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 | 1,970 | 1,990 | 1,920 | 1,935 | -1.02% | 29,400 | 129億6447万 | +10.26% | - | 0.95 |
| 03/30 | 2,000 | 2,055 | 1,885 | 1,955 | -0.26% | 97,400 | - | +12.23% | - | - |
| 03/29 | 1,865 | 1,975 | 1,865 | 1,960 | +3.98% | 37,400 | - | +13.36% | - | - |
| 03/26 | 1,890 | 1,895 | 1,790 | 1,885 | +1.34% | 17,200 | - | +9.59% | - | - |
| 03/25 | 1,840 | 1,860 | 1,830 | 1,860 | +1.09% | 10,400 | - | +8.9% | - | - |
| 03/24 | 1,885 | 1,885 | 1,825 | 1,840 | +0.27% | 7,400 | - | +8.43% | - | - |
| 03/23 | 1,880 | 1,885 | 1,835 | 1,835 | -2.39% | 8,800 | - | +8.84% | - | - |
| 03/19 | 1,845 | 1,900 | 1,835 | 1,880 | +1.35% | 17,200 | - | +12.1% | - | - |
| 03/18 | 1,935 | 1,940 | 1,840 | 1,855 | -2.11% | 18,800 | - | +11.14% | - | - |
| 03/17 | 1,850 | 1,900 | 1,840 | 1,895 | +5.28% | 24,800 | - | +14.36% | - | - |
| 03/16 | 1,835 | 1,950 | 1,800 | 1,800 | -1.37% | 44,200 | - | +9.42% | - | - |
| 03/15 | 1,730 | 1,835 | 1,690 | 1,825 | +3.99% | 35,800 | - | +11.28% | - | - |
| 03/12 | 1,750 | 1,830 | 1,745 | 1,755 | +0.29% | 41,400 | - | +7.08% | - | - |
| 03/11 | 1,860 | 1,860 | 1,725 | 1,750 | -6.17% | 36,400 | - | +6.12% | - | - |
| 03/10 | 1,900 | 1,965 | 1,835 | 1,865 | -1.84% | 51,600 | - | +12.48% | - | - |
| 03/09 | 1,640 | 2,015 | 1,630 | 1,900 | +17.65% | 116,800 | - | +14.25% | - | - |
| 03/08 | 1,510 | 1,695 | 1,490 | 1,615 | +9.86% | 63,000 | - | -3.12% | - | - |
| 03/05 | 1,530 | 1,545 | 1,435 | 1,470 | -3.29% | 49,600 | - | -12.6% | - | - |
| 03/04 | 1,585 | 1,600 | 1,515 | 1,520 | -4.1% | 20,000 | - | -10.69% | - | - |
| 03/03 | 1,605 | 1,615 | 1,585 | 1,585 | -1.86% | 5,600 | - | -7.96% | - | - |
| 03/02 | 1,555 | 1,630 | 1,555 | 1,615 | +2.54% | 8,600 | - | -7.45% | - | - |
| 03/01 | 1,565 | 1,590 | 1,560 | 1,575 | -0.63% | 6,000 | - | -10.46% | - | - |
| 02/26 | 1,585 | 1,595 | 1,565 | 1,585 | 0% | 7,800 | - | -10.91% | - | - |
| 02/25 | 1,575 | 1,585 | 1,525 | 1,585 | +3.59% | 27,200 | - | -11.05% | - | - |
| 02/24 | 1,610 | 1,610 | 1,525 | 1,530 | -4.97% | 23,600 | - | -13.85% | - | - |
| 02/23 | 1,640 | 1,695 | 1,590 | 1,610 | -1.83% | 34,600 | - | -9.19% | - | - |
| 02/22 | 1,725 | 1,800 | 1,640 | 1,640 | -4.65% | 22,000 | - | -7.24% | - | - |
| 02/19 | 1,595 | 1,865 | 1,595 | 1,720 | +7.5% | 45,600 | - | -2.27% | - | - |
| 02/18 | 1,580 | 1,610 | 1,580 | 1,600 | +0.95% | 5,600 | - | -8.47% | - | - |
| 02/17 | 1,555 | 1,615 | 1,555 | 1,585 | +1.93% | 7,800 | - | -9.06% | - | - |
| 02/16 | 1,610 | 1,655 | 1,555 | 1,555 | -3.12% | 18,000 | - | -10.53% | - | - |
| 02/15 | 1,605 | 1,650 | 1,580 | 1,605 | -4.75% | 12,400 | - | -7.01% | - | - |
| 02/12 | 1,570 | 1,725 | 1,570 | 1,685 | +8.36% | 27,600 | - | -1.46% | - | - |
