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 | 2,340 | 2,360 | 2,330 | 2,330 | +0.43% | 284,600 | 1936億1997万 | +4.72% | 9.85 | 1.21 |
03/30 | 2,360 | 2,390 | 2,320 | 2,320 | -0.85% | 595,800 | - | +4.6% | - | - |
03/29 | 2,310 | 2,380 | 2,300 | 2,340 | +0.43% | 886,200 | - | +5.83% | - | - |
03/26 | 2,280 | 2,330 | 2,270 | 2,330 | +2.19% | 786,200 | - | +5.81% | - | - |
03/25 | 2,290 | 2,290 | 2,270 | 2,280 | 0% | 348,300 | - | +3.83% | - | - |
03/24 | 2,260 | 2,290 | 2,260 | 2,280 | +0.88% | 458,700 | - | +4.01% | - | - |
03/23 | 2,300 | 2,310 | 2,240 | 2,260 | -1.74% | 525,900 | - | +3.29% | - | - |
03/19 | 2,250 | 2,310 | 2,250 | 2,300 | +2.22% | 789,400 | - | +5.36% | - | - |
03/18 | 2,250 | 2,260 | 2,240 | 2,250 | 0% | 303,400 | - | +3.31% | - | - |
03/17 | 2,240 | 2,260 | 2,230 | 2,250 | +0.45% | 249,300 | - | +3.45% | - | - |
03/16 | 2,250 | 2,260 | 2,230 | 2,240 | -0.88% | 273,100 | - | +3.04% | - | - |
03/15 | 2,260 | 2,280 | 2,250 | 2,260 | -0.44% | 323,000 | - | +4.05% | - | - |
03/12 | 2,290 | 2,290 | 2,250 | 2,270 | +0.44% | 624,500 | - | +4.7% | - | - |
03/11 | 2,260 | 2,270 | 2,250 | 2,260 | 0% | 421,400 | - | +4.39% | - | - |
03/10 | 2,260 | 2,280 | 2,250 | 2,260 | +1.35% | 475,300 | - | +4.48% | - | - |
03/09 | 2,180 | 2,240 | 2,180 | 2,230 | +1.83% | 806,800 | - | +3.19% | - | - |
03/08 | 2,180 | 2,190 | 2,160 | 2,190 | +1.39% | 574,000 | - | +1.48% | - | - |
03/05 | 2,140 | 2,160 | 2,130 | 2,160 | +1.41% | 455,100 | - | +0.09% | - | - |
03/04 | 2,120 | 2,150 | 2,100 | 2,130 | 0% | 486,700 | - | -1.39% | - | - |
03/03 | 2,120 | 2,140 | 2,110 | 2,130 | -0.47% | 372,600 | - | -1.57% | - | - |
03/02 | 2,140 | 2,150 | 2,120 | 2,140 | +0.47% | 340,300 | - | -1.29% | - | - |
03/01 | 2,120 | 2,150 | 2,090 | 2,130 | +1.43% | 622,100 | - | -2.07% | - | - |
02/26 | 2,070 | 2,120 | 2,070 | 2,100 | +0.48% | 365,900 | - | -3.76% | - | - |
02/25 | 2,110 | 2,120 | 2,070 | 2,090 | -0.48% | 568,400 | - | -4.7% | - | - |
02/24 | 2,110 | 2,110 | 2,080 | 2,100 | -1.87% | 662,000 | - | -4.72% | - | - |
02/23 | 2,140 | 2,160 | 2,120 | 2,140 | -0.47% | 536,200 | - | -3.43% | - | - |
02/22 | 2,150 | 2,170 | 2,130 | 2,150 | +1.42% | 679,800 | - | -3.41% | - | - |
02/19 | 2,170 | 2,190 | 2,120 | 2,120 | -3.2% | 560,300 | - | -5.23% | - | - |
02/18 | 2,190 | 2,200 | 2,170 | 2,190 | +0.46% | 328,000 | - | -2.62% | - | - |
02/17 | 2,170 | 2,190 | 2,160 | 2,180 | +0.93% | 630,600 | - | -3.41% | - | - |
02/16 | 2,130 | 2,160 | 2,110 | 2,160 | +0.93% | 750,700 | - | -4.64% | - | - |
02/15 | 2,170 | 2,170 | 2,130 | 2,140 | -1.38% | 413,400 | - | -5.81% | - | - |
02/12 | 2,220 | 2,220 | 2,150 | 2,170 | -0.91% | 759,100 | - | -4.74% | - | - |
