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 | 3,540 | 3,560 | 3,450 | 3,450 | -1.71% | 66,600 | 769億2948万 | +6.45% | 116.38 | 1.07 |
| 03/30 | 3,500 | 3,520 | 3,470 | 3,510 | +0.86% | 84,800 | - | +8.87% | - | - |
| 03/29 | 3,410 | 3,480 | 3,410 | 3,480 | +2.05% | 62,900 | - | +8.58% | - | - |
| 03/26 | 3,400 | 3,420 | 3,370 | 3,410 | +1.79% | 49,200 | - | +7.06% | - | - |
| 03/25 | 3,370 | 3,400 | 3,350 | 3,350 | +0.3% | 58,100 | - | +5.71% | - | - |
| 03/24 | 3,390 | 3,390 | 3,310 | 3,340 | +0.3% | 66,800 | - | +6.03% | - | - |
| 03/23 | 3,300 | 3,350 | 3,300 | 3,330 | -1.19% | 46,800 | - | +6.39% | - | - |
| 03/19 | 3,400 | 3,400 | 3,320 | 3,370 | -0.3% | 76,800 | - | +8.36% | - | - |
| 03/18 | 3,440 | 3,480 | 3,370 | 3,380 | -1.46% | 88,600 | - | +9.39% | - | - |
| 03/17 | 3,410 | 3,430 | 3,390 | 3,430 | +0.29% | 43,800 | - | +11.65% | - | - |
| 03/16 | 3,420 | 3,440 | 3,400 | 3,420 | +1.18% | 93,000 | - | +11.98% | - | - |
| 03/15 | 3,400 | 3,450 | 3,360 | 3,380 | +3.36% | 173,600 | - | +11.77% | - | - |
| 03/12 | 3,360 | 3,380 | 3,250 | 3,270 | -2.1% | 169,600 | - | +9.18% | - | - |
| 03/11 | 3,250 | 3,360 | 3,250 | 3,340 | +3.41% | 152,900 | - | +12.34% | - | - |
| 03/10 | 3,210 | 3,280 | 3,210 | 3,230 | +0.31% | 68,700 | - | +9.31% | - | - |
| 03/09 | 3,200 | 3,270 | 3,200 | 3,220 | -0.31% | 88,800 | - | +9.49% | - | - |
| 03/08 | 3,150 | 3,240 | 3,140 | 3,230 | +4.19% | 136,100 | - | +10.47% | - | - |
| 03/05 | 3,060 | 3,100 | 3,050 | 3,100 | +1.97% | 46,300 | - | +6.42% | - | - |
| 03/04 | 3,000 | 3,100 | 2,970 | 3,040 | +0.66% | 106,300 | - | +4.5% | - | - |
| 03/03 | 2,940 | 3,030 | 2,900 | 3,020 | +3.42% | 99,200 | - | +3.99% | - | - |
| 03/02 | 2,930 | 2,930 | 2,860 | 2,920 | +0.34% | 60,900 | - | +0.55% | - | - |
| 03/01 | 2,950 | 2,950 | 2,880 | 2,910 | -0.68% | 73,900 | - | -0.07% | - | - |
| 02/26 | 2,880 | 2,930 | 2,860 | 2,930 | -1.01% | 104,600 | - | +0.34% | - | - |
| 02/25 | 3,020 | 3,060 | 2,920 | 2,960 | -1.33% | 105,000 | - | +1.09% | - | - |
| 02/24 | 2,980 | 3,030 | 2,980 | 3,000 | -0.99% | 69,500 | - | +2.32% | - | - |
| 02/23 | 3,040 | 3,060 | 2,990 | 3,030 | 0% | 98,400 | - | +3.13% | - | - |
| 02/22 | 3,040 | 3,050 | 2,990 | 3,030 | +1.34% | 78,800 | - | +2.96% | - | - |
| 02/19 | 3,040 | 3,060 | 2,960 | 2,990 | -0.33% | 104,000 | - | +1.32% | - | - |
| 02/18 | 2,940 | 3,020 | 2,920 | 3,000 | +3.81% | 188,800 | - | +1.28% | - | - |
| 02/17 | 2,860 | 2,900 | 2,840 | 2,890 | +2.48% | 82,200 | - | -2.5% | - | - |
| 02/16 | 2,840 | 2,900 | 2,820 | 2,820 | -0.35% | 48,500 | - | -5.11% | - | - |
| 02/15 | 2,850 | 2,860 | 2,790 | 2,830 | -1.74% | 53,300 | - | -5.07% | - | - |
| 02/12 | 2,960 | 2,960 | 2,830 | 2,880 | -2.04% | 123,000 | - | -3.61% | - | - |
