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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,875 | 1,875 | 1,850 | 1,850 | 0% | 72,200 | 1066億1391万 | +5.17% | 25.73 | 0.82 |
| 03/30 | 1,790 | 1,850 | 1,790 | 1,850 | +4.23% | 129,200 | - | +5.41% | - | - |
| 03/29 | 1,765 | 1,780 | 1,750 | 1,775 | 0% | 43,800 | - | +1.31% | - | - |
| 03/26 | 1,765 | 1,775 | 1,745 | 1,775 | +0.57% | 103,200 | - | +1.43% | - | - |
| 03/25 | 1,775 | 1,775 | 1,765 | 1,765 | -0.84% | 36,600 | - | +0.8% | - | - |
| 03/24 | 1,790 | 1,790 | 1,765 | 1,780 | +1.42% | 57,600 | - | +1.6% | - | - |
| 03/23 | 1,775 | 1,795 | 1,755 | 1,755 | -0.57% | 91,600 | - | +0.29% | - | - |
| 03/19 | 1,760 | 1,770 | 1,745 | 1,765 | +0.86% | 57,200 | - | +0.91% | - | - |
| 03/18 | 1,750 | 1,760 | 1,740 | 1,750 | -0.28% | 60,800 | - | +0.11% | - | - |
| 03/17 | 1,770 | 1,780 | 1,735 | 1,755 | -0.85% | 111,600 | - | +0.46% | - | - |
| 03/16 | 1,765 | 1,790 | 1,755 | 1,770 | -0.56% | 59,200 | - | +1.43% | - | - |
| 03/15 | 1,795 | 1,795 | 1,765 | 1,780 | -0.56% | 27,400 | - | +2.12% | - | - |
| 03/12 | 1,775 | 1,795 | 1,760 | 1,790 | +0.56% | 60,000 | - | +2.81% | - | - |
| 03/11 | 1,785 | 1,785 | 1,760 | 1,780 | +1.42% | 45,600 | - | +2.36% | - | - |
| 03/10 | 1,775 | 1,785 | 1,750 | 1,755 | -0.85% | 45,400 | - | +0.92% | - | - |
| 03/09 | 1,765 | 1,770 | 1,755 | 1,770 | +0.28% | 28,800 | - | +1.84% | - | - |
| 03/08 | 1,755 | 1,770 | 1,735 | 1,765 | +2.02% | 52,000 | - | +1.85% | - | - |
| 03/05 | 1,710 | 1,735 | 1,705 | 1,730 | +2.06% | 49,200 | - | 0% | - | - |
| 03/04 | 1,710 | 1,720 | 1,685 | 1,695 | -1.74% | 53,400 | - | -2.14% | - | - |
| 03/03 | 1,705 | 1,730 | 1,700 | 1,725 | +0.29% | 39,800 | - | -0.52% | - | - |
| 03/02 | 1,710 | 1,720 | 1,700 | 1,720 | -0.29% | 48,400 | - | -0.92% | - | - |
| 03/01 | 1,715 | 1,725 | 1,705 | 1,725 | 0% | 70,200 | - | -0.86% | - | - |
| 02/26 | 1,705 | 1,725 | 1,685 | 1,725 | 0% | 70,000 | - | -1.03% | - | - |
| 02/25 | 1,725 | 1,725 | 1,705 | 1,725 | +1.17% | 69,000 | - | -1.37% | - | - |
| 02/24 | 1,700 | 1,710 | 1,685 | 1,705 | -2.01% | 103,400 | - | -2.79% | - | - |
| 02/23 | 1,730 | 1,750 | 1,700 | 1,740 | -1.69% | 90,600 | - | -1.08% | - | - |
| 02/22 | 1,750 | 1,780 | 1,750 | 1,770 | +1.43% | 59,200 | - | +0.4% | - | - |
| 02/19 | 1,800 | 1,810 | 1,735 | 1,745 | -2.51% | 88,200 | - | -1.13% | - | - |
| 02/18 | 1,780 | 1,800 | 1,760 | 1,790 | +0.56% | 68,200 | - | +1.19% | - | - |
| 02/17 | 1,745 | 1,790 | 1,740 | 1,780 | +2.89% | 63,800 | - | +0.56% | - | - |
| 02/16 | 1,720 | 1,765 | 1,720 | 1,730 | 0% | 57,600 | - | -2.43% | - | - |
| 02/15 | 1,755 | 1,765 | 1,725 | 1,730 | -0.86% | 52,000 | - | -2.59% | - | - |
| 02/12 | 1,740 | 1,755 | 1,705 | 1,745 | +0.87% | 110,000 | - | -1.97% | - | - |
