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 | 1,150 | 1,160 | 1,120 | 1,120 | -3.45% | 30,200 | 113億5881万 | +2.38% | - | 0.57 |
| 03/30 | 1,195 | 1,195 | 1,160 | 1,160 | -2.93% | 21,200 | - | +6.42% | - | - |
| 03/29 | 1,170 | 1,195 | 1,150 | 1,195 | +0.84% | 8,200 | - | +10.34% | - | - |
| 03/26 | 1,165 | 1,185 | 1,160 | 1,185 | +1.28% | 25,200 | - | +10.23% | - | - |
| 03/25 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 16,800 | - | +9.65% | - | - |
| 03/24 | 1,150 | 1,180 | 1,150 | 1,170 | +1.74% | 21,800 | - | +10.38% | - | - |
| 03/23 | 1,140 | 1,170 | 1,130 | 1,150 | +0.88% | 11,000 | - | +9.32% | - | - |
| 03/19 | 1,135 | 1,150 | 1,130 | 1,140 | -0.44% | 23,000 | - | +9.09% | - | - |
| 03/18 | 1,130 | 1,150 | 1,130 | 1,145 | +1.33% | 31,400 | - | +10.2% | - | - |
| 03/17 | 1,110 | 1,135 | 1,110 | 1,130 | +2.26% | 28,000 | - | +9.28% | - | - |
| 03/16 | 1,090 | 1,110 | 1,090 | 1,105 | +1.38% | 23,200 | - | +7.28% | - | - |
| 03/15 | 1,090 | 1,095 | 1,080 | 1,090 | 0% | 11,400 | - | +6.13% | - | - |
| 03/12 | 1,090 | 1,095 | 1,075 | 1,090 | +0.46% | 14,600 | - | +6.34% | - | - |
| 03/11 | 1,080 | 1,085 | 1,065 | 1,085 | +1.4% | 7,200 | - | +6.06% | - | - |
| 03/10 | 1,065 | 1,070 | 1,060 | 1,070 | -0.47% | 10,200 | - | +4.59% | - | - |
| 03/09 | 1,090 | 1,090 | 1,070 | 1,075 | 0% | 13,000 | - | +5.19% | - | - |
| 03/08 | 1,080 | 1,085 | 1,075 | 1,075 | +1.42% | 9,800 | - | +5.29% | - | - |
| 03/05 | 1,075 | 1,075 | 1,055 | 1,060 | +0.47% | 20,200 | - | +3.82% | - | - |
| 03/04 | 1,020 | 1,055 | 1,015 | 1,055 | +2.93% | 27,400 | - | +3.23% | - | - |
| 03/03 | 1,025 | 1,030 | 1,005 | 1,025 | +0.49% | 18,200 | - | +0.2% | - | - |
| 03/02 | 1,015 | 1,020 | 1,010 | 1,020 | +0.49% | 5,600 | - | -0.49% | - | - |
| 03/01 | 1,015 | 1,015 | 1,005 | 1,015 | +0.5% | 5,200 | - | -1.17% | - | - |
| 02/26 | 1,015 | 1,015 | 1,005 | 1,010 | 0% | 8,000 | - | -1.85% | - | - |
| 02/25 | 1,020 | 1,020 | 1,005 | 1,010 | 0% | 7,000 | - | -2.04% | - | - |
| 02/24 | 1,000 | 1,020 | 990 | 1,010 | +1% | 19,000 | - | -2.32% | - | - |
| 02/23 | 1,005 | 1,005 | 1,000 | 1,000 | +0.5% | 4,800 | - | -3.57% | - | - |
| 02/22 | 990 | 1,015 | 985 | 995 | +1.02% | 15,800 | - | -4.42% | - | - |
| 02/19 | 995 | 995 | 985 | 985 | -0.51% | 6,600 | - | -5.83% | - | - |
| 02/18 | 1,020 | 1,020 | 990 | 990 | -1% | 10,400 | - | -5.62% | - | - |
| 02/17 | 985 | 1,000 | 985 | 1,000 | +2.04% | 11,600 | - | -4.94% | - | - |
| 02/16 | 975 | 980 | 975 | 980 | +0.51% | 2,400 | - | -7.02% | - | - |
| 02/15 | 985 | 985 | 975 | 975 | -0.51% | 7,800 | - | -7.67% | - | - |
