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 |
---|
2016 | 10/1, 株式併合 5→1 |
2010 |
03/31 | 2,420 | 2,425 | 2,385 | 2,385 | -1.04% | 684,200 | 2016億3982万 | +4.56% | 37.06 | 1.55 |
03/30 | 2,425 | 2,440 | 2,405 | 2,410 | -1.43% | 737,600 | - | +5.98% | - | - |
03/29 | 2,395 | 2,455 | 2,380 | 2,445 | +1.88% | 577,600 | - | +7.95% | - | - |
03/26 | 2,370 | 2,415 | 2,365 | 2,400 | +1.05% | 1,050,200 | - | +6.57% | - | - |
03/25 | 2,350 | 2,395 | 2,330 | 2,375 | +1.93% | 884,200 | - | +5.88% | - | - |
03/24 | 2,355 | 2,375 | 2,310 | 2,330 | -0.43% | 527,800 | - | +4.25% | - | - |
03/23 | 2,285 | 2,345 | 2,280 | 2,340 | +1.74% | 596,600 | - | +5.07% | - | - |
03/19 | 2,345 | 2,345 | 2,300 | 2,300 | -0.65% | 553,000 | - | +3.7% | - | - |
03/18 | 2,375 | 2,375 | 2,300 | 2,315 | -2.32% | 747,800 | - | +4.75% | - | - |
03/17 | 2,360 | 2,395 | 2,350 | 2,370 | +0.64% | 815,800 | - | +7.68% | - | - |
03/16 | 2,370 | 2,370 | 2,345 | 2,355 | -0.42% | 458,600 | - | +7.83% | - | - |
03/15 | 2,350 | 2,375 | 2,340 | 2,365 | +1.28% | 791,000 | - | +9.24% | - | - |
03/12 | 2,350 | 2,350 | 2,305 | 2,335 | +1.08% | 1,501,400 | - | +8.81% | - | - |
03/11 | 2,290 | 2,335 | 2,275 | 2,310 | +1.76% | 800,600 | - | +8.4% | - | - |
03/10 | 2,285 | 2,315 | 2,265 | 2,270 | -0.66% | 645,400 | - | +7.23% | - | - |
03/09 | 2,270 | 2,305 | 2,240 | 2,285 | +1.11% | 927,000 | - | +8.6% | - | - |
03/08 | 2,250 | 2,275 | 2,235 | 2,260 | +1.8% | 1,106,400 | - | +8.24% | - | - |
03/05 | 2,150 | 2,230 | 2,150 | 2,220 | +4.23% | 1,337,800 | - | +7.09% | - | - |
03/04 | 2,125 | 2,140 | 2,105 | 2,130 | +0.47% | 451,400 | - | +3.35% | - | - |
03/03 | 2,130 | 2,150 | 2,115 | 2,120 | -0.47% | 570,400 | - | +3.36% | - | - |
03/02 | 2,160 | 2,160 | 2,105 | 2,130 | -0.93% | 700,200 | - | +4.21% | - | - |
03/01 | 2,120 | 2,150 | 2,100 | 2,150 | +1.42% | 822,200 | - | +5.44% | - | - |
02/26 | 2,120 | 2,140 | 2,095 | 2,120 | -0.7% | 652,000 | - | +4.28% | - | - |
02/25 | 2,185 | 2,200 | 2,115 | 2,135 | -1.61% | 996,800 | - | +5.12% | - | - |
02/24 | 2,185 | 2,190 | 2,125 | 2,170 | -2.03% | 1,127,800 | - | +7% | - | - |
02/23 | 2,160 | 2,220 | 2,135 | 2,215 | +1.84% | 969,800 | - | +9.44% | - | - |
02/22 | 2,170 | 2,200 | 2,155 | 2,175 | +2.11% | 703,000 | - | +7.67% | - | - |
02/19 | 2,165 | 2,175 | 2,105 | 2,130 | -1.84% | 884,400 | - | +5.6% | - | - |
02/18 | 2,180 | 2,190 | 2,150 | 2,170 | +0.23% | 797,200 | - | +7.69% | - | - |
02/17 | 2,155 | 2,185 | 2,150 | 2,165 | +1.64% | 857,600 | - | +7.71% | - | - |
02/16 | 2,125 | 2,160 | 2,100 | 2,130 | +0.24% | 857,800 | - | +6.18% | - | - |
02/15 | 2,120 | 2,145 | 2,070 | 2,125 | +1.19% | 1,374,200 | - | +6.14% | - | - |
