株価チャート
2009/10/27～2010/03/31
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 | 1,200 | 1,210 | 1,190 | 1,210 | +0.83% | 4,200 | 33億8800万 | +4.49% | 5.13 | 0.4 |
| 03/30 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 1,700 | - | +3.99% | - | - |
| 03/29 | 1,180 | 1,200 | 1,180 | 1,200 | 0% | 3,300 | - | +4.44% | - | - |
| 03/26 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | - | +4.9% | - | - |
| 03/25 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 800 | - | +5.26% | - | - |
| 03/24 | 1,220 | 1,220 | 1,200 | 1,200 | -0.83% | 800 | - | +5.73% | - | - |
| 03/23 | 1,190 | 1,210 | 1,190 | 1,210 | +1.68% | 2,000 | - | +7.08% | - | - |
| 03/19 | 1,170 | 1,190 | 1,170 | 1,190 | +1.71% | 800 | - | +5.78% | - | - |
| 03/18 | 1,180 | 1,190 | 1,170 | 1,170 | -0.85% | 1,700 | - | +4.37% | - | - |
| 03/17 | 1,200 | 1,200 | 1,180 | 1,180 | -0.84% | 3,700 | - | +5.55% | - | - |
| 03/16 | 1,180 | 1,200 | 1,180 | 1,190 | +0.85% | 2,900 | - | +6.92% | - | - |
| 03/15 | 1,170 | 1,180 | 1,170 | 1,180 | 0% | 1,400 | - | +6.4% | - | - |
| 03/12 | 1,190 | 1,200 | 1,180 | 1,180 | -0.84% | 2,100 | - | +6.69% | - | - |
| 03/11 | 1,150 | 1,190 | 1,150 | 1,190 | +2.59% | 4,200 | - | +7.89% | - | - |
| 03/10 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 800 | - | +5.45% | - | - |
| 03/09 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 2,000 | - | +4.74% | - | - |
| 03/08 | 1,140 | 1,140 | 1,130 | 1,140 | +1.79% | 2,500 | - | +3.92% | - | - |
| 03/05 | 1,110 | 1,120 | 1,110 | 1,120 | +1.82% | 2,000 | - | +2.1% | - | - |
| 03/04 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 600 | - | +0.18% | - | - |
| 03/03 | 1,120 | 1,120 | 1,100 | 1,100 | -0.9% | 4,200 | - | 0% | - | - |
| 03/02 | 1,110 | 1,110 | 1,100 | 1,110 | +0.91% | 2,600 | - | +0.73% | - | - |
| 03/01 | 1,090 | 1,100 | 1,090 | 1,100 | +0.92% | 800 | - | -0.27% | - | - |
| 02/26 | 1,090 | 1,090 | 1,080 | 1,090 | 0% | 2,300 | - | -1.45% | - | - |
| 02/25 | 1,090 | 1,090 | 1,080 | 1,090 | 0% | 800 | - | -1.71% | - | - |
| 02/24 | 1,090 | 1,090 | 1,080 | 1,090 | -0.91% | 800 | - | -1.98% | - | - |
| 02/23 | 1,100 | 1,100 | 1,080 | 1,100 | +0.92% | 800 | - | -1.35% | - | - |
| 02/22 | 1,080 | 1,090 | 1,080 | 1,090 | +0.93% | 600 | - | -2.59% | - | - |
| 02/19 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 400 | - | -3.83% | - | - |
| 02/18 | 1,080 | 1,080 | 1,070 | 1,080 | 0% | 700 | - | -4.17% | - | - |
| 02/17 | 1,090 | 1,090 | 1,070 | 1,080 | 0% | 2,100 | - | -4.42% | - | - |
| 02/16 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 400 | - | -4.59% | - | - |
| 02/15 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 100 | - | -4.68% | - | - |
| 02/12 | 1,090 | 1,090 | 1,070 | 1,090 | 0% | 1,300 | - | -3.71% | - | - |
