株価チャート
2009/10/30～2010/03/31
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 | 1,580 | 1,590 | 1,490 | 1,500 | -4.46% | 18,600 | 70億7684万 | +24.17% | - | 0.8 |
| 03/30 | 1,550 | 1,630 | 1,470 | 1,570 | +1.29% | 45,600 | - | +31.93% | - | - |
| 03/29 | 1,420 | 1,550 | 1,420 | 1,550 | +13.14% | 45,700 | - | +32.48% | - | - |
| 03/26 | 1,290 | 1,370 | 1,290 | 1,370 | +7.87% | 18,700 | - | +19.23% | - | - |
| 03/25 | 1,270 | 1,270 | 1,250 | 1,270 | +1.6% | 2,700 | - | +11.8% | - | - |
| 03/24 | 1,250 | 1,300 | 1,240 | 1,250 | 0% | 5,200 | - | +10.82% | - | - |
| 03/23 | 1,250 | 1,260 | 1,190 | 1,250 | -2.34% | 10,400 | - | +11.61% | - | - |
| 03/19 | 1,330 | 1,330 | 1,280 | 1,280 | -3.03% | 10,100 | - | +15.21% | - | - |
| 03/18 | 1,300 | 1,340 | 1,280 | 1,320 | +1.54% | 17,900 | - | +19.78% | - | - |
| 03/17 | 1,320 | 1,330 | 1,280 | 1,300 | +2.36% | 10,100 | - | +19.16% | - | - |
| 03/16 | 1,240 | 1,330 | 1,220 | 1,270 | +4.1% | 26,900 | - | +17.59% | - | - |
| 03/15 | 1,190 | 1,250 | 1,180 | 1,220 | +0.83% | 9,400 | - | +13.81% | - | - |
| 03/12 | 1,240 | 1,250 | 1,180 | 1,210 | +0.83% | 15,300 | - | +13.4% | - | - |
| 03/11 | 1,150 | 1,220 | 1,150 | 1,200 | +6.19% | 13,700 | - | +12.78% | - | - |
| 03/10 | 1,080 | 1,150 | 1,080 | 1,130 | +5.61% | 8,600 | - | +6.7% | - | - |
| 03/09 | 1,070 | 1,070 | 1,060 | 1,070 | +0.94% | 1,700 | - | +1.33% | - | - |
| 03/08 | 1,050 | 1,060 | 1,030 | 1,060 | +2.91% | 4,400 | - | +0.28% | - | - |
| 03/05 | 1,040 | 1,050 | 1,000 | 1,030 | -0.96% | 10,700 | - | -2.74% | - | - |
| 03/04 | 1,040 | 1,060 | 1,040 | 1,040 | -0.95% | 1,200 | - | -2.16% | - | - |
| 03/03 | 1,050 | 1,080 | 1,040 | 1,050 | -0.94% | 1,400 | - | -1.59% | - | - |
| 03/02 | 1,060 | 1,100 | 1,060 | 1,060 | 0% | 900 | - | -1.03% | - | - |
| 03/01 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 800 | - | -1.49% | - | - |
| 02/26 | 1,080 | 1,080 | 1,050 | 1,050 | +0.96% | 1,500 | - | -2.6% | - | - |
| 02/25 | 1,060 | 1,100 | 1,040 | 1,040 | -1.89% | 3,500 | - | -3.97% | - | - |
| 02/24 | 1,050 | 1,060 | 1,050 | 1,060 | +1.92% | 900 | - | -2.57% | - | - |
| 02/23 | 1,030 | 1,070 | 1,020 | 1,040 | -1.89% | 3,400 | - | -4.85% | - | - |
| 02/22 | 1,040 | 1,070 | 1,040 | 1,060 | +1.92% | 1,300 | - | -3.55% | - | - |
| 02/19 | 1,050 | 1,050 | 1,030 | 1,040 | -0.95% | 1,500 | - | -5.8% | - | - |
| 02/18 | 1,080 | 1,080 | 1,040 | 1,050 | -1.87% | 1,400 | - | -5.41% | - | - |
| 02/17 | 1,060 | 1,070 | 1,030 | 1,070 | +3.88% | 2,900 | - | -3.78% | - | - |
| 02/16 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 800 | - | -7.46% | - | - |
