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 | 1,920 | 1,920 | 1,870 | 1,890 | -1.05% | 42,000 | 262億2011万 | +2.77% | 7.37 | 0.87 |
| 03/30 | 1,890 | 1,920 | 1,860 | 1,910 | +2.14% | 81,900 | - | +4.09% | - | - |
| 03/29 | 1,870 | 1,880 | 1,860 | 1,870 | -1.58% | 40,300 | - | +2.19% | - | - |
| 03/26 | 1,890 | 1,910 | 1,870 | 1,900 | +0.53% | 56,700 | - | +4.11% | - | - |
| 03/25 | 1,910 | 1,910 | 1,870 | 1,890 | -1.56% | 114,900 | - | +3.73% | - | - |
| 03/24 | 1,930 | 1,980 | 1,900 | 1,920 | +0.52% | 303,100 | - | +5.55% | - | - |
| 03/23 | 1,900 | 1,930 | 1,890 | 1,910 | +1.6% | 106,000 | - | +5.35% | - | - |
| 03/19 | 1,910 | 1,910 | 1,870 | 1,880 | 0% | 64,700 | - | +3.87% | - | - |
| 03/18 | 1,870 | 1,920 | 1,850 | 1,880 | +1.08% | 195,400 | - | +4.1% | - | - |
| 03/17 | 1,860 | 1,870 | 1,840 | 1,860 | +1.09% | 83,500 | - | +3.1% | - | - |
| 03/16 | 1,860 | 1,880 | 1,820 | 1,840 | 0% | 115,800 | - | +2.11% | - | - |
| 03/15 | 1,830 | 1,840 | 1,810 | 1,840 | +1.1% | 69,200 | - | +2.56% | - | - |
| 03/12 | 1,860 | 1,860 | 1,810 | 1,820 | -2.15% | 131,400 | - | +1.9% | - | - |
| 03/11 | 1,910 | 1,930 | 1,850 | 1,860 | -1.06% | 149,600 | - | +4.49% | - | - |
| 03/10 | 1,840 | 1,910 | 1,840 | 1,880 | +1.08% | 194,000 | - | +6.15% | - | - |
| 03/09 | 1,810 | 1,870 | 1,800 | 1,860 | +2.2% | 125,700 | - | +5.56% | - | - |
| 03/08 | 1,840 | 1,840 | 1,810 | 1,820 | +1.11% | 156,000 | - | +3.88% | - | - |
| 03/05 | 1,750 | 1,810 | 1,740 | 1,800 | +4.05% | 192,800 | - | +3.09% | - | - |
| 03/04 | 1,760 | 1,770 | 1,730 | 1,730 | -1.7% | 62,300 | - | -0.69% | - | - |
| 03/03 | 1,760 | 1,780 | 1,750 | 1,760 | -1.12% | 36,600 | - | +1.27% | - | - |
| 03/02 | 1,770 | 1,790 | 1,750 | 1,780 | +0.56% | 37,900 | - | +2.65% | - | - |
| 03/01 | 1,730 | 1,790 | 1,720 | 1,770 | +1.72% | 48,400 | - | +2.37% | - | - |
| 02/26 | 1,760 | 1,760 | 1,730 | 1,740 | -1.14% | 31,100 | - | +0.87% | - | - |
| 02/25 | 1,800 | 1,800 | 1,740 | 1,760 | -2.22% | 79,500 | - | +2.09% | - | - |
| 02/24 | 1,780 | 1,820 | 1,770 | 1,800 | 0% | 62,400 | - | +4.59% | - | - |
| 02/23 | 1,760 | 1,810 | 1,760 | 1,800 | +1.69% | 67,800 | - | +4.77% | - | - |
| 02/22 | 1,760 | 1,790 | 1,760 | 1,770 | +1.14% | 72,700 | - | +3.15% | - | - |
| 02/19 | 1,830 | 1,830 | 1,750 | 1,750 | -4.37% | 79,300 | - | +1.92% | - | - |
| 02/18 | 1,810 | 1,830 | 1,770 | 1,830 | +1.1% | 57,200 | - | +6.52% | - | - |
| 02/17 | 1,810 | 1,810 | 1,780 | 1,810 | +1.69% | 36,800 | - | +5.54% | - | - |
| 02/16 | 1,820 | 1,830 | 1,780 | 1,780 | -2.2% | 43,500 | - | +3.91% | - | - |
| 02/15 | 1,820 | 1,850 | 1,810 | 1,820 | +1.11% | 74,200 | - | +6.37% | - | - |
| 02/12 | 1,810 | 1,820 | 1,770 | 1,800 | -1.64% | 94,200 | - | +5.45% | - | - |
