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 | 1,540 | 1,580 | 1,530 | 1,530 | 0% | 24,300 | 65億2086万 | +8.36% | - | 0.5 |
| 03/30 | 1,500 | 1,540 | 1,500 | 1,530 | +2% | 22,800 | - | +9.29% | - | - |
| 03/29 | 1,490 | 1,500 | 1,480 | 1,500 | 0% | 3,900 | - | +7.91% | - | - |
| 03/26 | 1,480 | 1,500 | 1,470 | 1,500 | +2.04% | 7,600 | - | +8.7% | - | - |
| 03/25 | 1,460 | 1,480 | 1,450 | 1,470 | 0% | 8,800 | - | +7.3% | - | - |
| 03/24 | 1,520 | 1,520 | 1,420 | 1,470 | -2% | 11,200 | - | +8.09% | - | - |
| 03/23 | 1,500 | 1,540 | 1,500 | 1,500 | +1.35% | 19,500 | - | +11.03% | - | - |
| 03/19 | 1,460 | 1,510 | 1,460 | 1,480 | +0.68% | 23,900 | - | +10.45% | - | - |
| 03/18 | 1,460 | 1,490 | 1,430 | 1,470 | +2.08% | 16,600 | - | +10.53% | - | - |
| 03/17 | 1,430 | 1,470 | 1,430 | 1,440 | +1.41% | 23,000 | - | +9.01% | - | - |
| 03/16 | 1,400 | 1,430 | 1,390 | 1,420 | +0.71% | 5,800 | - | +8.07% | - | - |
| 03/15 | 1,420 | 1,430 | 1,400 | 1,410 | -0.7% | 5,400 | - | +7.88% | - | - |
| 03/12 | 1,420 | 1,420 | 1,380 | 1,420 | +0.71% | 7,800 | - | +9.15% | - | - |
| 03/11 | 1,400 | 1,420 | 1,400 | 1,410 | +1.44% | 13,800 | - | +8.8% | - | - |
| 03/10 | 1,410 | 1,430 | 1,390 | 1,390 | 0% | 4,900 | - | +7.59% | - | - |
| 03/09 | 1,380 | 1,420 | 1,370 | 1,390 | +1.46% | 13,600 | - | +8% | - | - |
| 03/08 | 1,340 | 1,380 | 1,340 | 1,370 | +1.48% | 3,900 | - | +6.86% | - | - |
| 03/05 | 1,380 | 1,390 | 1,340 | 1,350 | -2.17% | 6,000 | - | +5.63% | - | - |
| 03/04 | 1,390 | 1,400 | 1,370 | 1,380 | -1.43% | 9,000 | - | +8.24% | - | - |
| 03/03 | 1,400 | 1,420 | 1,370 | 1,400 | +3.7% | 28,400 | - | +10.15% | - | - |
| 03/02 | 1,340 | 1,350 | 1,330 | 1,350 | +2.27% | 8,400 | - | +6.55% | - | - |
| 03/01 | 1,290 | 1,330 | 1,290 | 1,320 | +3.13% | 10,600 | - | +4.35% | - | - |
| 02/26 | 1,270 | 1,280 | 1,240 | 1,280 | +2.4% | 4,200 | - | +1.11% | - | - |
| 02/25 | 1,240 | 1,250 | 1,240 | 1,250 | -0.79% | 4,600 | - | -1.42% | - | - |
| 02/24 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 3,200 | - | -0.94% | - | - |
| 02/23 | 1,280 | 1,280 | 1,250 | 1,250 | -1.57% | 4,500 | - | -2.04% | - | - |
| 02/22 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 5,400 | - | -0.94% | - | - |
| 02/19 | 1,250 | 1,260 | 1,240 | 1,250 | +0.81% | 4,700 | - | -2.95% | - | - |
| 02/18 | 1,250 | 1,260 | 1,240 | 1,240 | 0% | 3,900 | - | -4.32% | - | - |
| 02/17 | 1,250 | 1,260 | 1,230 | 1,240 | 0% | 3,700 | - | -4.76% | - | - |
| 02/16 | 1,210 | 1,240 | 1,210 | 1,240 | +1.64% | 1,900 | - | -5.34% | - | - |
| 02/15 | 1,250 | 1,250 | 1,220 | 1,220 | -1.61% | 2,800 | - | -7.44% | - | - |
| 02/12 | 1,230 | 1,260 | 1,210 | 1,240 | 0% | 9,700 | - | -6.49% | - | - |
