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 | 1,830 | 1,850 | 1,740 | 1,760 | -2.76% | 104,500 | 137億6663万 | +14.21% | - | 0.78 |
| 03/30 | 1,650 | 1,820 | 1,650 | 1,810 | +10.37% | 130,500 | - | +18.61% | - | - |
| 03/29 | 1,610 | 1,650 | 1,600 | 1,640 | +3.14% | 28,700 | - | +8.75% | - | - |
| 03/26 | 1,540 | 1,590 | 1,530 | 1,590 | +1.92% | 23,400 | - | +6.21% | - | - |
| 03/25 | 1,580 | 1,590 | 1,540 | 1,560 | -1.89% | 29,700 | - | +4.84% | - | - |
| 03/24 | 1,600 | 1,600 | 1,570 | 1,590 | +1.27% | 16,400 | - | +7.43% | - | - |
| 03/23 | 1,570 | 1,590 | 1,560 | 1,570 | 0% | 15,600 | - | +6.73% | - | - |
| 03/19 | 1,600 | 1,600 | 1,560 | 1,570 | -1.26% | 15,100 | - | +7.39% | - | - |
| 03/18 | 1,610 | 1,630 | 1,590 | 1,590 | -2.45% | 16,800 | - | +9.28% | - | - |
| 03/17 | 1,670 | 1,670 | 1,590 | 1,630 | -1.21% | 29,800 | - | +12.8% | - | - |
| 03/16 | 1,680 | 1,690 | 1,630 | 1,650 | -1.2% | 50,800 | - | +15.14% | - | - |
| 03/15 | 1,620 | 1,670 | 1,570 | 1,670 | +5.03% | 47,500 | - | +17.19% | - | - |
| 03/12 | 1,610 | 1,610 | 1,580 | 1,590 | 0% | 28,000 | - | +12.13% | - | - |
| 03/11 | 1,630 | 1,640 | 1,560 | 1,590 | -1.24% | 46,100 | - | +12.29% | - | - |
| 03/10 | 1,650 | 1,650 | 1,600 | 1,610 | -3.01% | 65,100 | - | +13.78% | - | - |
| 03/09 | 1,620 | 1,670 | 1,600 | 1,660 | +3.11% | 206,100 | - | +17.65% | - | - |
| 03/08 | 1,520 | 1,620 | 1,500 | 1,610 | +9.52% | 282,100 | - | +14.67% | - | - |
| 03/05 | 1,400 | 1,550 | 1,380 | 1,470 | +7.3% | 177,900 | - | +4.85% | - | - |
| 03/04 | 1,350 | 1,400 | 1,350 | 1,370 | +1.48% | 13,300 | - | -2.7% | - | - |
| 03/03 | 1,360 | 1,370 | 1,340 | 1,350 | 0% | 16,200 | - | -4.8% | - | - |
| 03/02 | 1,330 | 1,350 | 1,320 | 1,350 | +2.27% | 12,500 | - | -5.73% | - | - |
| 03/01 | 1,350 | 1,350 | 1,310 | 1,320 | 0% | 10,700 | - | -8.71% | - | - |
| 02/26 | 1,340 | 1,340 | 1,320 | 1,320 | -0.75% | 8,000 | - | -9.71% | - | - |
| 02/25 | 1,330 | 1,350 | 1,280 | 1,330 | 0% | 20,500 | - | -10.01% | - | - |
| 02/24 | 1,340 | 1,350 | 1,330 | 1,330 | -2.92% | 11,900 | - | -10.98% | - | - |
| 02/23 | 1,370 | 1,370 | 1,350 | 1,370 | -0.72% | 10,300 | - | -9.33% | - | - |
| 02/22 | 1,360 | 1,390 | 1,360 | 1,380 | +2.22% | 12,600 | - | -9.51% | - | - |
| 02/19 | 1,380 | 1,390 | 1,350 | 1,350 | -2.17% | 17,200 | - | -12.34% | - | - |
| 02/18 | 1,350 | 1,390 | 1,350 | 1,380 | +1.47% | 9,800 | - | -11.31% | - | - |
| 02/17 | 1,360 | 1,360 | 1,340 | 1,360 | +0.74% | 10,400 | - | -13.32% | - | - |
| 02/16 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 5,000 | - | -14.83% | - | - |
| 02/15 | 1,370 | 1,370 | 1,360 | 1,360 | -1.45% | 6,900 | - | -14.89% | - | - |
| 02/12 | 1,350 | 1,380 | 1,350 | 1,380 | +2.99% | 11,300 | - | -14.34% | - | - |