02/12 | 2,100 | 2,110 | 2,045 | 2,100 | +0.96% | 2,073,800 | - | +5.16% | - | - |
02/10 | 2,035 | 2,115 | 2,015 | 2,080 | +6.39% | 2,863,200 | - | +4.26% | - | - |
02/09 | 1,860 | 1,970 | 1,855 | 1,955 | +3.44% | 1,222,600 | - | -1.96% | - | - |
02/08 | 1,875 | 1,935 | 1,865 | 1,890 | +0.27% | 782,800 | - | -5.31% | - | - |
02/05 | 1,880 | 1,905 | 1,870 | 1,885 | -4.07% | 1,160,400 | - | -5.75% | - | - |
02/04 | 2,060 | 2,065 | 1,945 | 1,965 | +0.26% | 1,868,600 | - | -2% | - | - |
02/03 | 1,975 | 2,000 | 1,950 | 1,960 | +1.29% | 538,200 | - | -2.29% | - | - |
02/02 | 1,910 | 1,960 | 1,905 | 1,935 | +3.2% | 676,200 | - | -3.59% | - | - |
02/01 | 1,880 | 1,890 | 1,820 | 1,875 | -1.32% | 1,024,600 | - | -6.58% | - | - |
01/29 | 1,880 | 1,915 | 1,865 | 1,900 | -0.52% | 409,000 | - | -5.43% | - | - |
01/28 | 1,875 | 1,940 | 1,870 | 1,910 | +1.06% | 661,000 | - | -4.83% | - | - |
01/27 | 1,925 | 1,960 | 1,880 | 1,890 | -2.83% | 763,600 | - | -5.74% | - | - |
01/26 | 1,970 | 2,010 | 1,925 | 1,945 | -2.26% | 732,600 | - | -2.9% | - | - |
01/25 | 1,980 | 1,995 | 1,960 | 1,990 | -1.49% | 442,200 | - | -0.5% | - | - |
01/22 | 2,005 | 2,020 | 1,985 | 2,020 | -2.18% | 693,400 | - | +1.2% | - | - |
01/21 | 2,045 | 2,075 | 2,020 | 2,065 | 0% | 478,200 | - | +3.72% | - | - |
01/20 | 2,070 | 2,095 | 2,065 | 2,065 | +0.24% | 450,000 | - | +4.08% | - | - |
01/19 | 2,115 | 2,115 | 2,045 | 2,060 | -2.14% | 427,000 | - | +4.36% | - | - |
01/18 | 2,095 | 2,135 | 2,075 | 2,105 | -0.24% | 808,200 | - | +7.12% | - | - |
01/15 | 2,095 | 2,115 | 2,075 | 2,110 | +1.44% | 820,800 | - | +7.82% | - | - |
01/14 | 2,045 | 2,095 | 2,045 | 2,080 | +1.96% | 967,400 | - | +6.67% | - | - |
01/13 | 2,035 | 2,055 | 2,015 | 2,040 | -0.97% | 489,800 | - | +5.1% | - | - |
01/12 | 2,025 | 2,070 | 2,020 | 2,060 | +1.23% | 585,600 | - | +6.68% | - | - |
01/08 | 2,025 | 2,060 | 2,005 | 2,035 | +1.24% | 830,400 | - | +6.1% | - | - |
01/07 | 2,040 | 2,040 | 1,990 | 2,010 | -1.23% | 685,600 | - | +5.57% | - | - |
01/06 | 2,055 | 2,055 | 2,010 | 2,035 | -0.97% | 705,600 | - | +7.67% | - | - |
01/05 | 2,065 | 2,095 | 2,040 | 2,055 | +1.48% | 1,084,200 | - | +9.89% | - | - |
01/04 | 2,015 | 2,040 | 2,000 | 2,025 | +1.76% | 334,400 | - | +9.34% | - | - |
2009 |
12/30 | 2,015 | 2,020 | 1,975 | 1,990 | -0.5% | 472,000 | - | +8.33% | - | - |
12/29 | 2,015 | 2,040 | 1,980 | 2,000 | 0% | 809,000 | - | +9.77% | - | - |
12/28 | 1,970 | 2,040 | 1,970 | 2,000 | +1.78% | 820,000 | - | +10.56% | - | - |
12/25 | 1,970 | 1,990 | 1,955 | 1,965 | +1.03% | 655,400 | - | +9.41% | - | - |
12/24 | 1,945 | 1,970 | 1,930 | 1,945 | +1.57% | 689,200 | - | +9.02% | - | - |
12/22 | 1,880 | 1,920 | 1,875 | 1,915 | +2.96% | 714,200 | - | +7.71% | - | - |
