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 5→1 |
| 2010 |
| 03/31 | 1,795 | 1,800 | 1,775 | 1,795 | +0.56% | 184,400 | 692億1232万 | +11.08% | 9.71 | 1.09 |
| 03/30 | 1,760 | 1,795 | 1,750 | 1,785 | +2% | 240,400 | - | +11.28% | - | - |
| 03/29 | 1,760 | 1,770 | 1,735 | 1,750 | -0.57% | 180,400 | - | +9.92% | - | - |
| 03/26 | 1,750 | 1,765 | 1,730 | 1,760 | +1.44% | 317,800 | - | +11.39% | - | - |
| 03/25 | 1,735 | 1,740 | 1,705 | 1,735 | +0.29% | 314,600 | - | +10.51% | - | - |
| 03/24 | 1,640 | 1,765 | 1,605 | 1,730 | +5.81% | 1,077,800 | - | +10.9% | - | - |
| 03/23 | 1,635 | 1,645 | 1,630 | 1,635 | +0.93% | 98,800 | - | +5.48% | - | - |
| 03/19 | 1,600 | 1,625 | 1,590 | 1,620 | +1.57% | 150,600 | - | +4.99% | - | - |
| 03/18 | 1,630 | 1,630 | 1,590 | 1,595 | -2.15% | 124,600 | - | +3.77% | - | - |
| 03/17 | 1,625 | 1,640 | 1,620 | 1,630 | +0.31% | 103,600 | - | +6.54% | - | - |
| 03/16 | 1,615 | 1,640 | 1,605 | 1,625 | -0.61% | 167,600 | - | +6.77% | - | - |
| 03/15 | 1,630 | 1,655 | 1,620 | 1,635 | -0.3% | 114,000 | - | +7.99% | - | - |
| 03/12 | 1,640 | 1,645 | 1,605 | 1,640 | +0.61% | 177,000 | - | +8.9% | - | - |
| 03/11 | 1,600 | 1,640 | 1,600 | 1,630 | +2.52% | 179,800 | - | +8.74% | - | - |
| 03/10 | 1,585 | 1,595 | 1,580 | 1,590 | 0% | 116,800 | - | +6.5% | - | - |
| 03/09 | 1,605 | 1,605 | 1,585 | 1,590 | -1.85% | 160,400 | - | +6.85% | - | - |
| 03/08 | 1,595 | 1,620 | 1,580 | 1,620 | +3.18% | 239,200 | - | +9.31% | - | - |
| 03/05 | 1,550 | 1,585 | 1,550 | 1,570 | +2.61% | 250,200 | - | +6.44% | - | - |
| 03/04 | 1,530 | 1,540 | 1,520 | 1,530 | -0.65% | 207,200 | - | +4.01% | - | - |
| 03/03 | 1,500 | 1,545 | 1,495 | 1,540 | +2.67% | 291,600 | - | +4.98% | - | - |
| 03/02 | 1,495 | 1,500 | 1,485 | 1,500 | +1.35% | 106,000 | - | +2.53% | - | - |
| 03/01 | 1,480 | 1,495 | 1,470 | 1,480 | -0.67% | 86,000 | - | +1.23% | - | - |
| 02/26 | 1,465 | 1,490 | 1,435 | 1,490 | +1.71% | 184,400 | - | +1.92% | - | - |
| 02/25 | 1,485 | 1,490 | 1,455 | 1,465 | 0% | 156,000 | - | +0.14% | - | - |
| 02/24 | 1,450 | 1,475 | 1,440 | 1,465 | -1.01% | 110,600 | - | -0.07% | - | - |
| 02/23 | 1,495 | 1,495 | 1,445 | 1,480 | -1% | 166,200 | - | +0.75% | - | - |
| 02/22 | 1,480 | 1,510 | 1,475 | 1,495 | +2.4% | 103,800 | - | +1.63% | - | - |
| 02/19 | 1,490 | 1,505 | 1,450 | 1,460 | -2.01% | 130,600 | - | -0.88% | - | - |
| 02/18 | 1,505 | 1,510 | 1,470 | 1,490 | 0% | 101,400 | - | +0.88% | - | - |
| 02/17 | 1,485 | 1,500 | 1,475 | 1,490 | +0.68% | 127,400 | - | +0.88% | - | - |
| 02/16 | 1,470 | 1,490 | 1,465 | 1,480 | +1.72% | 50,200 | - | +0.14% | - | - |
| 02/15 | 1,480 | 1,480 | 1,455 | 1,455 | -1.69% | 58,400 | - | -1.49% | - | - |
| 02/12 | 1,445 | 1,485 | 1,430 | 1,480 | +3.86% | 146,200 | - | +0.14% | - | - |