| 02/10 | 1,820 | 1,860 | 1,790 | 1,830 | +2.23% | 330,600 | - | +7.46% | - | - |
| 02/09 | 1,620 | 1,870 | 1,620 | 1,790 | +8.48% | 525,500 | - | +5.42% | - | - |
| 02/08 | 1,640 | 1,650 | 1,620 | 1,650 | +1.23% | 19,000 | - | -2.54% | - | - |
| 02/05 | 1,630 | 1,650 | 1,630 | 1,630 | -2.4% | 17,800 | - | -3.78% | - | - |
| 02/04 | 1,660 | 1,680 | 1,650 | 1,670 | +1.21% | 12,400 | - | -1.59% | - | - |
| 02/03 | 1,650 | 1,660 | 1,640 | 1,650 | +0.61% | 10,800 | - | -2.94% | - | - |
| 02/02 | 1,640 | 1,640 | 1,630 | 1,640 | +0.61% | 12,900 | - | -3.59% | - | - |
| 02/01 | 1,660 | 1,660 | 1,600 | 1,630 | -2.4% | 38,700 | - | -4.34% | - | - |
| 01/29 | 1,680 | 1,700 | 1,670 | 1,670 | -0.6% | 26,200 | - | -2.17% | - | - |
| 01/28 | 1,650 | 1,680 | 1,650 | 1,680 | +2.44% | 20,500 | - | -1.64% | - | - |
| 01/27 | 1,630 | 1,670 | 1,630 | 1,640 | -0.61% | 34,800 | - | -4.04% | - | - |
| 01/26 | 1,670 | 1,680 | 1,650 | 1,650 | -1.2% | 28,100 | - | -3.68% | - | - |
| 01/25 | 1,650 | 1,680 | 1,650 | 1,670 | 0% | 18,200 | - | -2.79% | - | - |
| 01/22 | 1,690 | 1,690 | 1,630 | 1,670 | -2.34% | 47,700 | - | -3.13% | - | - |
| 01/21 | 1,680 | 1,710 | 1,670 | 1,710 | +1.18% | 23,400 | - | -1.16% | - | - |
| 01/20 | 1,720 | 1,720 | 1,690 | 1,690 | -1.74% | 50,300 | - | -2.54% | - | - |
| 01/19 | 1,750 | 1,750 | 1,710 | 1,720 | -2.27% | 66,600 | - | -1.04% | - | - |
| 01/18 | 1,760 | 1,780 | 1,740 | 1,760 | -1.12% | 25,800 | - | +1.09% | - | - |
| 01/15 | 1,780 | 1,790 | 1,760 | 1,780 | 0% | 32,100 | - | +2.06% | - | - |
| 01/14 | 1,770 | 1,800 | 1,760 | 1,780 | +1.71% | 44,700 | - | +1.95% | - | - |
| 01/13 | 1,750 | 1,780 | 1,730 | 1,750 | -1.13% | 66,500 | - | +0.11% | - | - |
| 01/12 | 1,720 | 1,780 | 1,710 | 1,770 | +2.31% | 101,100 | - | +1.03% | - | - |
| 01/08 | 1,710 | 1,730 | 1,700 | 1,730 | +1.17% | 30,700 | - | -1.37% | - | - |
| 01/07 | 1,700 | 1,720 | 1,700 | 1,710 | 0% | 21,800 | - | -2.68% | - | - |
| 01/06 | 1,710 | 1,720 | 1,690 | 1,710 | +0.59% | 26,000 | - | -2.84% | - | - |
| 01/05 | 1,690 | 1,720 | 1,680 | 1,700 | +1.8% | 30,600 | - | -3.63% | - | - |
| 01/04 | 1,690 | 1,690 | 1,660 | 1,670 | -0.6% | 20,300 | - | -5.76% | - | - |
| 2009 |
| 12/30 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 32,600 | - | -5.62% | - | - |
| 12/29 | 1,730 | 1,730 | 1,680 | 1,700 | -1.73% | 68,300 | - | -4.71% | - | - |
| 12/28 | 1,710 | 1,750 | 1,700 | 1,730 | +2.37% | 60,700 | - | -3.24% | - | - |
| 12/25 | 1,710 | 1,710 | 1,690 | 1,690 | -1.17% | 31,800 | - | -5.59% | - | - |
| 12/24 | 1,700 | 1,720 | 1,700 | 1,710 | +0.59% | 27,400 | - | -4.63% | - | - |
| 12/22 | 1,720 | 1,720 | 1,690 | 1,700 | +0.59% | 33,200 | - | -5.24% | - | - |
