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 | 3,205 | 3,210 | 3,150 | 3,155 | -1.25% | 1,205,200 | 2609億6519万 | -0.19% | 40.23 | 2.57 |
| 03/30 | 3,180 | 3,220 | 3,180 | 3,195 | +0.63% | 1,526,600 | - | +0.98% | - | - |
| 03/29 | 3,080 | 3,205 | 3,080 | 3,175 | +2.42% | 2,616,000 | - | +0.44% | - | - |
| 03/26 | 3,085 | 3,115 | 3,070 | 3,100 | +0.65% | 1,542,600 | - | -1.71% | - | - |
| 03/25 | 3,100 | 3,115 | 3,060 | 3,080 | -0.32% | 1,538,600 | - | -2.1% | - | - |
| 03/24 | 3,170 | 3,180 | 3,075 | 3,090 | -1.44% | 2,319,000 | - | -1.62% | - | - |
| 03/23 | 3,160 | 3,175 | 3,130 | 3,135 | -1.42% | 1,192,800 | - | +0.03% | - | - |
| 03/19 | 3,180 | 3,205 | 3,155 | 3,180 | +0.63% | 2,144,000 | - | +1.69% | - | - |
| 03/18 | 3,165 | 3,225 | 3,155 | 3,160 | -0.63% | 2,480,800 | - | +1.31% | - | - |
| 03/17 | 3,180 | 3,205 | 3,160 | 3,180 | -0.31% | 2,311,200 | - | +2.51% | - | - |
| 03/16 | 3,230 | 3,255 | 3,175 | 3,190 | -1.24% | 1,981,000 | - | +3.44% | - | - |
| 03/15 | 3,255 | 3,275 | 3,220 | 3,230 | -0.46% | 1,969,000 | - | +5.38% | - | - |
| 03/12 | 3,245 | 3,280 | 3,225 | 3,245 | +0.78% | 4,885,000 | - | +6.57% | - | - |
| 03/11 | 3,220 | 3,260 | 3,200 | 3,220 | -0.16% | 1,994,000 | - | +6.34% | - | - |
| 03/10 | 3,285 | 3,295 | 3,220 | 3,225 | -1.38% | 3,545,800 | - | +6.86% | - | - |
| 03/09 | 3,170 | 3,310 | 3,160 | 3,270 | +2.67% | 11,161,200 | - | +8.89% | - | - |
| 03/08 | 3,165 | 3,205 | 3,155 | 3,185 | +2.25% | 4,518,600 | - | +6.77% | - | - |
| 03/05 | 3,105 | 3,135 | 3,090 | 3,115 | +0.81% | 1,928,800 | - | +4.81% | - | - |
| 03/04 | 3,115 | 3,150 | 3,075 | 3,090 | -1.44% | 2,558,800 | - | +4.11% | - | - |
| 03/03 | 3,175 | 3,205 | 3,110 | 3,135 | -0.63% | 3,581,600 | - | +5.84% | - | - |
| 03/02 | 3,105 | 3,195 | 3,105 | 3,155 | +1.28% | 5,287,800 | - | +6.73% | - | - |
| 03/01 | 3,115 | 3,140 | 3,075 | 3,115 | +0.16% | 3,097,800 | - | +5.45% | - | - |
| 02/26 | 3,110 | 3,165 | 3,030 | 3,110 | +0.81% | 6,778,800 | - | +5.32% | - | - |
| 02/25 | 3,210 | 3,220 | 3,075 | 3,085 | -3.59% | 5,139,200 | - | +4.36% | - | - |
| 02/24 | 3,200 | 3,245 | 3,165 | 3,200 | -0.93% | 6,741,800 | - | +8.14% | - | - |
| 02/23 | 3,095 | 3,245 | 3,085 | 3,230 | +3.36% | 10,945,400 | - | +9.16% | - | - |
| 02/22 | 3,070 | 3,125 | 3,035 | 3,125 | +4.52% | 10,682,800 | - | +5.54% | - | - |
| 02/19 | 2,940 | 3,095 | 2,935 | 2,990 | +2.4% | 11,418,600 | - | +0.67% | - | - |
| 02/18 | 2,925 | 2,945 | 2,895 | 2,920 | -1.18% | 2,131,200 | - | -2.08% | - | - |
| 02/17 | 2,940 | 2,970 | 2,920 | 2,955 | +1.55% | 3,086,200 | - | -1.4% | - | - |
| 02/16 | 2,950 | 2,955 | 2,870 | 2,910 | -1.19% | 3,115,600 | - | -3.45% | - | - |
| 02/15 | 3,025 | 3,050 | 2,925 | 2,945 | -1.51% | 5,930,400 | - | -2.9% | - | - |
| 02/12 | 2,825 | 3,005 | 2,780 | 2,990 | +9.72% | 8,674,600 | - | -1.94% | - | - |