| 02/12 | 1,000 | 1,000 | 970 | 980 | -4.85% | 41,200 | - | -7.2% | - | - |
| 02/10 | 1,015 | 1,040 | 1,015 | 1,030 | +0.98% | 10,600 | - | -2.46% | - | - |
| 02/09 | 1,020 | 1,025 | 1,015 | 1,020 | -0.49% | 6,200 | - | -3.32% | - | - |
| 02/08 | 1,030 | 1,035 | 1,025 | 1,025 | -1.44% | 4,000 | - | -2.66% | - | - |
| 02/05 | 1,025 | 1,050 | 1,020 | 1,040 | -1.42% | 15,000 | - | -1.05% | - | - |
| 02/04 | 1,055 | 1,055 | 1,050 | 1,055 | -0.94% | 8,600 | - | +0.67% | - | - |
| 02/03 | 1,075 | 1,080 | 1,060 | 1,065 | +0.47% | 7,400 | - | +2.01% | - | - |
| 02/02 | 1,045 | 1,070 | 1,045 | 1,060 | +0.95% | 8,800 | - | +2.02% | - | - |
| 02/01 | 1,065 | 1,090 | 1,040 | 1,050 | -1.87% | 18,200 | - | +1.45% | - | - |
| 01/29 | 1,085 | 1,085 | 1,070 | 1,070 | -1.83% | 4,600 | - | +3.68% | - | - |
| 01/28 | 1,065 | 1,095 | 1,060 | 1,090 | +2.35% | 15,800 | - | +6.13% | - | - |
| 01/27 | 1,060 | 1,080 | 1,060 | 1,065 | -0.93% | 12,800 | - | +4.11% | - | - |
| 01/26 | 1,090 | 1,100 | 1,070 | 1,075 | +0.47% | 27,200 | - | +5.5% | - | - |
| 01/25 | 1,075 | 1,075 | 1,055 | 1,070 | +0.47% | 15,400 | - | +5.42% | - | - |
| 01/22 | 1,065 | 1,065 | 1,045 | 1,065 | -0.93% | 13,000 | - | +5.24% | - | - |
| 01/21 | 1,030 | 1,115 | 1,010 | 1,075 | +0.47% | 25,800 | - | +6.54% | - | - |
| 01/20 | 1,100 | 1,105 | 1,070 | 1,070 | -2.73% | 17,000 | - | +6.47% | - | - |
| 01/19 | 1,105 | 1,110 | 1,095 | 1,100 | +0.46% | 11,800 | - | +9.78% | - | - |
| 01/18 | 1,110 | 1,110 | 1,075 | 1,095 | -1.35% | 17,000 | - | +9.72% | - | - |
| 01/15 | 1,095 | 1,120 | 1,080 | 1,110 | +2.78% | 29,800 | - | +11.67% | - | - |
| 01/14 | 1,050 | 1,085 | 1,050 | 1,080 | +2.37% | 24,800 | - | +9.2% | - | - |
| 01/13 | 1,045 | 1,075 | 1,030 | 1,055 | 0% | 39,800 | - | +7% | - | - |
| 01/12 | 1,025 | 1,055 | 1,010 | 1,055 | +3.94% | 32,000 | - | +7.32% | - | - |
| 01/08 | 995 | 1,015 | 995 | 1,015 | +2.01% | 36,200 | - | +3.68% | - | - |
| 01/07 | 995 | 1,000 | 990 | 995 | +1.53% | 9,400 | - | +2.05% | - | - |
| 01/06 | 990 | 990 | 970 | 980 | -1.01% | 22,800 | - | +0.72% | - | - |
| 01/05 | 990 | 1,005 | 980 | 990 | +0.51% | 34,200 | - | +1.96% | - | - |
| 01/04 | 955 | 985 | 955 | 985 | +3.14% | 8,200 | - | +1.55% | - | - |
| 2009 |
| 12/30 | 960 | 965 | 955 | 955 | -1.04% | 12,400 | - | -1.55% | - | - |
| 12/29 | 975 | 980 | 950 | 965 | 0% | 27,200 | - | -0.41% | - | - |
| 12/28 | 965 | 975 | 965 | 965 | +1.58% | 12,600 | - | -0.41% | - | - |
| 12/25 | 960 | 965 | 950 | 950 | -0.52% | 11,400 | - | -2.06% | - | - |
| 12/24 | 960 | 960 | 945 | 955 | -0.52% | 35,400 | - | -1.75% | - | - |