12/21 | 1,860 | 1,885 | 1,840 | 1,860 | -0.27% | 294,200 | - | +4.97% | - | - |
12/18 | 1,830 | 1,865 | 1,810 | 1,865 | +1.91% | 683,200 | - | +5.43% | - | - |
12/17 | 1,860 | 1,890 | 1,830 | 1,830 | -2.4% | 788,800 | - | +3.51% | - | - |
12/16 | 1,905 | 1,915 | 1,875 | 1,875 | -1.06% | 594,600 | - | +5.63% | - | - |
12/15 | 1,875 | 1,905 | 1,870 | 1,895 | -0.26% | 575,400 | - | +6.52% | - | - |
12/14 | 1,910 | 1,920 | 1,855 | 1,900 | +0.8% | 687,000 | - | +6.74% | - | - |
12/11 | 1,830 | 1,895 | 1,810 | 1,885 | +4.43% | 1,173,800 | - | +5.84% | - | - |
12/10 | 1,820 | 1,855 | 1,800 | 1,805 | -1.9% | 856,000 | - | +1.29% | - | - |
12/09 | 1,875 | 1,875 | 1,840 | 1,840 | -3.41% | 775,000 | - | +3.02% | - | - |
12/08 | 1,890 | 1,915 | 1,865 | 1,905 | -1.8% | 1,218,800 | - | +6.37% | - | - |
12/07 | 1,915 | 1,955 | 1,885 | 1,940 | +5.43% | 1,627,000 | - | +8.02% | - | - |
12/04 | 1,795 | 1,850 | 1,775 | 1,840 | +1.66% | 887,000 | - | +2.34% | - | - |
12/03 | 1,750 | 1,825 | 1,745 | 1,810 | +4.93% | 1,144,800 | - | +0.22% | - | - |
12/02 | 1,690 | 1,740 | 1,685 | 1,725 | +1.77% | 692,200 | - | -5.12% | - | - |
12/01 | 1,640 | 1,705 | 1,625 | 1,695 | +2.73% | 952,000 | - | -7.68% | - | - |
11/30 | 1,585 | 1,660 | 1,575 | 1,650 | +7.49% | 1,351,000 | - | -10.96% | - | - |
11/27 | 1,555 | 1,565 | 1,520 | 1,535 | -4.36% | 745,800 | - | -18% | - | - |
11/26 | 1,605 | 1,635 | 1,585 | 1,605 | -3.02% | 926,600 | - | -15.26% | - | - |
11/25 | 1,590 | 1,670 | 1,560 | 1,655 | +3.12% | 1,047,400 | - | -13.58% | - | - |
11/24 | 1,690 | 1,695 | 1,580 | 1,605 | -3.89% | 864,600 | - | -16.97% | - | - |
11/20 | 1,635 | 1,680 | 1,625 | 1,670 | -0.6% | 735,800 | - | -14.4% | - | - |
11/19 | 1,680 | 1,690 | 1,635 | 1,680 | 0% | 905,600 | - | -14.37% | - | - |
11/18 | 1,765 | 1,790 | 1,675 | 1,680 | -5.35% | 936,400 | - | -14.81% | - | - |
11/17 | 1,775 | 1,815 | 1,755 | 1,775 | -0.28% | 860,000 | - | -10.53% | - | - |
11/16 | 1,780 | 1,800 | 1,750 | 1,780 | -0.28% | 834,000 | - | -10.55% | - | - |
11/13 | 1,805 | 1,830 | 1,755 | 1,785 | -2.46% | 1,318,800 | - | -10.53% | - | - |
11/12 | 1,995 | 2,000 | 1,780 | 1,830 | -9.41% | 3,738,400 | - | -8.41% | - | - |
11/11 | 2,020 | 2,080 | 1,990 | 2,020 | +2.28% | 1,489,200 | - | +1.15% | - | - |
11/10 | 1,960 | 2,035 | 1,960 | 1,975 | +3.13% | 1,044,000 | - | -0.5% | - | - |
11/09 | 1,895 | 1,920 | 1,885 | 1,915 | -0.78% | 444,600 | - | -3.19% | - | - |
11/06 | 1,930 | 1,960 | 1,910 | 1,930 | +1.85% | 641,800 | - | -2.33% | - | - |
11/05 | 1,910 | 1,935 | 1,875 | 1,895 | -1.3% | 819,200 | - | -4.2% | - | - |
11/04 | 1,930 | 1,965 | 1,910 | 1,920 | -1.79% | 1,153,000 | - | -3.08% | - | - |
11/02 | 1,970 | 1,975 | 1,905 | 1,955 | -3.93% | 1,037,600 | - | -1.41% | - | - |