| 02/10 | 1,560 | 1,660 | 1,555 | 1,555 | -1.89% | 28,200 | - | -8.1% | - | - |
| 02/09 | 1,610 | 1,610 | 1,535 | 1,585 | -5.65% | 19,200 | - | -5.54% | - | - |
| 02/08 | 1,810 | 1,810 | 1,665 | 1,680 | -7.44% | 27,000 | - | +1.08% | - | - |
| 02/05 | 1,915 | 1,945 | 1,660 | 1,815 | -9.02% | 68,200 | - | +10.4% | - | - |
| 02/04 | 2,045 | 2,050 | 1,965 | 1,995 | +1.01% | 20,000 | - | +23.3% | - | - |
| 02/03 | 2,000 | 2,090 | 1,975 | 1,975 | -1.25% | 28,400 | - | +24.61% | - | - |
| 02/02 | 1,975 | 2,025 | 1,955 | 2,000 | 0% | 14,400 | - | +28.78% | - | - |
| 02/01 | 1,990 | 2,045 | 1,970 | 2,000 | +0.76% | 17,200 | - | +31.67% | - | - |
| 01/29 | 1,910 | 2,045 | 1,900 | 1,985 | +1.02% | 38,400 | - | +33.67% | - | - |
| 01/28 | 2,020 | 2,020 | 1,940 | 1,965 | -2.96% | 25,800 | - | +35.42% | - | - |
| 01/27 | 2,080 | 2,100 | 1,905 | 2,025 | -6.25% | 82,800 | - | +42.91% | - | - |
| 01/26 | 2,000 | 2,235 | 2,000 | 2,160 | +9.92% | 210,400 | - | +56.52% | - | - |
| 01/25 | 1,900 | 2,000 | 1,895 | 1,965 | -4.61% | 90,600 | - | +47.08% | - | - |
| 01/22 | 1,620 | 2,060 | 1,615 | 2,060 | +24.1% | 140,600 | - | +58.58% | - | - |
| 01/21 | 1,405 | 1,725 | 1,400 | 1,660 | +14.88% | 78,000 | - | +31.85% | - | - |
| 01/20 | 1,470 | 1,470 | 1,425 | 1,445 | -1.37% | 9,600 | - | +16.81% | - | - |
| 01/19 | 1,470 | 1,475 | 1,425 | 1,465 | -0.34% | 14,200 | - | +19.4% | - | - |
| 01/18 | 1,435 | 1,470 | 1,410 | 1,470 | +1.03% | 19,200 | - | +21.09% | - | - |
| 01/15 | 1,450 | 1,460 | 1,400 | 1,455 | +2.83% | 9,600 | - | +20.95% | - | - |
| 01/14 | 1,445 | 1,465 | 1,405 | 1,415 | -3.08% | 9,600 | - | +18.61% | - | - |
| 01/13 | 1,475 | 1,520 | 1,430 | 1,460 | -1.35% | 63,000 | - | +23.31% | - | - |
| 01/12 | 1,275 | 1,505 | 1,275 | 1,480 | +18.88% | 76,000 | - | +26.17% | - | - |
| 01/08 | 1,215 | 1,280 | 1,200 | 1,245 | +2.47% | 20,000 | - | +7.42% | - | - |
| 01/07 | 1,220 | 1,225 | 1,205 | 1,215 | 0% | 1,800 | - | +5.19% | - | - |
| 01/06 | 1,235 | 1,235 | 1,140 | 1,215 | +0.41% | 7,200 | - | +5.84% | - | - |
| 01/05 | 1,210 | 1,220 | 1,205 | 1,210 | +1.26% | 6,800 | - | +6.23% | - | - |
| 01/04 | 1,195 | 1,210 | 1,190 | 1,195 | -2.05% | 6,800 | - | +5.66% | - | - |
| 2009 |
| 12/30 | 1,180 | 1,220 | 1,180 | 1,220 | +3.83% | 11,600 | - | +8.54% | - | - |
| 12/29 | 1,175 | 1,180 | 1,170 | 1,175 | +0.86% | 2,000 | - | +5.48% | - | - |
| 12/28 | 1,180 | 1,185 | 1,165 | 1,165 | -0.85% | 5,400 | - | +5.33% | - | - |
| 12/25 | 1,175 | 1,180 | 1,150 | 1,175 | +1.73% | 14,600 | - | +7.01% | - | - |
| 12/24 | 1,165 | 1,165 | 1,150 | 1,155 | +0.43% | 6,200 | - | +5.87% | - | - |
| 12/22 | 1,155 | 1,155 | 1,150 | 1,150 | +2.22% | 8,800 | - | +5.89% | - | - |