02/10 | 2,210 | 2,240 | 2,180 | 2,190 | -0.9% | 482,200 | - | -3.86% | - | - |
02/09 | 2,190 | 2,220 | 2,150 | 2,210 | +0.91% | 775,800 | - | -3.07% | - | - |
02/08 | 2,280 | 2,290 | 2,180 | 2,190 | +1.39% | 1,147,000 | - | -4.03% | - | - |
02/05 | 2,130 | 2,170 | 2,130 | 2,160 | -1.82% | 572,700 | - | -5.39% | - | - |
02/04 | 2,240 | 2,240 | 2,150 | 2,200 | -0.9% | 508,800 | - | -3.8% | - | - |
02/03 | 2,220 | 2,240 | 2,200 | 2,220 | +0.91% | 346,800 | - | -2.97% | - | - |
02/02 | 2,190 | 2,210 | 2,170 | 2,200 | +2.33% | 353,200 | - | -3.8% | - | - |
02/01 | 2,170 | 2,180 | 2,110 | 2,150 | -1.83% | 505,000 | - | -6.03% | - | - |
01/29 | 2,190 | 2,200 | 2,160 | 2,190 | -1.35% | 336,200 | - | -4.37% | - | - |
01/28 | 2,230 | 2,260 | 2,200 | 2,220 | 0% | 507,400 | - | -2.97% | - | - |
01/27 | 2,260 | 2,270 | 2,210 | 2,220 | -1.33% | 523,500 | - | -2.89% | - | - |
01/26 | 2,270 | 2,340 | 2,250 | 2,250 | -2.6% | 668,500 | - | -1.53% | - | - |
01/25 | 2,240 | 2,320 | 2,240 | 2,310 | 0% | 625,300 | - | +1.18% | - | - |
01/22 | 2,310 | 2,320 | 2,260 | 2,310 | -2.53% | 726,000 | - | +1.4% | - | - |
01/21 | 2,310 | 2,380 | 2,300 | 2,370 | 0% | 502,700 | - | +4.22% | - | - |
01/20 | 2,420 | 2,420 | 2,350 | 2,370 | -0.84% | 556,400 | - | +4.5% | - | - |
01/19 | 2,390 | 2,410 | 2,370 | 2,390 | -0.42% | 233,600 | - | +5.85% | - | - |
01/18 | 2,400 | 2,410 | 2,380 | 2,400 | -0.41% | 285,800 | - | +6.67% | - | - |
01/15 | 2,410 | 2,430 | 2,380 | 2,410 | -0.82% | 436,400 | - | +7.49% | - | - |
01/14 | 2,390 | 2,440 | 2,390 | 2,430 | +2.1% | 432,200 | - | +8.63% | - | - |
01/13 | 2,360 | 2,420 | 2,360 | 2,380 | -0.42% | 625,900 | - | +6.73% | - | - |
01/12 | 2,330 | 2,420 | 2,320 | 2,390 | +3.02% | 1,000,400 | - | +7.46% | - | - |
01/08 | 2,310 | 2,340 | 2,290 | 2,320 | +1.31% | 725,100 | - | +4.69% | - | - |
01/07 | 2,220 | 2,300 | 2,200 | 2,290 | +4.57% | 1,204,500 | - | +3.57% | - | - |
01/06 | 2,230 | 2,230 | 2,180 | 2,190 | -2.23% | 636,900 | - | -0.64% | - | - |
01/05 | 2,270 | 2,270 | 2,230 | 2,240 | -0.44% | 418,800 | - | +1.91% | - | - |
01/04 | 2,250 | 2,260 | 2,220 | 2,250 | +1.35% | 330,500 | - | +2.55% | - | - |
2009 |
12/30 | 2,250 | 2,270 | 2,210 | 2,220 | -1.77% | 410,200 | - | +1.37% | - | - |
12/29 | 2,240 | 2,280 | 2,240 | 2,260 | +1.8% | 410,600 | - | +3.29% | - | - |
12/28 | 2,210 | 2,250 | 2,200 | 2,220 | +0.91% | 321,800 | - | +1.56% | - | - |
12/25 | 2,230 | 2,250 | 2,180 | 2,200 | -1.35% | 363,500 | - | +0.55% | - | - |
12/24 | 2,200 | 2,240 | 2,190 | 2,230 | +1.83% | 393,300 | - | +1.73% | - | - |
12/22 | 2,160 | 2,200 | 2,160 | 2,190 | +1.86% | 453,200 | - | -0.27% | - | - |