| 02/10 | 1,340 | 1,400 | 1,340 | 1,340 | +0.75% | 35,900 | - | -17.49% | - | - |
| 02/09 | 1,380 | 1,380 | 1,290 | 1,330 | -8.9% | 63,200 | - | -18.8% | - | - |
| 02/08 | 1,480 | 1,480 | 1,450 | 1,460 | -2.67% | 7,400 | - | -11.62% | - | - |
| 02/05 | 1,490 | 1,520 | 1,470 | 1,500 | -2.6% | 11,400 | - | -9.58% | - | - |
| 02/04 | 1,570 | 1,580 | 1,520 | 1,540 | -1.28% | 7,500 | - | -7.45% | - | - |
| 02/03 | 1,540 | 1,590 | 1,510 | 1,560 | +3.31% | 15,500 | - | -6.59% | - | - |
| 02/02 | 1,510 | 1,530 | 1,450 | 1,510 | +1.34% | 11,100 | - | -9.58% | - | - |
| 02/01 | 1,520 | 1,520 | 1,470 | 1,490 | -3.87% | 11,200 | - | -10.89% | - | - |
| 01/29 | 1,620 | 1,630 | 1,550 | 1,550 | -4.91% | 12,400 | - | -7.24% | - | - |
| 01/28 | 1,600 | 1,660 | 1,580 | 1,630 | +0.62% | 11,500 | - | -2.22% | - | - |
| 01/27 | 1,680 | 1,710 | 1,620 | 1,620 | -4.14% | 14,300 | - | -2.47% | - | - |
| 01/26 | 1,700 | 1,710 | 1,690 | 1,690 | 0% | 10,900 | - | +1.93% | - | - |
| 01/25 | 1,700 | 1,710 | 1,680 | 1,690 | -1.74% | 8,900 | - | +2.36% | - | - |
| 01/22 | 1,690 | 1,720 | 1,680 | 1,720 | -0.58% | 16,400 | - | +4.5% | - | - |
| 01/21 | 1,720 | 1,730 | 1,690 | 1,730 | -0.57% | 11,700 | - | +5.49% | - | - |
| 01/20 | 1,730 | 1,740 | 1,720 | 1,740 | 0% | 14,900 | - | +6.68% | - | - |
| 01/19 | 1,730 | 1,750 | 1,720 | 1,740 | +0.58% | 8,500 | - | +7.41% | - | - |
| 01/18 | 1,720 | 1,730 | 1,710 | 1,730 | -1.14% | 16,400 | - | +7.52% | - | - |
| 01/15 | 1,740 | 1,760 | 1,730 | 1,750 | +0.57% | 10,900 | - | +9.31% | - | - |
| 01/14 | 1,720 | 1,770 | 1,710 | 1,740 | +1.16% | 35,200 | - | +9.43% | - | - |
| 01/13 | 1,750 | 1,750 | 1,710 | 1,720 | -1.71% | 15,000 | - | +9.07% | - | - |
| 01/12 | 1,660 | 1,750 | 1,660 | 1,750 | +4.17% | 25,700 | - | +11.75% | - | - |
| 01/08 | 1,680 | 1,690 | 1,670 | 1,680 | -0.59% | 10,300 | - | +8.25% | - | - |
| 01/07 | 1,720 | 1,720 | 1,670 | 1,690 | -0.59% | 11,200 | - | +9.67% | - | - |
| 01/06 | 1,710 | 1,710 | 1,680 | 1,700 | 0% | 8,300 | - | +11.26% | - | - |
| 01/05 | 1,700 | 1,740 | 1,680 | 1,700 | +2.41% | 30,400 | - | +12.51% | - | - |
| 01/04 | 1,610 | 1,660 | 1,610 | 1,660 | +1.22% | 7,700 | - | +11.04% | - | - |
| 2009 |
| 12/30 | 1,660 | 1,750 | 1,630 | 1,640 | 0% | 95,400 | - | +10.59% | - | - |
| 12/29 | 1,650 | 1,660 | 1,620 | 1,640 | -1.8% | 13,900 | - | +11.72% | - | - |
| 12/28 | 1,590 | 1,680 | 1,590 | 1,670 | +5.7% | 35,700 | - | +14.93% | - | - |
| 12/25 | 1,590 | 1,590 | 1,550 | 1,580 | +1.28% | 33,100 | - | +10.03% | - | - |
| 12/24 | 1,490 | 1,560 | 1,490 | 1,560 | +6.85% | 38,200 | - | +9.63% | - | - |
| 12/22 | 1,460 | 1,490 | 1,450 | 1,460 | +1.39% | 18,400 | - | +3.55% | - | - |