| 02/10 | 1,250 | 1,270 | 1,230 | 1,240 | -1.59% | 9,200 | - | -6.91% | - | - |
| 02/09 | 1,230 | 1,260 | 1,210 | 1,260 | +1.61% | 5,500 | - | -5.55% | - | - |
| 02/08 | 1,260 | 1,260 | 1,240 | 1,240 | -1.59% | 3,400 | - | -6.98% | - | - |
| 02/05 | 1,270 | 1,280 | 1,250 | 1,260 | -3.08% | 5,300 | - | -5.55% | - | - |
| 02/04 | 1,300 | 1,300 | 1,280 | 1,300 | 0% | 4,700 | - | -2.55% | - | - |
| 02/03 | 1,270 | 1,310 | 1,270 | 1,300 | +2.36% | 3,800 | - | -2.4% | - | - |
| 02/02 | 1,250 | 1,290 | 1,240 | 1,270 | 0% | 2,400 | - | -4.51% | - | - |
| 02/01 | 1,270 | 1,270 | 1,230 | 1,270 | 0% | 3,400 | - | -4.51% | - | - |
| 01/29 | 1,300 | 1,300 | 1,270 | 1,270 | -0.78% | 3,500 | - | -4.22% | - | - |
| 01/28 | 1,280 | 1,280 | 1,250 | 1,280 | 0% | 4,300 | - | -3.25% | - | - |
| 01/27 | 1,290 | 1,310 | 1,280 | 1,280 | -1.54% | 2,800 | - | -3.03% | - | - |
| 01/26 | 1,300 | 1,310 | 1,290 | 1,300 | 0% | 7,000 | - | -1.22% | - | - |
| 01/25 | 1,310 | 1,320 | 1,300 | 1,300 | -2.26% | 4,200 | - | -0.99% | - | - |
| 01/22 | 1,360 | 1,360 | 1,320 | 1,330 | -1.48% | 4,500 | - | +1.53% | - | - |
| 01/21 | 1,320 | 1,360 | 1,320 | 1,350 | 0% | 7,600 | - | +3.45% | - | - |
| 01/20 | 1,360 | 1,370 | 1,350 | 1,350 | -0.74% | 3,900 | - | +3.85% | - | - |
| 01/19 | 1,390 | 1,390 | 1,350 | 1,360 | -2.16% | 7,900 | - | +5.1% | - | - |
| 01/18 | 1,400 | 1,400 | 1,360 | 1,390 | -2.11% | 8,600 | - | +7.92% | - | - |
| 01/15 | 1,440 | 1,440 | 1,410 | 1,420 | -1.39% | 5,100 | - | +10.68% | - | - |
| 01/14 | 1,400 | 1,440 | 1,400 | 1,440 | +2.13% | 5,100 | - | +12.68% | - | - |
| 01/13 | 1,430 | 1,430 | 1,400 | 1,410 | -0.7% | 9,000 | - | +10.94% | - | - |
| 01/12 | 1,450 | 1,450 | 1,400 | 1,420 | -1.39% | 12,400 | - | +12.16% | - | - |
| 01/08 | 1,450 | 1,450 | 1,420 | 1,440 | +0.7% | 18,800 | - | +14.38% | - | - |
| 01/07 | 1,390 | 1,470 | 1,380 | 1,430 | +3.62% | 46,600 | - | +14.49% | - | - |
| 01/06 | 1,310 | 1,380 | 1,290 | 1,380 | +6.98% | 20,900 | - | +11.2% | - | - |
| 01/05 | 1,280 | 1,300 | 1,270 | 1,290 | +3.2% | 4,700 | - | +4.62% | - | - |
| 01/04 | 1,250 | 1,300 | 1,250 | 1,250 | -0.79% | 4,900 | - | +1.96% | - | - |
| 2009 |
| 12/30 | 1,270 | 1,270 | 1,240 | 1,260 | +0.8% | 6,100 | - | +3.19% | - | - |
| 12/29 | 1,260 | 1,260 | 1,240 | 1,250 | 0% | 2,200 | - | +2.88% | - | - |
| 12/28 | 1,280 | 1,280 | 1,250 | 1,250 | -0.79% | 5,500 | - | +3.22% | - | - |
| 12/25 | 1,270 | 1,270 | 1,240 | 1,260 | 0% | 5,500 | - | +4.48% | - | - |
| 12/24 | 1,200 | 1,270 | 1,200 | 1,260 | +5.88% | 11,100 | - | +4.83% | - | - |
| 12/22 | 1,200 | 1,200 | 1,190 | 1,190 | 0% | 3,100 | - | -0.67% | - | - |