| 02/15 | 1,020 | 1,040 | 1,020 | 1,030 | -1.9% | 300 | - | -7.37% | - | - |
| 02/12 | 1,040 | 1,050 | 1,010 | 1,050 | 0% | 1,500 | - | -5.41% | - | - |
| 02/10 | 1,070 | 1,090 | 1,040 | 1,050 | +0.96% | 2,100 | - | -5.15% | - | - |
| 02/09 | 1,060 | 1,060 | 1,030 | 1,040 | -1.89% | 1,200 | - | -5.71% | - | - |
| 02/08 | 1,120 | 1,120 | 1,060 | 1,060 | -3.64% | 1,200 | - | -3.55% | - | - |
| 02/05 | 1,050 | 1,110 | 1,050 | 1,100 | -2.65% | 3,700 | - | +0.55% | - | - |
| 02/04 | 1,100 | 1,150 | 1,090 | 1,130 | +5.61% | 2,300 | - | +3.86% | - | - |
| 02/03 | 1,090 | 1,090 | 1,070 | 1,070 | +1.9% | 1,800 | - | -1.11% | - | - |
| 02/02 | 1,050 | 1,090 | 1,040 | 1,050 | -4.55% | 6,600 | - | -2.51% | - | - |
| 02/01 | 1,110 | 1,110 | 1,060 | 1,100 | -0.9% | 1,600 | - | +3% | - | - |
| 01/29 | 1,110 | 1,110 | 1,100 | 1,110 | -2.63% | 2,100 | - | +4.91% | - | - |
| 01/28 | 1,110 | 1,140 | 1,110 | 1,140 | +0.88% | 1,900 | - | +8.99% | - | - |
| 01/27 | 1,150 | 1,150 | 1,130 | 1,130 | -1.74% | 2,100 | - | +9.39% | - | - |
| 01/26 | 1,190 | 1,200 | 1,140 | 1,150 | -2.54% | 11,500 | - | +12.75% | - | - |
| 01/25 | 1,120 | 1,180 | 1,120 | 1,180 | +6.31% | 6,600 | - | +17.3% | - | - |
| 01/22 | 1,120 | 1,150 | 1,110 | 1,110 | -5.93% | 5,800 | - | +12.01% | - | - |
| 01/21 | 1,160 | 1,180 | 1,140 | 1,180 | 0% | 10,300 | - | +20.65% | - | - |
| 01/20 | 1,190 | 1,200 | 1,180 | 1,180 | +0.85% | 7,000 | - | +22.41% | - | - |
| 01/19 | 1,200 | 1,220 | 1,170 | 1,170 | -1.68% | 6,900 | - | +23.16% | - | - |
| 01/18 | 1,130 | 1,190 | 1,110 | 1,190 | +0.85% | 9,900 | - | +27% | - | - |
| 01/15 | 1,210 | 1,250 | 1,150 | 1,180 | -1.67% | 20,200 | - | +27.71% | - | - |
| 01/14 | 1,100 | 1,210 | 1,100 | 1,200 | +10.09% | 19,900 | - | +31.72% | - | - |
| 01/13 | 1,120 | 1,120 | 1,060 | 1,090 | -0.91% | 8,700 | - | +21.38% | - | - |
| 01/12 | 1,030 | 1,110 | 1,030 | 1,100 | +8.91% | 8,300 | - | +23.73% | - | - |
| 01/08 | 980 | 1,010 | 970 | 1,010 | +4.12% | 6,400 | - | +15.03% | - | - |
| 01/07 | 980 | 990 | 970 | 970 | -1.02% | 4,500 | - | +11.49% | - | - |
| 01/06 | 960 | 1,010 | 950 | 980 | +3.16% | 4,700 | - | +13.43% | - | - |
| 01/05 | 970 | 980 | 950 | 950 | 0% | 1,700 | - | +10.85% | - | - |
| 01/04 | 940 | 950 | 940 | 950 | +3.26% | 1,600 | - | +11.63% | - | - |
| 2009 |
| 12/30 | 960 | 960 | 900 | 920 | -5.15% | 6,600 | - | +9.13% | - | - |
| 12/29 | 1,000 | 1,000 | 960 | 970 | -1.02% | 3,200 | - | +15.89% | - | - |
| 12/28 | 960 | 1,040 | 960 | 980 | +5.38% | 9,000 | - | +18.21% | - | - |