| 02/10 | 2,950 | 3,010 | 2,930 | 2,940 | -0.68% | 172,800 | - | -1.67% | - | - |
| 02/09 | 2,900 | 3,000 | 2,820 | 2,960 | +10.86% | 514,700 | - | -1.07% | - | - |
| 02/08 | 2,680 | 2,740 | 2,660 | 2,670 | 0% | 74,500 | - | -10.76% | - | - |
| 02/05 | 2,610 | 2,700 | 2,590 | 2,670 | -1.84% | 79,700 | - | -11.06% | - | - |
| 02/04 | 2,820 | 2,830 | 2,680 | 2,720 | -5.56% | 192,600 | - | -9.63% | - | - |
| 02/03 | 2,940 | 2,950 | 2,870 | 2,880 | 0% | 35,200 | - | -4.51% | - | - |
| 02/02 | 2,850 | 2,880 | 2,850 | 2,880 | +2.86% | 35,000 | - | -4.45% | - | - |
| 02/01 | 2,890 | 2,890 | 2,710 | 2,800 | -5.08% | 113,800 | - | -7.13% | - | - |
| 01/29 | 2,950 | 2,990 | 2,920 | 2,950 | -1.67% | 84,200 | - | -2.16% | - | - |
| 01/28 | 2,930 | 3,000 | 2,910 | 3,000 | +2.74% | 75,700 | - | -0.2% | - | - |
| 01/27 | 3,030 | 3,030 | 2,900 | 2,920 | -3.31% | 64,100 | - | -2.67% | - | - |
| 01/26 | 3,110 | 3,140 | 3,020 | 3,020 | -2.89% | 47,100 | - | +0.8% | - | - |
| 01/25 | 3,090 | 3,170 | 3,080 | 3,110 | 0% | 78,900 | - | +4.08% | - | - |
| 01/22 | 3,010 | 3,150 | 3,000 | 3,110 | -0.96% | 76,000 | - | +4.5% | - | - |
| 01/21 | 2,990 | 3,150 | 2,980 | 3,140 | +2.61% | 73,800 | - | +5.94% | - | - |
| 01/20 | 3,130 | 3,150 | 3,040 | 3,060 | -2.55% | 60,000 | - | +3.66% | - | - |
| 01/19 | 3,170 | 3,170 | 3,140 | 3,140 | -0.95% | 12,900 | - | +6.84% | - | - |
| 01/18 | 3,230 | 3,230 | 3,120 | 3,170 | -1.86% | 54,300 | - | +8.45% | - | - |
| 01/15 | 3,300 | 3,310 | 3,190 | 3,230 | -0.62% | 61,300 | - | +11.15% | - | - |
| 01/14 | 3,070 | 3,250 | 3,050 | 3,250 | +6.21% | 162,700 | - | +12.57% | - | - |
| 01/13 | 3,020 | 3,090 | 2,980 | 3,060 | -1.29% | 115,600 | - | +6.81% | - | - |
| 01/12 | 3,050 | 3,120 | 3,020 | 3,100 | +2.31% | 95,700 | - | +8.89% | - | - |
| 01/08 | 3,020 | 3,070 | 3,010 | 3,030 | +1% | 64,400 | - | +7.41% | - | - |
| 01/07 | 2,970 | 3,020 | 2,970 | 3,000 | +1.69% | 57,000 | - | +7.22% | - | - |
| 01/06 | 2,980 | 2,990 | 2,940 | 2,950 | -1.01% | 34,800 | - | +6.5% | - | - |
| 01/05 | 3,000 | 3,080 | 2,960 | 2,980 | +1.02% | 103,500 | - | +8.76% | - | - |
| 01/04 | 2,890 | 3,020 | 2,890 | 2,950 | +0.68% | 131,400 | - | +8.78% | - | - |
| 2009 |
| 12/30 | 2,900 | 2,940 | 2,870 | 2,930 | +1.74% | 69,600 | - | +9% | - | - |
| 12/29 | 2,850 | 2,880 | 2,830 | 2,880 | +1.05% | 41,400 | - | +8.19% | - | - |
| 12/28 | 2,860 | 2,890 | 2,810 | 2,850 | 0% | 89,600 | - | +7.79% | - | - |
| 12/25 | 2,900 | 2,930 | 2,830 | 2,850 | -1.38% | 73,900 | - | +8.61% | - | - |
| 12/24 | 2,810 | 2,910 | 2,810 | 2,890 | +3.21% | 89,200 | - | +10.86% | - | - |
| 12/22 | 2,770 | 2,830 | 2,750 | 2,800 | +2.19% | 72,500 | - | +7.86% | - | - |