| 02/10 | 1,080 | 1,090 | 1,070 | 1,090 | +1.87% | 800 | - | -3.54% | - | - |
| 02/09 | 1,070 | 1,070 | 1,050 | 1,070 | -0.93% | 1,100 | - | -5.14% | - | - |
| 02/08 | 1,060 | 1,080 | 1,060 | 1,080 | -1.82% | 600 | - | -4.17% | - | - |
| 02/05 | 1,100 | 1,100 | 1,090 | 1,100 | -1.79% | 1,700 | - | -2.31% | - | - |
| 02/04 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 300 | - | -0.36% | - | - |
| 02/03 | 1,120 | 1,130 | 1,110 | 1,120 | +0.9% | 1,000 | - | 0% | - | - |
| 02/02 | 1,100 | 1,110 | 1,100 | 1,110 | -0.89% | 900 | - | -0.63% | - | - |
| 02/01 | 1,130 | 1,130 | 1,120 | 1,120 | -0.88% | 300 | - | +0.54% | - | - |
| 01/29 | 1,140 | 1,140 | 1,130 | 1,130 | -0.88% | 1,500 | - | +1.62% | - | - |
| 01/28 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 100 | - | +2.89% | - | - |
| 01/27 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | +4.17% | - | - |
| 01/26 | 1,170 | 1,170 | 1,150 | 1,150 | 0% | 500 | - | +4.55% | - | - |
| 01/25 | 1,140 | 1,150 | 1,140 | 1,150 | -0.86% | 200 | - | +4.93% | - | - |
| 01/22 | 1,160 | 1,180 | 1,150 | 1,160 | -1.69% | 1,700 | - | +6.13% | - | - |
| 01/21 | 1,130 | 1,180 | 1,130 | 1,180 | +1.72% | 1,800 | - | +8.36% | - | - |
| 01/20 | 1,160 | 1,170 | 1,160 | 1,160 | -0.85% | 500 | - | +6.91% | - | - |
| 01/19 | 1,170 | 1,170 | 1,170 | 1,170 | -1.68% | 500 | - | +8.13% | - | - |
| 01/18 | 1,190 | 1,190 | 1,150 | 1,190 | 0% | 1,900 | - | +10.29% | - | - |
| 01/15 | 1,210 | 1,230 | 1,190 | 1,190 | 0% | 7,700 | - | +10.7% | - | - |
| 01/14 | 1,140 | 1,190 | 1,140 | 1,190 | +4.39% | 7,500 | - | +11.21% | - | - |
| 01/13 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 2,200 | - | +7.14% | - | - |
| 01/12 | 1,100 | 1,140 | 1,100 | 1,140 | +3.64% | 4,100 | - | +7.65% | - | - |
| 01/08 | 1,070 | 1,100 | 1,070 | 1,100 | +3.77% | 2,400 | - | +4.36% | - | - |
| 01/07 | 1,070 | 1,070 | 1,060 | 1,060 | +0.95% | 2,400 | - | +0.76% | - | - |
| 01/05 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 1,100 | - | -0.1% | - | - |
| 01/04 | 1,030 | 1,040 | 1,020 | 1,040 | 0% | 1,000 | - | -0.95% | - | - |
| 2009 |
| 12/30 | 1,050 | 1,050 | 1,040 | 1,040 | 0% | 400 | - | -0.86% | - | - |
| 12/29 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 1,500 | - | -0.76% | - | - |
| 12/28 | 1,040 | 1,050 | 1,040 | 1,050 | +1.94% | 2,200 | - | +0.29% | - | - |
| 12/25 | 1,030 | 1,050 | 1,030 | 1,030 | -1.9% | 700 | - | -1.53% | - | - |
| 12/24 | 1,030 | 1,050 | 1,020 | 1,050 | +0.96% | 1,000 | - | +0.38% | - | - |
| 12/22 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 300 | - | -0.76% | - | - |
| 12/21 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 1,000 | - | +0.19% | - | - |