12/21 | 2,170 | 2,170 | 2,150 | 2,150 | -0.92% | 235,600 | - | -2.41% | - | - |
12/18 | 2,180 | 2,180 | 2,140 | 2,170 | -0.91% | 500,600 | - | -1.94% | - | - |
12/17 | 2,210 | 2,220 | 2,190 | 2,190 | 0% | 264,000 | - | -1.48% | - | - |
12/16 | 2,210 | 2,230 | 2,170 | 2,190 | 0% | 487,100 | - | -1.97% | - | - |
12/15 | 2,230 | 2,240 | 2,180 | 2,190 | -0.9% | 446,700 | - | -2.36% | - | - |
12/14 | 2,210 | 2,220 | 2,190 | 2,210 | 0% | 241,500 | - | -1.78% | - | - |
12/11 | 2,150 | 2,210 | 2,130 | 2,210 | +3.76% | 679,500 | - | -2.04% | - | - |
12/10 | 2,160 | 2,190 | 2,110 | 2,130 | -2.29% | 480,300 | - | -5.79% | - | - |
12/09 | 2,210 | 2,230 | 2,180 | 2,180 | -1.8% | 584,700 | - | -3.8% | - | - |
12/08 | 2,230 | 2,260 | 2,200 | 2,220 | -2.63% | 577,200 | - | -2.25% | - | - |
12/07 | 2,290 | 2,310 | 2,260 | 2,280 | +1.33% | 325,800 | - | +0.09% | - | - |
12/04 | 2,240 | 2,260 | 2,200 | 2,250 | +0.45% | 451,800 | - | -1.4% | - | - |
12/03 | 2,200 | 2,250 | 2,180 | 2,240 | +2.75% | 630,000 | - | -2.1% | - | - |
12/02 | 2,160 | 2,210 | 2,160 | 2,180 | -0.46% | 544,500 | - | -4.97% | - | - |
12/01 | 2,100 | 2,190 | 2,080 | 2,190 | +2.82% | 651,300 | - | -5.03% | - | - |
11/30 | 2,080 | 2,160 | 2,070 | 2,130 | +4.93% | 653,900 | - | -7.95% | - | - |
11/27 | 2,060 | 2,070 | 2,000 | 2,030 | -4.69% | 544,400 | - | -12.54% | - | - |
11/26 | 2,130 | 2,160 | 2,090 | 2,130 | -1.84% | 730,200 | - | -8.74% | - | - |
11/25 | 2,160 | 2,200 | 2,120 | 2,170 | 0% | 879,700 | - | -7.5% | - | - |
11/24 | 2,220 | 2,230 | 2,170 | 2,170 | -1.81% | 519,600 | - | -7.89% | - | - |
11/20 | 2,210 | 2,250 | 2,200 | 2,210 | -2.21% | 634,800 | - | -6.44% | - | - |
11/19 | 2,320 | 2,320 | 2,250 | 2,260 | -2.16% | 501,000 | - | -4.52% | - | - |
11/18 | 2,320 | 2,350 | 2,260 | 2,310 | -0.86% | 634,100 | - | -2.49% | - | - |
11/17 | 2,370 | 2,380 | 2,290 | 2,330 | -1.27% | 554,900 | - | -1.69% | - | - |
11/16 | 2,380 | 2,390 | 2,310 | 2,360 | -1.26% | 506,400 | - | -0.42% | - | - |
11/13 | 2,420 | 2,450 | 2,380 | 2,390 | -1.65% | 474,500 | - | +1.01% | - | - |
11/12 | 2,450 | 2,480 | 2,410 | 2,430 | -0.82% | 574,300 | - | +2.92% | - | - |
11/11 | 2,440 | 2,510 | 2,430 | 2,450 | +1.24% | 913,000 | - | +4.12% | - | - |
11/10 | 2,420 | 2,460 | 2,420 | 2,420 | +2.11% | 654,600 | - | +3.29% | - | - |
11/09 | 2,330 | 2,390 | 2,320 | 2,370 | +0.85% | 406,700 | - | +1.46% | - | - |
11/06 | 2,350 | 2,400 | 2,340 | 2,350 | +0.43% | 529,000 | - | +0.77% | - | - |
11/05 | 2,280 | 2,350 | 2,270 | 2,340 | +3.08% | 736,600 | - | +0.34% | - | - |
11/04 | 2,280 | 2,340 | 2,260 | 2,270 | -1.3% | 673,500 | - | -2.66% | - | - |
11/02 | 2,300 | 2,330 | 2,260 | 2,300 | -4.17% | 715,500 | - | -1.58% | - | - |