| 12/21 | 2,800 | 2,800 | 2,720 | 2,740 | -3.18% | 90,000 | - | +5.63% | - | - |
| 12/18 | 2,790 | 2,830 | 2,760 | 2,830 | -0.35% | 33,500 | - | +8.93% | - | - |
| 12/17 | 2,810 | 2,860 | 2,800 | 2,840 | +1.43% | 43,500 | - | +9.27% | - | - |
| 12/16 | 2,800 | 2,840 | 2,780 | 2,800 | -0.71% | 39,800 | - | +7.61% | - | - |
| 12/15 | 2,840 | 2,840 | 2,800 | 2,820 | +0.71% | 42,300 | - | +8.55% | - | - |
| 12/14 | 2,850 | 2,860 | 2,760 | 2,800 | -1.41% | 55,200 | - | +7.98% | - | - |
| 12/11 | 2,770 | 2,860 | 2,740 | 2,840 | +3.65% | 120,400 | - | +9.69% | - | - |
| 12/10 | 2,760 | 2,790 | 2,720 | 2,740 | -0.36% | 68,300 | - | +6.04% | - | - |
| 12/09 | 2,740 | 2,760 | 2,710 | 2,750 | +0.36% | 80,900 | - | +6.51% | - | - |
| 12/08 | 2,710 | 2,770 | 2,700 | 2,740 | -0.72% | 88,600 | - | +6.33% | - | - |
| 12/07 | 2,750 | 2,790 | 2,730 | 2,760 | +2.22% | 66,100 | - | +7.18% | - | - |
| 12/04 | 2,640 | 2,700 | 2,590 | 2,700 | +3.45% | 94,800 | - | +5.22% | - | - |
| 12/03 | 2,520 | 2,610 | 2,490 | 2,610 | +6.97% | 87,800 | - | +1.71% | - | - |
| 12/02 | 2,460 | 2,470 | 2,400 | 2,440 | -1.21% | 66,100 | - | -5.06% | - | - |
| 12/01 | 2,290 | 2,470 | 2,280 | 2,470 | +7.39% | 141,600 | - | -4.41% | - | - |
| 11/30 | 2,270 | 2,350 | 2,270 | 2,300 | +5.5% | 112,800 | - | -11.4% | - | - |
| 11/27 | 2,200 | 2,230 | 2,160 | 2,180 | -5.22% | 131,100 | - | -16.67% | - | - |
| 11/26 | 2,300 | 2,330 | 2,280 | 2,300 | -1.29% | 49,500 | - | -12.98% | - | - |
| 11/25 | 2,280 | 2,330 | 2,250 | 2,330 | +1.3% | 76,900 | - | -12.54% | - | - |
| 11/24 | 2,420 | 2,420 | 2,250 | 2,300 | -4.56% | 140,100 | - | -14.28% | - | - |
| 11/20 | 2,350 | 2,430 | 2,310 | 2,410 | +2.55% | 89,000 | - | -10.94% | - | - |
| 11/19 | 2,490 | 2,500 | 2,280 | 2,350 | -3.69% | 196,900 | - | -13.7% | - | - |
| 11/18 | 2,600 | 2,620 | 2,350 | 2,440 | -6.87% | 257,400 | - | -11.05% | - | - |
| 11/17 | 2,730 | 2,750 | 2,600 | 2,620 | -4.03% | 100,000 | - | -5.18% | - | - |
| 11/16 | 2,760 | 2,790 | 2,680 | 2,730 | -4.55% | 94,400 | - | -1.52% | - | - |
| 11/13 | 2,850 | 2,860 | 2,760 | 2,860 | +0.7% | 74,100 | - | +3.1% | - | - |
| 11/12 | 2,910 | 2,910 | 2,820 | 2,840 | -2.41% | 128,800 | - | +2.45% | - | - |
| 11/11 | 2,750 | 2,950 | 2,750 | 2,910 | +7.78% | 415,700 | - | +5.32% | - | - |
| 11/10 | 2,730 | 2,740 | 2,680 | 2,700 | -0.37% | 30,400 | - | -1.89% | - | - |
| 11/09 | 2,670 | 2,760 | 2,660 | 2,710 | +0.37% | 47,700 | - | -1.74% | - | - |
| 11/06 | 2,740 | 2,760 | 2,690 | 2,700 | 0% | 103,400 | - | -2.49% | - | - |
| 11/05 | 2,670 | 2,740 | 2,620 | 2,700 | 0% | 133,600 | - | -3.19% | - | - |
| 11/04 | 2,600 | 2,700 | 2,590 | 2,700 | +2.66% | 98,800 | - | -3.78% | - | - |
| 11/02 | 2,580 | 2,640 | 2,560 | 2,630 | -1.87% | 60,500 | - | -6.61% | - | - |