| 02/10 | 1,430 | 1,450 | 1,420 | 1,425 | 0% | 116,000 | - | -3.52% | - | - |
| 02/09 | 1,415 | 1,435 | 1,405 | 1,425 | 0% | 91,800 | - | -3.52% | - | - |
| 02/08 | 1,430 | 1,455 | 1,425 | 1,425 | 0% | 107,000 | - | -3.39% | - | - |
| 02/05 | 1,440 | 1,445 | 1,425 | 1,425 | -3.39% | 104,400 | - | -3.26% | - | - |
| 02/04 | 1,500 | 1,510 | 1,470 | 1,475 | -1.01% | 87,800 | - | +0.27% | - | - |
| 02/03 | 1,480 | 1,500 | 1,465 | 1,490 | +2.41% | 130,600 | - | +1.5% | - | - |
| 02/02 | 1,460 | 1,465 | 1,445 | 1,455 | +1.75% | 71,200 | - | -0.61% | - | - |
| 02/01 | 1,450 | 1,450 | 1,415 | 1,430 | -1.04% | 95,200 | - | -2.12% | - | - |
| 01/29 | 1,450 | 1,480 | 1,435 | 1,445 | -2.36% | 127,800 | - | -0.89% | - | - |
| 01/28 | 1,430 | 1,500 | 1,430 | 1,480 | +3.86% | 154,200 | - | +1.79% | - | - |
| 01/27 | 1,435 | 1,445 | 1,425 | 1,425 | -1.38% | 114,000 | - | -1.59% | - | - |
| 01/26 | 1,465 | 1,485 | 1,445 | 1,445 | -1.7% | 147,800 | - | -0.07% | - | - |
| 01/25 | 1,475 | 1,485 | 1,445 | 1,470 | -1.01% | 140,200 | - | +1.94% | - | - |
| 01/22 | 1,490 | 1,500 | 1,480 | 1,485 | -2.3% | 168,200 | - | +3.34% | - | - |
| 01/21 | 1,495 | 1,540 | 1,495 | 1,520 | -0.98% | 182,000 | - | +6.15% | - | - |
| 01/20 | 1,555 | 1,555 | 1,525 | 1,535 | +0.33% | 145,400 | - | +7.72% | - | - |
| 01/19 | 1,530 | 1,550 | 1,525 | 1,530 | -0.33% | 136,200 | - | +8.05% | - | - |
| 01/18 | 1,520 | 1,560 | 1,515 | 1,535 | -0.97% | 141,200 | - | +9.1% | - | - |
| 01/15 | 1,545 | 1,565 | 1,535 | 1,550 | 0% | 216,600 | - | +10.64% | - | - |
| 01/14 | 1,530 | 1,560 | 1,510 | 1,550 | +3.33% | 200,800 | - | +11.19% | - | - |
| 01/13 | 1,515 | 1,545 | 1,495 | 1,500 | -1.64% | 239,400 | - | +8.15% | - | - |
| 01/12 | 1,455 | 1,525 | 1,450 | 1,525 | +4.81% | 262,400 | - | +10.27% | - | - |
| 01/08 | 1,470 | 1,475 | 1,440 | 1,455 | -0.34% | 196,800 | - | +5.74% | - | - |
| 01/07 | 1,475 | 1,475 | 1,450 | 1,460 | +0.34% | 154,200 | - | +6.34% | - | - |
| 01/06 | 1,435 | 1,470 | 1,420 | 1,455 | +1.75% | 216,200 | - | +6.36% | - | - |
| 01/05 | 1,405 | 1,455 | 1,400 | 1,430 | +3.25% | 421,000 | - | +5.15% | - | - |
| 01/04 | 1,365 | 1,405 | 1,365 | 1,385 | +1.84% | 63,400 | - | +1.99% | - | - |
| 2009 |
| 12/30 | 1,380 | 1,385 | 1,355 | 1,360 | -2.16% | 91,000 | - | +0.15% | - | - |
| 12/29 | 1,390 | 1,400 | 1,370 | 1,390 | -0.36% | 93,400 | - | +2.28% | - | - |
| 12/28 | 1,395 | 1,400 | 1,385 | 1,395 | +0.36% | 104,400 | - | +2.57% | - | - |
| 12/25 | 1,390 | 1,400 | 1,385 | 1,390 | +0.72% | 146,400 | - | +2.21% | - | - |
| 12/24 | 1,360 | 1,385 | 1,355 | 1,380 | +1.85% | 145,600 | - | +1.4% | - | - |
| 12/22 | 1,345 | 1,365 | 1,340 | 1,355 | +0.74% | 125,600 | - | -0.66% | - | - |