| 02/10 | 1,755 | 1,765 | 1,720 | 1,730 | +0.87% | 57,600 | - | -2.97% | - | - |
| 02/09 | 1,680 | 1,720 | 1,675 | 1,715 | -0.29% | 62,000 | - | -4.03% | - | - |
| 02/08 | 1,700 | 1,725 | 1,685 | 1,720 | 0% | 74,600 | - | -3.91% | - | - |
| 02/05 | 1,710 | 1,740 | 1,695 | 1,720 | -1.71% | 96,200 | - | -4.02% | - | - |
| 02/04 | 1,790 | 1,790 | 1,735 | 1,750 | -0.85% | 98,400 | - | -2.45% | - | - |
| 02/03 | 1,745 | 1,775 | 1,740 | 1,765 | +2.32% | 97,800 | - | -1.78% | - | - |
| 02/02 | 1,685 | 1,730 | 1,670 | 1,725 | +4.86% | 131,200 | - | -4.06% | - | - |
| 02/01 | 1,655 | 1,675 | 1,625 | 1,645 | -2.95% | 125,600 | - | -8.71% | - | - |
| 01/29 | 1,725 | 1,725 | 1,650 | 1,695 | -4.78% | 138,200 | - | -6.15% | - | - |
| 01/28 | 1,740 | 1,780 | 1,720 | 1,780 | +2.3% | 60,400 | - | -1.49% | - | - |
| 01/27 | 1,780 | 1,785 | 1,735 | 1,740 | -2.52% | 63,200 | - | -3.55% | - | - |
| 01/26 | 1,830 | 1,845 | 1,775 | 1,785 | -1.65% | 82,800 | - | -1% | - | - |
| 01/25 | 1,780 | 1,825 | 1,770 | 1,815 | 0% | 56,200 | - | +0.78% | - | - |
| 01/22 | 1,815 | 1,820 | 1,790 | 1,815 | -2.68% | 52,400 | - | +1.06% | - | - |
| 01/21 | 1,850 | 1,865 | 1,810 | 1,865 | +1.08% | 78,400 | - | +4.02% | - | - |
| 01/20 | 1,855 | 1,875 | 1,840 | 1,845 | +0.54% | 87,800 | - | +3.25% | - | - |
| 01/19 | 1,830 | 1,850 | 1,810 | 1,835 | 0% | 99,600 | - | +3.09% | - | - |
| 01/18 | 1,810 | 1,845 | 1,780 | 1,835 | +1.1% | 107,200 | - | +3.5% | - | - |
| 01/15 | 1,810 | 1,825 | 1,765 | 1,815 | -1.89% | 146,200 | - | +2.72% | - | - |
| 01/14 | 1,835 | 1,850 | 1,815 | 1,850 | +1.09% | 121,200 | - | +4.99% | - | - |
| 01/13 | 1,835 | 1,840 | 1,810 | 1,830 | -0.27% | 60,200 | - | +4.21% | - | - |
| 01/12 | 1,810 | 1,835 | 1,805 | 1,835 | +0.55% | 44,800 | - | +4.86% | - | - |
| 01/08 | 1,825 | 1,830 | 1,800 | 1,825 | 0% | 75,400 | - | +4.89% | - | - |
| 01/07 | 1,845 | 1,850 | 1,815 | 1,825 | +0.27% | 42,800 | - | +5.37% | - | - |
| 01/06 | 1,820 | 1,830 | 1,810 | 1,820 | +0.28% | 42,400 | - | +5.81% | - | - |
| 01/05 | 1,850 | 1,855 | 1,810 | 1,815 | +0.28% | 103,800 | - | +6.2% | - | - |
| 01/04 | 1,750 | 1,815 | 1,750 | 1,810 | +3.13% | 63,600 | - | +6.47% | - | - |
| 2009 |
| 12/30 | 1,795 | 1,800 | 1,755 | 1,755 | -1.4% | 62,600 | - | +3.66% | - | - |
| 12/29 | 1,810 | 1,815 | 1,775 | 1,780 | -1.93% | 62,200 | - | +5.51% | - | - |
| 12/28 | 1,815 | 1,825 | 1,795 | 1,815 | +0.55% | 64,000 | - | +8.04% | - | - |
| 12/25 | 1,815 | 1,825 | 1,790 | 1,805 | -1.1% | 47,200 | - | +7.95% | - | - |
| 12/24 | 1,750 | 1,830 | 1,735 | 1,825 | +5.8% | 182,400 | - | +9.61% | - | - |
| 12/22 | 1,730 | 1,735 | 1,715 | 1,725 | -0.29% | 86,400 | - | +4.04% | - | - |