| 12/25 | 850 | 940 | 850 | 930 | +10.71% | 9,100 | - | +12.86% | - | - |
| 12/24 | 850 | 850 | 830 | 840 | 0% | 3,600 | - | +2.19% | - | - |
| 12/22 | 830 | 870 | 810 | 840 | +2.44% | 9,500 | - | +2.07% | - | - |
| 12/21 | 820 | 830 | 820 | 820 | +2.5% | 1,100 | - | -0.61% | - | - |
| 12/18 | 780 | 810 | 780 | 800 | 0% | 1,400 | - | -3.38% | - | - |
| 12/17 | 800 | 800 | 800 | 800 | 0% | 800 | - | -3.85% | - | - |
| 12/16 | 800 | 810 | 790 | 800 | -1.23% | 4,700 | - | -4.31% | - | - |
| 12/15 | 800 | 810 | 800 | 810 | +1.25% | 800 | - | -3.57% | - | - |
| 12/14 | 830 | 830 | 800 | 800 | -2.44% | 3,700 | - | -5.33% | - | - |
| 12/11 | 800 | 830 | 780 | 820 | 0% | 2,400 | - | -3.53% | - | - |
| 12/10 | 830 | 830 | 820 | 820 | -3.53% | 1,100 | - | -3.87% | - | - |
| 12/09 | 820 | 850 | 820 | 850 | -1.16% | 2,900 | - | -0.58% | - | - |
| 12/08 | 840 | 860 | 830 | 860 | -1.15% | 1,300 | - | +0.23% | - | - |
| 12/07 | 900 | 900 | 870 | 870 | 0% | 2,500 | - | +1.16% | - | - |
| 12/04 | 900 | 900 | 870 | 870 | 0% | 2,600 | - | +1.16% | - | - |
| 12/03 | 840 | 870 | 840 | 870 | +6.1% | 3,600 | - | +0.81% | - | - |
| 12/02 | 810 | 820 | 800 | 820 | 0% | 1,600 | - | -5.31% | - | - |
| 12/01 | 820 | 820 | 800 | 820 | 0% | 6,400 | - | -5.75% | - | - |
| 11/27 | 800 | 820 | 750 | 820 | +2.5% | 5,900 | - | -6.18% | - | - |
| 11/26 | 810 | 810 | 780 | 800 | +1.27% | 2,800 | - | -8.88% | - | - |
| 11/25 | 780 | 790 | 780 | 790 | +3.95% | 1,400 | - | -10.53% | - | - |
| 11/24 | 810 | 810 | 750 | 760 | 0% | 2,200 | - | -14.41% | - | - |
| 11/20 | 750 | 800 | 730 | 760 | -2.56% | 4,100 | - | -15.18% | - | - |
| 11/19 | 850 | 850 | 770 | 780 | -8.24% | 4,600 | - | -13.72% | - | - |
| 11/18 | 850 | 890 | 850 | 850 | -2.3% | 5,000 | - | -6.59% | - | - |
| 11/17 | 870 | 880 | 860 | 870 | -1.14% | 1,500 | - | -4.81% | - | - |
| 11/16 | 880 | 900 | 880 | 880 | 0% | 1,800 | - | -4.03% | - | - |
| 11/13 | 900 | 900 | 850 | 880 | -2.22% | 8,400 | - | -4.24% | - | - |
| 11/12 | 910 | 910 | 900 | 900 | 0% | 400 | - | -2.28% | - | - |
| 11/11 | 900 | 910 | 900 | 900 | 0% | 2,000 | - | -2.28% | - | - |
| 11/10 | 910 | 940 | 900 | 900 | -1.1% | 1,700 | - | -2.28% | - | - |
| 11/09 | 920 | 920 | 910 | 910 | -2.15% | 800 | - | -1.3% | - | - |
| 11/06 | 900 | 940 | 900 | 930 | +1.09% | 2,600 | - | +0.87% | - | - |
| 11/05 | 900 | 920 | 890 | 920 | +3.37% | 1,000 | - | -0.22% | - | - |
| 11/04 | 890 | 940 | 880 | 890 | +1.14% | 2,000 | - | -3.37% | - | - |
| 11/02 | 900 | 900 | 880 | 880 | -3.3% | 2,100 | - | -4.56% | - | - |
| 10/30 | 910 | 920 | 880 | 910 | 0% | 6,200 | - | -1.62% | - | - |