| 12/21 | 1,340 | 1,350 | 1,335 | 1,345 | +0.37% | 54,000 | - | -1.82% | - | - |
| 12/18 | 1,335 | 1,345 | 1,330 | 1,340 | -1.11% | 127,400 | - | -2.69% | - | - |
| 12/17 | 1,360 | 1,375 | 1,355 | 1,355 | 0% | 70,400 | - | -2.17% | - | - |
| 12/16 | 1,365 | 1,385 | 1,350 | 1,355 | +0.74% | 117,600 | - | -2.66% | - | - |
| 12/15 | 1,340 | 1,355 | 1,325 | 1,345 | -1.1% | 108,400 | - | -3.93% | - | - |
| 12/14 | 1,355 | 1,375 | 1,315 | 1,360 | +0.74% | 234,400 | - | -3.41% | - | - |
| 12/11 | 1,325 | 1,350 | 1,315 | 1,350 | +3.05% | 155,000 | - | -4.53% | - | - |
| 12/10 | 1,315 | 1,345 | 1,300 | 1,310 | 0% | 115,400 | - | -7.81% | - | - |
| 12/09 | 1,340 | 1,350 | 1,305 | 1,310 | -4.03% | 233,800 | - | -8.33% | - | - |
| 12/08 | 1,375 | 1,380 | 1,360 | 1,365 | -1.8% | 127,600 | - | -5.08% | - | - |
| 12/07 | 1,395 | 1,400 | 1,385 | 1,390 | +1.46% | 162,600 | - | -3.81% | - | - |
| 12/04 | 1,385 | 1,390 | 1,350 | 1,370 | -2.14% | 271,800 | - | -5.52% | - | - |
| 12/03 | 1,385 | 1,405 | 1,370 | 1,400 | +2.94% | 185,400 | - | -3.98% | - | - |
| 12/02 | 1,345 | 1,385 | 1,335 | 1,360 | -0.73% | 145,800 | - | -7.29% | - | - |
| 12/01 | 1,325 | 1,380 | 1,310 | 1,370 | +3.01% | 211,600 | - | -7.31% | - | - |
| 11/30 | 1,290 | 1,345 | 1,290 | 1,330 | +4.72% | 204,800 | - | -10.68% | - | - |
| 11/27 | 1,330 | 1,335 | 1,260 | 1,270 | -7.97% | 307,600 | - | -15.45% | - | - |
| 11/26 | 1,360 | 1,395 | 1,355 | 1,380 | 0% | 105,400 | - | -9.09% | - | - |
| 11/25 | 1,375 | 1,395 | 1,360 | 1,380 | -0.72% | 129,800 | - | -9.69% | - | - |
| 11/24 | 1,410 | 1,425 | 1,380 | 1,390 | -0.71% | 169,800 | - | -9.56% | - | - |
| 11/20 | 1,365 | 1,400 | 1,365 | 1,400 | +0.36% | 111,000 | - | -9.44% | - | - |
| 11/19 | 1,415 | 1,420 | 1,360 | 1,395 | -2.45% | 153,600 | - | -10.29% | - | - |
| 11/18 | 1,440 | 1,465 | 1,415 | 1,430 | -1.72% | 123,600 | - | -8.51% | - | - |
| 11/17 | 1,495 | 1,515 | 1,450 | 1,455 | -2.35% | 124,400 | - | -7.38% | - | - |
| 11/16 | 1,515 | 1,515 | 1,485 | 1,490 | -1.97% | 137,800 | - | -5.58% | - | - |
| 11/13 | 1,510 | 1,535 | 1,500 | 1,520 | -0.98% | 179,400 | - | -3.98% | - | - |
| 11/12 | 1,545 | 1,560 | 1,505 | 1,535 | -0.97% | 165,200 | - | -3.28% | - | - |
| 11/11 | 1,545 | 1,585 | 1,540 | 1,550 | -0.32% | 254,000 | - | -2.39% | - | - |
| 11/10 | 1,550 | 1,575 | 1,550 | 1,555 | +1.63% | 106,000 | - | -2.02% | - | - |
| 11/09 | 1,515 | 1,540 | 1,505 | 1,530 | +0.99% | 91,400 | - | -3.47% | - | - |
| 11/06 | 1,525 | 1,530 | 1,505 | 1,515 | -0.66% | 91,400 | - | -4.36% | - | - |
| 11/05 | 1,520 | 1,545 | 1,510 | 1,525 | +0.99% | 120,400 | - | -3.79% | - | - |
| 11/04 | 1,500 | 1,520 | 1,500 | 1,510 | -0.98% | 97,200 | - | -4.79% | - | - |
| 11/02 | 1,490 | 1,545 | 1,485 | 1,525 | -1.29% | 132,600 | - | -3.66% | - | - |