| 12/21 | 1,180 | 1,190 | 1,180 | 1,190 | 0% | 2,900 | - | -0.58% | - | - |
| 12/18 | 1,210 | 1,210 | 1,190 | 1,190 | -0.83% | 3,500 | - | -0.58% | - | - |
| 12/17 | 1,220 | 1,220 | 1,200 | 1,200 | -0.83% | 3,600 | - | +0.25% | - | - |
| 12/16 | 1,210 | 1,220 | 1,200 | 1,210 | -0.82% | 2,800 | - | +0.92% | - | - |
| 12/15 | 1,220 | 1,230 | 1,210 | 1,220 | 0% | 2,200 | - | +1.58% | - | - |
| 12/14 | 1,200 | 1,220 | 1,200 | 1,220 | +0.83% | 4,600 | - | +1.41% | - | - |
| 12/11 | 1,230 | 1,230 | 1,200 | 1,210 | +0.83% | 8,800 | - | +0.33% | - | - |
| 12/10 | 1,190 | 1,210 | 1,190 | 1,200 | -2.44% | 3,200 | - | -0.74% | - | - |
| 12/09 | 1,270 | 1,270 | 1,220 | 1,230 | -2.38% | 4,500 | - | +1.32% | - | - |
| 12/08 | 1,290 | 1,300 | 1,220 | 1,260 | -1.56% | 4,200 | - | +3.53% | - | - |
| 12/07 | 1,290 | 1,350 | 1,280 | 1,280 | 0% | 3,500 | - | +4.83% | - | - |
| 12/04 | 1,280 | 1,300 | 1,270 | 1,280 | +0.79% | 3,100 | - | +4.66% | - | - |
| 12/03 | 1,300 | 1,300 | 1,270 | 1,270 | +0.79% | 4,200 | - | +3.67% | - | - |
| 12/02 | 1,200 | 1,260 | 1,190 | 1,260 | +5.88% | 6,300 | - | +2.61% | - | - |
| 12/01 | 1,230 | 1,230 | 1,180 | 1,190 | -3.25% | 4,200 | - | -3.57% | - | - |
| 11/30 | 1,170 | 1,270 | 1,150 | 1,230 | +4.24% | 11,700 | - | -0.97% | - | - |
| 11/27 | 1,150 | 1,180 | 1,080 | 1,180 | +6.31% | 7,800 | - | -5.6% | - | - |
| 11/26 | 1,120 | 1,130 | 1,110 | 1,110 | -1.77% | 3,200 | - | -11.83% | - | - |
| 11/25 | 1,120 | 1,130 | 1,110 | 1,130 | +1.8% | 2,100 | - | -11.09% | - | - |
| 11/24 | 1,150 | 1,150 | 1,110 | 1,110 | -2.63% | 4,000 | - | -13.42% | - | - |
| 11/20 | 1,130 | 1,170 | 1,130 | 1,140 | 0% | 3,400 | - | -11.9% | - | - |
| 11/19 | 1,160 | 1,160 | 1,120 | 1,140 | -1.72% | 3,400 | - | -12.64% | - | - |
| 11/18 | 1,150 | 1,160 | 1,130 | 1,160 | +0.87% | 2,500 | - | -11.85% | - | - |
| 11/17 | 1,150 | 1,150 | 1,130 | 1,150 | -1.71% | 4,600 | - | -13.27% | - | - |
| 11/16 | 1,200 | 1,200 | 1,110 | 1,170 | -0.85% | 5,500 | - | -12.49% | - | - |
| 11/13 | 1,190 | 1,210 | 1,180 | 1,180 | -0.84% | 2,900 | - | -12.46% | - | - |
| 11/12 | 1,250 | 1,260 | 1,190 | 1,190 | -4.8% | 5,300 | - | -12.37% | - | - |
| 11/11 | 1,230 | 1,250 | 1,230 | 1,250 | -1.57% | 4,300 | - | -8.49% | - | - |
| 11/10 | 1,280 | 1,280 | 1,250 | 1,270 | 0% | 2,200 | - | -7.43% | - | - |
| 11/09 | 1,260 | 1,270 | 1,260 | 1,270 | -0.78% | 2,100 | - | -7.77% | - | - |
| 11/06 | 1,320 | 1,320 | 1,270 | 1,280 | -1.54% | 3,700 | - | -7.51% | - | - |
| 11/05 | 1,310 | 1,310 | 1,290 | 1,300 | -1.52% | 3,200 | - | -6.74% | - | - |
| 11/04 | 1,320 | 1,330 | 1,310 | 1,320 | +0.76% | 2,600 | - | -5.78% | - | - |
| 11/02 | 1,310 | 1,340 | 1,310 | 1,310 | -2.96% | 3,100 | - | -7.03% | - | - |