| 02/10 | 2,800 | 2,835 | 2,720 | 2,725 | -0.91% | 2,534,000 | - | -11.03% | - | - |
| 02/09 | 2,710 | 2,785 | 2,635 | 2,750 | +1.66% | 2,779,800 | - | -11% | - | - |
| 02/08 | 2,725 | 2,790 | 2,700 | 2,705 | -1.28% | 2,100,800 | - | -13.25% | - | - |
| 02/05 | 2,665 | 2,765 | 2,665 | 2,740 | -2.49% | 3,156,400 | - | -12.91% | - | - |
| 02/04 | 2,955 | 2,955 | 2,790 | 2,810 | -5.07% | 3,065,800 | - | -11.44% | - | - |
| 02/03 | 2,925 | 3,000 | 2,900 | 2,960 | +3.68% | 3,938,600 | - | -7.5% | - | - |
| 02/02 | 2,825 | 2,870 | 2,800 | 2,855 | +2.88% | 3,219,600 | - | -11.39% | - | - |
| 02/01 | 2,885 | 2,885 | 2,735 | 2,775 | -4.31% | 3,695,000 | - | -14.54% | - | - |
| 01/29 | 2,955 | 2,965 | 2,895 | 2,900 | -3.81% | 2,504,200 | - | -11.5% | - | - |
| 01/28 | 2,980 | 3,025 | 2,945 | 3,015 | +2.38% | 2,298,000 | - | -8.53% | - | - |
| 01/27 | 3,010 | 3,015 | 2,930 | 2,945 | -1.83% | 2,243,400 | - | -11% | - | - |
| 01/26 | 3,100 | 3,110 | 2,970 | 3,000 | -3.38% | 2,654,000 | - | -9.8% | - | - |
| 01/25 | 3,050 | 3,130 | 3,040 | 3,105 | +0.49% | 2,061,600 | - | -7.09% | - | - |
| 01/22 | 3,100 | 3,120 | 3,080 | 3,090 | -2.98% | 2,025,600 | - | -7.9% | - | - |
| 01/21 | 3,100 | 3,190 | 3,075 | 3,185 | +1.27% | 2,465,200 | - | -5.46% | - | - |
| 01/20 | 3,225 | 3,235 | 3,140 | 3,145 | -1.87% | 2,215,400 | - | -6.84% | - | - |
| 01/19 | 3,315 | 3,340 | 3,195 | 3,205 | -2.44% | 2,608,400 | - | -5.18% | - | - |
| 01/18 | 3,295 | 3,315 | 3,265 | 3,285 | -1.65% | 1,695,200 | - | -2.98% | - | - |
| 01/15 | 3,300 | 3,400 | 3,300 | 3,340 | +1.52% | 3,453,000 | - | -1.56% | - | - |
| 01/14 | 3,290 | 3,325 | 3,235 | 3,290 | 0% | 2,903,200 | - | -3.21% | - | - |
| 01/13 | 3,375 | 3,375 | 3,285 | 3,290 | -3.24% | 2,391,600 | - | -3.41% | - | - |
| 01/12 | 3,370 | 3,410 | 3,365 | 3,400 | +0.59% | 1,763,400 | - | -0.35% | - | - |
| 01/08 | 3,335 | 3,410 | 3,325 | 3,380 | +1.5% | 4,046,000 | - | -0.68% | - | - |
| 01/07 | 3,320 | 3,365 | 3,305 | 3,330 | -0.45% | 2,521,800 | - | -2% | - | - |
| 01/06 | 3,400 | 3,415 | 3,340 | 3,345 | -2.05% | 2,325,400 | - | -1.21% | - | - |
| 01/05 | 3,470 | 3,485 | 3,400 | 3,415 | -0.73% | 2,062,400 | - | +1.37% | - | - |
| 01/04 | 3,410 | 3,455 | 3,380 | 3,440 | +1.03% | 2,672,600 | - | +2.59% | - | - |
| 2009 |
| 12/30 | 3,430 | 3,440 | 3,350 | 3,405 | -0.58% | 2,066,400 | - | +1.98% | - | - |
| 12/29 | 3,475 | 3,505 | 3,405 | 3,425 | -1.58% | 2,175,800 | - | +3.04% | - | - |
| 12/28 | 3,530 | 3,540 | 3,480 | 3,480 | -1% | 2,423,400 | - | +4.85% | - | - |
| 12/25 | 3,460 | 3,515 | 3,460 | 3,515 | +1.15% | 4,607,800 | - | +6.1% | - | - |
| 12/24 | 3,560 | 3,565 | 3,465 | 3,475 | -1.28% | 4,175,400 | - | +5.21% | - | - |
| 12/22 | 3,390 | 3,525 | 3,385 | 3,520 | +4.45% | 5,999,600 | - | +6.83% | - | - |