| 12/22 | 960 | 965 | 950 | 960 | -0.52% | 29,800 | - | -1.23% | - | - |
| 12/21 | 975 | 980 | 960 | 965 | -1.03% | 13,200 | - | -0.62% | - | - |
| 12/18 | 975 | 975 | 965 | 975 | -0.51% | 32,600 | - | +0.31% | - | - |
| 12/17 | 980 | 980 | 975 | 980 | +0.51% | 4,000 | - | +0.72% | - | - |
| 12/16 | 980 | 985 | 975 | 975 | -0.51% | 10,800 | - | +0.1% | - | - |
| 12/15 | 990 | 995 | 980 | 980 | -1.01% | 4,800 | - | +0.51% | - | - |
| 12/14 | 1,005 | 1,005 | 980 | 990 | +0.51% | 4,600 | - | +1.43% | - | - |
| 12/11 | 980 | 990 | 980 | 985 | +0.51% | 13,400 | - | +0.72% | - | - |
| 12/10 | 1,000 | 1,000 | 980 | 980 | -2% | 6,200 | - | +0.1% | - | - |
| 12/09 | 1,010 | 1,010 | 995 | 1,000 | +0.5% | 6,800 | - | +1.83% | - | - |
| 12/08 | 1,000 | 1,000 | 980 | 995 | -0.5% | 8,600 | - | +1.12% | - | - |
| 12/07 | 1,015 | 1,015 | 1,000 | 1,000 | 0% | 9,800 | - | +1.42% | - | - |
| 12/04 | 1,035 | 1,035 | 995 | 1,000 | +1.52% | 24,000 | - | +1.21% | - | - |
| 12/03 | 970 | 985 | 960 | 985 | +4.23% | 14,800 | - | -0.51% | - | - |
| 12/02 | 950 | 950 | 940 | 945 | +1.61% | 11,600 | - | -4.74% | - | - |
| 12/01 | 935 | 935 | 920 | 930 | -1.59% | 28,400 | - | -6.81% | - | - |
| 11/30 | 945 | 945 | 940 | 945 | +1.61% | 7,000 | - | -5.88% | - | - |
| 11/27 | 955 | 955 | 925 | 930 | -3.13% | 15,800 | - | -7.92% | - | - |
| 11/26 | 950 | 960 | 950 | 960 | -1.03% | 6,600 | - | -5.7% | - | - |
| 11/25 | 945 | 970 | 945 | 970 | +2.65% | 10,400 | - | -5.27% | - | - |
| 11/24 | 970 | 970 | 945 | 945 | -2.58% | 17,800 | - | -8.34% | - | - |
| 11/20 | 960 | 970 | 960 | 970 | 0% | 2,400 | - | -6.73% | - | - |
| 11/19 | 985 | 990 | 970 | 970 | -3% | 12,200 | - | -7.44% | - | - |
| 11/18 | 970 | 1,000 | 970 | 1,000 | +4.71% | 13,600 | - | -5.3% | - | - |
| 11/17 | 970 | 970 | 950 | 955 | 0% | 10,000 | - | -10.16% | - | - |
| 11/16 | 990 | 990 | 945 | 955 | -3.54% | 17,400 | - | -10.83% | - | - |
| 11/13 | 975 | 995 | 960 | 990 | 0% | 13,200 | - | -8.33% | - | - |
| 11/12 | 1,005 | 1,005 | 980 | 990 | -1.98% | 13,800 | - | -8.92% | - | - |
| 11/11 | 1,005 | 1,025 | 1,005 | 1,010 | +0.5% | 4,200 | - | -7.68% | - | - |
| 11/10 | 1,005 | 1,010 | 1,000 | 1,005 | 0% | 6,600 | - | -8.55% | - | - |
| 11/09 | 1,020 | 1,020 | 1,005 | 1,005 | -1.47% | 4,000 | - | -9.05% | - | - |
| 11/06 | 1,030 | 1,030 | 1,010 | 1,020 | -0.97% | 6,200 | - | -8.27% | - | - |
| 11/05 | 1,025 | 1,035 | 1,020 | 1,030 | -0.96% | 13,200 | - | -7.95% | - | - |
| 11/04 | 1,050 | 1,050 | 1,025 | 1,040 | -0.95% | 31,400 | - | -7.72% | - | - |
| 11/02 | 1,055 | 1,060 | 1,040 | 1,050 | -0.47% | 6,400 | - | -7.41% | - | - |