| 12/21 | 1,135 | 1,135 | 1,110 | 1,125 | +1.35% | 4,000 | - | +4.17% | - | - |
| 12/18 | 1,105 | 1,130 | 1,100 | 1,110 | 0% | 3,600 | - | +3.16% | - | - |
| 12/17 | 1,095 | 1,125 | 1,080 | 1,110 | +3.74% | 4,800 | - | +3.35% | - | - |
| 12/16 | 1,050 | 1,070 | 1,040 | 1,070 | +2.88% | 7,600 | - | -0.19% | - | - |
| 12/15 | 1,040 | 1,045 | 1,020 | 1,040 | -0.95% | 8,000 | - | -3.08% | - | - |
| 12/14 | 1,125 | 1,125 | 1,035 | 1,050 | -5.83% | 12,400 | - | -2.42% | - | - |
| 12/11 | 1,155 | 1,155 | 1,090 | 1,115 | -5.51% | 10,600 | - | +3.34% | - | - |
| 12/10 | 1,160 | 1,185 | 1,160 | 1,180 | +2.16% | 7,800 | - | +9.26% | - | - |
| 12/09 | 1,190 | 1,195 | 1,155 | 1,155 | -3.75% | 4,000 | - | +7.04% | - | - |
| 12/08 | 1,200 | 1,220 | 1,190 | 1,200 | 0% | 3,200 | - | +11.21% | - | - |
| 12/07 | 1,200 | 1,220 | 1,200 | 1,200 | +0.42% | 3,800 | - | +11.32% | - | - |
| 12/04 | 1,185 | 1,195 | 1,165 | 1,195 | +0.84% | 1,800 | - | +10.85% | - | - |
| 12/03 | 1,245 | 1,245 | 1,155 | 1,185 | +4.87% | 9,000 | - | +9.72% | - | - |
| 12/02 | 1,130 | 1,135 | 1,125 | 1,130 | 0% | 3,400 | - | +4.44% | - | - |
| 12/01 | 1,090 | 1,130 | 1,090 | 1,130 | +8.65% | 7,200 | - | +3.96% | - | - |
| 11/30 | 1,015 | 1,050 | 1,010 | 1,040 | +3.48% | 5,000 | - | -4.76% | - | - |
| 11/27 | 1,000 | 1,010 | 1,000 | 1,005 | 0% | 4,800 | - | -8.55% | - | - |
| 11/26 | 1,035 | 1,035 | 980 | 1,005 | -0.5% | 4,600 | - | -9.21% | - | - |
| 11/25 | 1,010 | 1,010 | 980 | 1,010 | +4.12% | 4,800 | - | -9.42% | - | - |
| 11/24 | 955 | 975 | 955 | 970 | -0.51% | 5,600 | - | -13.62% | - | - |
| 11/20 | 970 | 975 | 945 | 975 | -0.51% | 6,200 | - | -13.87% | - | - |
| 11/19 | 975 | 980 | 955 | 980 | -2% | 3,200 | - | -14.19% | - | - |
| 11/18 | 1,010 | 1,025 | 1,000 | 1,000 | -0.99% | 6,800 | - | -13.12% | - | - |
| 11/17 | 1,035 | 1,035 | 1,005 | 1,010 | -0.49% | 2,800 | - | -12.93% | - | - |
| 11/16 | 1,025 | 1,050 | 1,010 | 1,015 | -0.49% | 3,600 | - | -13.02% | - | - |
| 11/13 | 1,025 | 1,035 | 1,010 | 1,020 | -2.86% | 8,200 | - | -12.97% | - | - |
| 11/12 | 1,060 | 1,060 | 1,050 | 1,050 | -2.33% | 5,200 | - | -10.94% | - | - |
| 11/11 | 1,090 | 1,095 | 1,075 | 1,075 | -2.27% | 5,400 | - | -9.05% | - | - |
| 11/10 | 1,105 | 1,110 | 1,095 | 1,100 | -1.35% | 11,600 | - | -7.02% | - | - |
| 11/09 | 1,120 | 1,120 | 1,095 | 1,115 | 0% | 3,200 | - | -5.83% | - | - |
| 11/06 | 1,115 | 1,125 | 1,110 | 1,115 | -1.76% | 4,400 | - | -5.83% | - | - |
| 11/05 | 1,150 | 1,150 | 1,130 | 1,135 | -2.99% | 4,600 | - | -4.22% | - | - |
| 11/04 | 1,145 | 1,170 | 1,140 | 1,170 | +2.18% | 9,600 | - | -1.27% | - | - |
| 11/02 | 1,150 | 1,160 | 1,140 | 1,145 | -2.97% | 8,000 | - | -3.46% | - | - |