| 12/21 | 1,470 | 1,480 | 1,440 | 1,440 | -3.36% | 11,100 | - | +2.56% | - | - |
| 12/18 | 1,510 | 1,520 | 1,470 | 1,490 | -2.61% | 13,400 | - | +6.2% | - | - |
| 12/17 | 1,510 | 1,550 | 1,510 | 1,530 | 0% | 12,500 | - | +9.21% | - | - |
| 12/16 | 1,540 | 1,560 | 1,520 | 1,530 | -1.92% | 17,100 | - | +9.36% | - | - |
| 12/15 | 1,550 | 1,560 | 1,530 | 1,560 | 0% | 7,500 | - | +11.67% | - | - |
| 12/14 | 1,550 | 1,560 | 1,510 | 1,560 | +2.63% | 18,100 | - | +11.83% | - | - |
| 12/11 | 1,480 | 1,520 | 1,460 | 1,520 | +4.83% | 16,600 | - | +8.8% | - | - |
| 12/10 | 1,490 | 1,500 | 1,450 | 1,450 | -2.03% | 9,500 | - | +3.57% | - | - |
| 12/09 | 1,480 | 1,520 | 1,480 | 1,480 | -3.27% | 19,300 | - | +5.11% | - | - |
| 12/08 | 1,450 | 1,580 | 1,450 | 1,530 | +3.38% | 38,300 | - | +8.13% | - | - |
| 12/07 | 1,460 | 1,490 | 1,450 | 1,480 | +4.96% | 10,700 | - | +4.23% | - | - |
| 12/04 | 1,420 | 1,440 | 1,410 | 1,410 | -2.08% | 12,400 | - | -1.12% | - | - |
| 12/03 | 1,390 | 1,460 | 1,390 | 1,440 | +2.86% | 15,100 | - | +0.21% | - | - |
| 12/02 | 1,420 | 1,470 | 1,390 | 1,400 | -0.71% | 20,600 | - | -3.38% | - | - |
| 12/01 | 1,330 | 1,410 | 1,330 | 1,410 | +4.44% | 13,200 | - | -3.69% | - | - |
| 11/30 | 1,310 | 1,350 | 1,300 | 1,350 | +4.65% | 12,700 | - | -8.54% | - | - |
| 11/27 | 1,300 | 1,310 | 1,260 | 1,290 | -0.77% | 20,000 | - | -13.42% | - | - |
| 11/26 | 1,330 | 1,340 | 1,290 | 1,300 | -3.7% | 20,800 | - | -13.79% | - | - |
| 11/25 | 1,300 | 1,350 | 1,270 | 1,350 | +5.47% | 19,400 | - | -11.42% | - | - |
| 11/24 | 1,300 | 1,330 | 1,270 | 1,280 | +2.4% | 24,400 | - | -16.83% | - | - |
| 11/20 | 1,220 | 1,270 | 1,210 | 1,250 | +0.81% | 19,600 | - | -19.67% | - | - |
| 11/19 | 1,250 | 1,280 | 1,220 | 1,240 | -1.59% | 19,100 | - | -21.27% | - | - |
| 11/18 | 1,270 | 1,300 | 1,210 | 1,260 | +1.61% | 37,000 | - | -21% | - | - |
| 11/17 | 1,300 | 1,350 | 1,220 | 1,240 | -5.34% | 32,400 | - | -23.17% | - | - |
| 11/16 | 1,400 | 1,410 | 1,290 | 1,310 | -7.75% | 19,500 | - | -19.83% | - | - |
| 11/13 | 1,420 | 1,430 | 1,400 | 1,420 | -0.7% | 12,100 | - | -13.83% | - | - |
| 11/12 | 1,460 | 1,460 | 1,410 | 1,430 | -3.38% | 18,900 | - | -13.75% | - | - |
| 11/11 | 1,470 | 1,550 | 1,470 | 1,480 | -0.67% | 9,200 | - | -11% | - | - |
| 11/10 | 1,460 | 1,500 | 1,440 | 1,490 | -1.32% | 29,700 | - | -10.62% | - | - |
| 11/09 | 1,550 | 1,580 | 1,510 | 1,510 | -5.63% | 19,800 | - | -9.74% | - | - |
| 11/06 | 1,620 | 1,620 | 1,570 | 1,600 | -0.62% | 9,500 | - | -4.82% | - | - |
| 11/05 | 1,640 | 1,640 | 1,590 | 1,610 | -1.83% | 15,100 | - | -4.68% | - | - |
| 11/04 | 1,660 | 1,660 | 1,640 | 1,640 | -0.61% | 2,700 | - | -3.24% | - | - |
| 11/02 | 1,630 | 1,670 | 1,610 | 1,650 | -0.6% | 12,200 | - | -2.88% | - | - |