| 12/21 | 3,330 | 3,380 | 3,315 | 3,370 | +0.6% | 2,267,200 | - | +2.4% | - | - |
| 12/18 | 3,315 | 3,370 | 3,285 | 3,350 | -0.3% | 3,260,200 | - | +1.45% | - | - |
| 12/17 | 3,390 | 3,430 | 3,355 | 3,360 | -1.03% | 2,302,400 | - | +1.3% | - | - |
| 12/16 | 3,465 | 3,480 | 3,380 | 3,395 | -1.02% | 2,660,400 | - | +1.89% | - | - |
| 12/15 | 3,420 | 3,495 | 3,395 | 3,430 | -0.44% | 4,899,200 | - | +2.51% | - | - |
| 12/14 | 3,370 | 3,450 | 3,345 | 3,445 | +2.07% | 4,356,200 | - | +2.5% | - | - |
| 12/11 | 3,270 | 3,385 | 3,225 | 3,375 | +4.49% | 5,123,200 | - | -0.09% | - | - |
| 12/10 | 3,310 | 3,365 | 3,220 | 3,230 | -3.58% | 5,320,600 | - | -4.86% | - | - |
| 12/09 | 3,420 | 3,430 | 3,350 | 3,350 | -3.32% | 3,352,200 | - | -2.05% | - | - |
| 12/08 | 3,445 | 3,485 | 3,410 | 3,465 | -1% | 3,114,600 | - | +0.7% | - | - |
| 12/07 | 3,530 | 3,585 | 3,465 | 3,500 | +0.86% | 5,027,400 | - | +1.13% | - | - |
| 12/04 | 3,450 | 3,520 | 3,360 | 3,470 | +1.46% | 8,428,400 | - | -0.17% | - | - |
| 12/03 | 3,380 | 3,455 | 3,340 | 3,420 | +7.55% | 8,721,400 | - | -2.17% | - | - |
| 12/02 | 3,230 | 3,285 | 3,160 | 3,180 | -2.45% | 5,469,600 | - | -9.74% | - | - |
| 12/01 | 3,050 | 3,270 | 3,050 | 3,260 | +7.24% | 9,243,600 | - | -8.53% | - | - |
| 11/30 | 3,000 | 3,040 | 2,970 | 3,040 | +4.65% | 4,232,200 | - | -15.46% | - | - |
| 11/27 | 2,900 | 2,950 | 2,880 | 2,905 | -4.13% | 5,573,600 | - | -19.97% | - | - |
| 11/26 | 3,000 | 3,090 | 2,930 | 3,030 | -1.62% | 7,772,200 | - | -17.37% | - | - |
| 11/25 | 2,965 | 3,110 | 2,895 | 3,080 | +1.32% | 10,864,200 | - | -16.78% | - | - |
| 11/24 | 3,285 | 3,290 | 3,035 | 3,040 | -7.6% | 5,321,400 | - | -18.54% | - | - |
| 11/20 | 3,295 | 3,395 | 3,240 | 3,290 | -1.2% | 5,258,800 | - | -12.52% | - | - |
| 11/19 | 3,265 | 3,335 | 3,170 | 3,330 | +2.15% | 6,437,400 | - | -11.95% | - | - |
| 11/18 | 3,240 | 3,340 | 3,125 | 3,260 | -0.31% | 6,747,600 | - | -14.23% | - | - |
| 11/17 | 3,455 | 3,515 | 3,250 | 3,270 | -4.39% | 5,869,200 | - | -14.58% | - | - |
| 11/16 | 3,600 | 3,605 | 3,395 | 3,420 | -6.68% | 3,964,800 | - | -11.26% | - | - |
| 11/13 | 3,735 | 3,740 | 3,635 | 3,665 | -1.35% | 2,206,200 | - | -5.35% | - | - |
| 11/12 | 3,750 | 3,780 | 3,695 | 3,715 | -0.4% | 2,127,600 | - | -4.3% | - | - |
| 11/11 | 3,725 | 3,800 | 3,710 | 3,730 | -0.53% | 2,368,400 | - | -3.92% | - | - |
| 11/10 | 3,855 | 3,875 | 3,710 | 3,750 | -1.7% | 2,355,200 | - | -3.28% | - | - |
| 11/09 | 3,820 | 3,855 | 3,790 | 3,815 | -1.42% | 1,372,200 | - | -1.65% | - | - |
| 11/06 | 3,845 | 3,950 | 3,835 | 3,870 | +2.11% | 3,262,400 | - | -0.31% | - | - |
| 11/05 | 3,840 | 3,855 | 3,765 | 3,790 | -1.94% | 1,796,600 | - | -2.62% | - | - |
| 11/04 | 3,860 | 3,935 | 3,820 | 3,865 | 0% | 1,872,200 | - | -0.97% | - | - |
| 11/02 | 3,810 | 3,880 | 3,795 | 3,865 | -2.4% | 2,226,200 | - | -1.1% | - | - |
