| 11/16 | 880 | 890 | 880 | 890 | +1.14% | 1,500 | - | -3.37% | - | - |
| 11/13 | 860 | 880 | 860 | 880 | +2.33% | 700 | - | -4.56% | - | - |
| 11/12 | 880 | 880 | 860 | 860 | -2.27% | 2,600 | - | -6.83% | - | - |
| 11/11 | 900 | 900 | 870 | 880 | -2.22% | 4,300 | - | -5.07% | - | - |
| 11/10 | 900 | 900 | 900 | 900 | 0% | 1,200 | - | -3.23% | - | - |
| 11/09 | 910 | 950 | 900 | 900 | -2.17% | 5,300 | - | -3.33% | - | - |
| 11/06 | 920 | 920 | 920 | 920 | +1.1% | 100 | - | -1.6% | - | - |
| 11/05 | 910 | 920 | 910 | 910 | 0% | 500 | - | -3.09% | - | - |
| 11/04 | 920 | 920 | 910 | 910 | +1.11% | 200 | - | -3.4% | - | - |
| 11/02 | 900 | 900 | 890 | 900 | -5.26% | 11,200 | - | -4.76% | - | - |
| 10/29 | 920 | 950 | 900 | 950 | 0% | 900 | - | 0% | - | - |
| 10/26 | 950 | 950 | 950 | 950 | 0% | 500 | - | -0.31% | - | - |
| 10/23 | 950 | 950 | 950 | 950 | -1.04% | 500 | - | -0.63% | - | - |