| 12/21 | 1,715 | 1,735 | 1,710 | 1,730 | +0.87% | 33,800 | - | +4.41% | - | - |
| 12/18 | 1,690 | 1,725 | 1,685 | 1,715 | 0% | 88,200 | - | +3.5% | - | - |
| 12/17 | 1,705 | 1,720 | 1,690 | 1,715 | -0.58% | 58,200 | - | +3.56% | - | - |
| 12/16 | 1,715 | 1,740 | 1,710 | 1,725 | +1.47% | 39,000 | - | +4.17% | - | - |
| 12/15 | 1,700 | 1,720 | 1,690 | 1,700 | -1.45% | 74,400 | - | +2.53% | - | - |
| 12/14 | 1,720 | 1,725 | 1,690 | 1,725 | 0% | 80,000 | - | +3.85% | - | - |
| 12/11 | 1,680 | 1,725 | 1,670 | 1,725 | +3.92% | 115,400 | - | +3.73% | - | - |
| 12/10 | 1,700 | 1,725 | 1,645 | 1,660 | +0.3% | 154,800 | - | -0.36% | - | - |
| 12/09 | 1,690 | 1,700 | 1,655 | 1,655 | -2.36% | 86,000 | - | -1.14% | - | - |
| 12/08 | 1,665 | 1,705 | 1,645 | 1,695 | 0% | 100,200 | - | +0.83% | - | - |
| 12/07 | 1,690 | 1,705 | 1,660 | 1,695 | +0.3% | 130,200 | - | +0.41% | - | - |
| 12/04 | 1,685 | 1,690 | 1,650 | 1,690 | +0.9% | 135,000 | - | -0.18% | - | - |
| 12/03 | 1,625 | 1,685 | 1,605 | 1,675 | +5.35% | 149,400 | - | -1.41% | - | - |
| 12/02 | 1,630 | 1,645 | 1,580 | 1,590 | -2.75% | 127,400 | - | -6.91% | - | - |
| 12/01 | 1,495 | 1,635 | 1,485 | 1,635 | +7.92% | 302,000 | - | -5.05% | - | - |
| 11/30 | 1,585 | 1,600 | 1,500 | 1,515 | -2.88% | 333,200 | - | -12.68% | - | - |
| 11/27 | 1,550 | 1,580 | 1,530 | 1,560 | -1.89% | 124,400 | - | -11.06% | - | - |
| 11/26 | 1,615 | 1,660 | 1,585 | 1,590 | -2.45% | 195,800 | - | -10.22% | - | - |
| 11/25 | 1,605 | 1,640 | 1,605 | 1,630 | +1.88% | 114,200 | - | -8.84% | - | - |
| 11/24 | 1,630 | 1,645 | 1,590 | 1,600 | -0.31% | 104,200 | - | -11.21% | - | - |
| 11/20 | 1,590 | 1,605 | 1,575 | 1,605 | -0.62% | 75,800 | - | -11.67% | - | - |
| 11/19 | 1,630 | 1,640 | 1,595 | 1,615 | -1.22% | 63,200 | - | -11.84% | - | - |
| 11/18 | 1,625 | 1,670 | 1,610 | 1,635 | -0.91% | 120,000 | - | -11.43% | - | - |
| 11/17 | 1,695 | 1,695 | 1,635 | 1,650 | -2.37% | 115,600 | - | -11.39% | - | - |
| 11/16 | 1,725 | 1,740 | 1,675 | 1,690 | -2.31% | 95,800 | - | -9.91% | - | - |
| 11/13 | 1,730 | 1,760 | 1,710 | 1,730 | +2.06% | 130,400 | - | -8.32% | - | - |
| 11/12 | 1,730 | 1,745 | 1,675 | 1,695 | -1.74% | 100,800 | - | -10.65% | - | - |
| 11/11 | 1,795 | 1,795 | 1,715 | 1,725 | -2.82% | 105,600 | - | -9.5% | - | - |
| 11/10 | 1,795 | 1,820 | 1,760 | 1,775 | +0.85% | 105,400 | - | -7.31% | - | - |
| 11/09 | 1,795 | 1,795 | 1,750 | 1,760 | -1.4% | 87,400 | - | -8.43% | - | - |
| 11/06 | 1,810 | 1,810 | 1,770 | 1,785 | -1.11% | 89,600 | - | -7.61% | - | - |
| 11/05 | 1,840 | 1,840 | 1,785 | 1,805 | -1.9% | 75,600 | - | -7.2% | - | - |
| 11/04 | 1,855 | 1,870 | 1,825 | 1,840 | 0% | 109,000 | - | -5.88% | - | - |
| 11/02 | 1,815 | 1,845 | 1,800 | 1,840 | -1.34% | 86,800 | - | -6.27% | - | - |