| 12/21 | 1,710 | 1,710 | 1,690 | 1,690 | -1.17% | 28,100 | - | -5.9% | - | - |
| 12/18 | 1,720 | 1,730 | 1,700 | 1,710 | -1.72% | 44,700 | - | -4.84% | - | - |
| 12/17 | 1,790 | 1,790 | 1,730 | 1,740 | -2.79% | 104,300 | - | -3.17% | - | - |
| 12/16 | 1,810 | 1,820 | 1,790 | 1,790 | -0.56% | 29,300 | - | -0.33% | - | - |
| 12/15 | 1,810 | 1,820 | 1,800 | 1,800 | -1.1% | 18,100 | - | +0.45% | - | - |
| 12/14 | 1,810 | 1,830 | 1,800 | 1,820 | +0.55% | 23,200 | - | +2.13% | - | - |
| 12/11 | 1,780 | 1,820 | 1,770 | 1,810 | +0.56% | 42,500 | - | +2.14% | - | - |
| 12/10 | 1,830 | 1,830 | 1,780 | 1,800 | 0% | 35,700 | - | +2.1% | - | - |
| 12/09 | 1,830 | 1,840 | 1,800 | 1,800 | -2.17% | 39,200 | - | +2.56% | - | - |
| 12/08 | 1,810 | 1,860 | 1,810 | 1,840 | +0.55% | 44,200 | - | +5.63% | - | - |
| 12/07 | 1,880 | 1,880 | 1,820 | 1,830 | 0% | 34,900 | - | +5.84% | - | - |
| 12/04 | 1,850 | 1,850 | 1,820 | 1,830 | -1.08% | 59,100 | - | +6.71% | - | - |
| 12/03 | 1,850 | 1,880 | 1,840 | 1,850 | +1.65% | 63,700 | - | +8.7% | - | - |
| 12/02 | 1,810 | 1,840 | 1,790 | 1,820 | +1.11% | 66,600 | - | +7.88% | - | - |
| 12/01 | 1,800 | 1,850 | 1,780 | 1,800 | +0.56% | 160,200 | - | +7.4% | - | - |
| 11/30 | 1,770 | 1,810 | 1,770 | 1,790 | -1.1% | 83,900 | - | +7.44% | - | - |
| 11/27 | 1,840 | 1,850 | 1,800 | 1,810 | -3.72% | 134,100 | - | +9.23% | - | - |
| 11/26 | 1,870 | 1,910 | 1,840 | 1,880 | +0.53% | 161,400 | - | +14.01% | - | - |
| 11/25 | 1,800 | 1,890 | 1,800 | 1,870 | +4.47% | 208,300 | - | +14.23% | - | - |
| 11/24 | 1,820 | 1,820 | 1,780 | 1,790 | -1.1% | 94,300 | - | +10.09% | - | - |
| 11/20 | 1,760 | 1,820 | 1,750 | 1,810 | +2.26% | 144,800 | - | +11.94% | - | - |
| 11/19 | 1,780 | 1,780 | 1,750 | 1,770 | 0% | 91,000 | - | +10.14% | - | - |
| 11/18 | 1,740 | 1,780 | 1,740 | 1,770 | +1.72% | 210,700 | - | +10.56% | - | - |
| 11/17 | 1,750 | 1,750 | 1,710 | 1,740 | -0.57% | 179,800 | - | +9.09% | - | - |
| 11/16 | 1,710 | 1,760 | 1,690 | 1,750 | +2.34% | 229,700 | - | +10.06% | - | - |
| 11/13 | 1,700 | 1,740 | 1,690 | 1,710 | 0% | 180,000 | - | +7.95% | - | - |
| 11/12 | 1,690 | 1,740 | 1,650 | 1,710 | +0.59% | 221,200 | - | +8.23% | - | - |
| 11/11 | 1,730 | 1,770 | 1,680 | 1,700 | +0.59% | 1,055,200 | - | +8.01% | - | - |
| 11/10 | 1,580 | 1,760 | 1,570 | 1,690 | +8.33% | 473,400 | - | +7.57% | - | - |
| 11/09 | 1,560 | 1,590 | 1,540 | 1,560 | 0% | 21,500 | - | -0.51% | - | - |
| 11/06 | 1,580 | 1,590 | 1,540 | 1,560 | -1.89% | 35,800 | - | -0.76% | - | - |
| 11/05 | 1,600 | 1,610 | 1,570 | 1,590 | -0.63% | 48,200 | - | +0.76% | - | - |
| 11/04 | 1,470 | 1,630 | 1,460 | 1,600 | +8.84% | 137,900 | - | +1.27% | - | - |
| 11/02 | 1,460 | 1,480 | 1,460 | 1,470 | -3.29% | 28,900 | - | -7.2% | - | - |