| 12/18 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 1,000 | - | -0.76% | - | - |
| 12/17 | 1,030 | 1,030 | 1,030 | 1,030 | -2.83% | 800 | - | -1.72% | - | - |
| 12/16 | 1,060 | 1,060 | 1,050 | 1,060 | +1.92% | 1,000 | - | +1.05% | - | - |
| 12/15 | 1,060 | 1,060 | 1,040 | 1,040 | -3.7% | 5,900 | - | -0.86% | - | - |
| 12/11 | 1,060 | 1,080 | 1,060 | 1,080 | +0.93% | 700 | - | +2.76% | - | - |
| 12/09 | 1,070 | 1,070 | 1,070 | 1,070 | -0.93% | 100 | - | +1.81% | - | - |
| 12/08 | 1,090 | 1,090 | 1,060 | 1,080 | -0.92% | 2,100 | - | +2.47% | - | - |
| 12/07 | 1,090 | 1,110 | 1,080 | 1,090 | +0.93% | 3,900 | - | +3.22% | - | - |
| 12/04 | 1,070 | 1,080 | 1,050 | 1,080 | -0.92% | 1,000 | - | +2.47% | - | - |
| 12/03 | 1,050 | 1,090 | 1,050 | 1,090 | +1.87% | 600 | - | +3.32% | - | - |
| 12/02 | 1,040 | 1,070 | 1,040 | 1,070 | +2.88% | 500 | - | +1.33% | - | - |
| 12/01 | 1,020 | 1,050 | 1,000 | 1,040 | +1.96% | 1,200 | - | -1.7% | - | - |
| 11/30 | 970 | 1,020 | 970 | 1,020 | 0% | 2,000 | - | -3.86% | - | - |
| 11/27 | 1,030 | 1,030 | 990 | 1,020 | -1.92% | 1,700 | - | -4.23% | - | - |
| 11/26 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 800 | - | -2.8% | - | - |
| 11/25 | 1,030 | 1,050 | 1,030 | 1,030 | -0.96% | 1,500 | - | -4.1% | - | - |
| 11/24 | 1,040 | 1,040 | 1,040 | 1,040 | +2.97% | 200 | - | -3.53% | - | - |
| 11/20 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 100 | - | -6.65% | - | - |
| 11/19 | 1,000 | 1,030 | 1,000 | 1,000 | -1.96% | 800 | - | -7.92% | - | - |
| 11/18 | 1,010 | 1,020 | 1,010 | 1,020 | 0% | 600 | - | -6.42% | - | - |
| 11/17 | 1,060 | 1,060 | 1,010 | 1,020 | -1.92% | 3,900 | - | -6.76% | - | - |
| 11/16 | 1,100 | 1,100 | 1,040 | 1,040 | -6.31% | 3,200 | - | -5.2% | - | - |
| 11/13 | 1,030 | 1,150 | 1,030 | 1,110 | +6.73% | 14,100 | - | +0.91% | - | - |
| 11/12 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 1,400 | - | -5.28% | - | - |
| 11/10 | 1,060 | 1,060 | 1,040 | 1,040 | 0% | 800 | - | -5.54% | - | - |
| 11/09 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 300 | - | -5.8% | - | - |
| 11/06 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 1,000 | - | -5.41% | - | - |
| 11/05 | 1,080 | 1,080 | 1,060 | 1,070 | -0.93% | 1,800 | - | -4.12% | - | - |
| 11/04 | 1,040 | 1,080 | 1,040 | 1,080 | -0.92% | 1,900 | - | -3.66% | - | - |
| 11/02 | 1,090 | 1,090 | 1,090 | 1,090 | -3.54% | 100 | - | -3.2% | - | - |
| 10/30 | 1,150 | 1,160 | 1,110 | 1,130 | 0% | 3,700 | - | -0.18% | - | - |
| 10/29 | 1,070 | 1,130 | 1,050 | 1,130 | +7.62% | 2,400 | - | -0.53% | - | - |
| 10/28 | 1,110 | 1,110 | 1,050 | 1,050 | -5.41% | 1,400 | - | -7.98% | - | - |
| 10/27 | 1,100 | 1,110 | 1,100 | 1,110 | 0% | 300 | - | -3.39% | - | - |
