株価チャート
2009/10/22～2010/03/19
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 |
| 03/19 | 1,280 | 1,300 | 1,270 | 1,300 | +2.36% | 6,000 | - | +6.21% | - | - |
| 03/18 | 1,280 | 1,280 | 1,250 | 1,270 | 0% | 4,700 | - | +4.1% | - | - |
| 03/17 | 1,290 | 1,290 | 1,260 | 1,270 | -0.78% | 4,100 | - | +4.27% | - | - |
| 03/16 | 1,260 | 1,280 | 1,250 | 1,280 | +1.59% | 5,800 | - | +5.44% | - | - |
| 03/15 | 1,240 | 1,260 | 1,240 | 1,260 | +2.44% | 4,600 | - | +4.13% | - | - |
| 03/12 | 1,230 | 1,240 | 1,230 | 1,230 | 0% | 6,200 | - | +1.82% | - | - |
| 03/11 | 1,230 | 1,250 | 1,220 | 1,230 | 0% | 5,100 | - | +1.91% | - | - |
| 03/10 | 1,220 | 1,240 | 1,220 | 1,230 | 0% | 4,100 | - | +1.99% | - | - |
| 03/09 | 1,230 | 1,230 | 1,200 | 1,230 | 0% | 7,600 | - | +1.99% | - | - |
| 03/08 | 1,240 | 1,240 | 1,230 | 1,230 | 0% | 4,600 | - | +2.07% | - | - |
| 03/05 | 1,230 | 1,240 | 1,190 | 1,230 | 0% | 22,800 | - | +2.16% | - | - |
| 03/04 | 1,230 | 1,250 | 1,230 | 1,230 | 0% | 1,900 | - | +2.07% | - | - |
| 03/03 | 1,230 | 1,240 | 1,230 | 1,230 | 0% | 2,600 | - | +2.07% | - | - |
| 03/02 | 1,220 | 1,230 | 1,210 | 1,230 | +0.82% | 3,200 | - | +1.99% | - | - |
| 03/01 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 2,400 | - | +1.08% | - | - |
| 02/26 | 1,220 | 1,220 | 1,190 | 1,200 | -2.44% | 4,500 | - | -0.66% | - | - |
| 02/25 | 1,240 | 1,250 | 1,230 | 1,230 | +1.65% | 6,000 | - | +1.65% | - | - |
| 02/24 | 1,200 | 1,230 | 1,190 | 1,210 | +0.83% | 8,600 | - | -0.17% | - | - |
| 02/23 | 1,210 | 1,210 | 1,190 | 1,200 | +0.84% | 4,800 | - | -1.15% | - | - |
| 02/22 | 1,170 | 1,210 | 1,170 | 1,190 | +1.71% | 3,000 | - | -2.22% | - | - |
| 02/19 | 1,180 | 1,180 | 1,170 | 1,170 | -1.68% | 2,100 | - | -4.1% | - | - |
| 02/18 | 1,200 | 1,200 | 1,180 | 1,190 | -0.83% | 3,200 | - | -2.86% | - | - |
| 02/17 | 1,170 | 1,200 | 1,170 | 1,200 | +2.56% | 1,500 | - | -2.28% | - | - |
| 02/16 | 1,160 | 1,170 | 1,160 | 1,170 | -0.85% | 2,000 | - | -4.96% | - | - |
| 02/15 | 1,170 | 1,180 | 1,170 | 1,180 | -1.67% | 2,400 | - | -4.45% | - | - |
| 02/12 | 1,190 | 1,200 | 1,160 | 1,200 | 0% | 4,500 | - | -2.99% | - | - |
| 02/10 | 1,190 | 1,200 | 1,180 | 1,200 | +1.69% | 4,400 | - | -3.07% | - | - |
| 02/09 | 1,180 | 1,190 | 1,170 | 1,180 | -0.84% | 5,400 | - | -4.76% | - | - |
| 02/08 | 1,190 | 1,190 | 1,170 | 1,190 | -0.83% | 5,200 | - | -4.03% | - | - |
| 02/05 | 1,190 | 1,210 | 1,190 | 1,200 | -0.83% | 1,800 | - | -3.3% | - | - |
| 02/04 | 1,230 | 1,230 | 1,200 | 1,210 | 0% | 3,600 | - | -2.5% | - | - |
| 02/03 | 1,220 | 1,230 | 1,210 | 1,210 | -0.82% | 2,200 | - | -2.58% | - | - |
| 02/02 | 1,210 | 1,220 | 1,200 | 1,220 | +0.83% | 3,100 | - | -1.77% | - | - |
| 02/01 | 1,210 | 1,210 | 1,200 | 1,210 | 0% | 1,400 | - | -2.65% | - | - |
| 01/29 | 1,220 | 1,230 | 1,210 | 1,210 | -2.42% | 2,200 | - | -2.65% | - | - |
| 01/28 | 1,230 | 1,240 | 1,220 | 1,240 | 0% | 2,300 | - | -0.32% | - | - |
| 01/27 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 3,300 | - | -0.32% | - | - |
| 01/26 | 1,280 | 1,280 | 1,240 | 1,250 | 0% | 1,500 | - | +0.4% | - | - |
| 01/25 | 1,260 | 1,260 | 1,230 | 1,250 | 0% | 3,100 | - | +0.32% | - | - |
| 01/22 | 1,250 | 1,260 | 1,240 | 1,250 | -0.79% | 3,700 | - | +0.24% | - | - |
| 01/21 | 1,250 | 1,270 | 1,250 | 1,260 | 0% | 3,200 | - | +0.96% | - | - |
| 01/20 | 1,270 | 1,280 | 1,250 | 1,260 | -1.56% | 3,900 | - | +0.88% | - | - |
| 01/19 | 1,270 | 1,300 | 1,260 | 1,280 | +0.79% | 4,000 | - | +2.56% | - | - |
| 01/18 | 1,250 | 1,270 | 1,240 | 1,270 | 0% | 2,600 | - | +1.76% | - | - |
| 01/15 | 1,270 | 1,290 | 1,250 | 1,270 | -0.78% | 3,900 | - | +1.68% | - | - |
| 01/14 | 1,270 | 1,290 | 1,260 | 1,280 | +0.79% | 6,500 | - | +2.48% | - | - |
| 01/13 | 1,260 | 1,280 | 1,260 | 1,270 | -0.78% | 4,400 | - | +1.6% | - | - |
| 01/12 | 1,260 | 1,280 | 1,250 | 1,280 | +1.59% | 5,200 | - | +2.24% | - | - |
| 01/08 | 1,230 | 1,260 | 1,220 | 1,260 | +2.44% | 5,000 | - | +0.56% | - | - |
| 01/07 | 1,240 | 1,240 | 1,230 | 1,230 | +0.82% | 3,500 | - | -1.91% | - | - |
| 01/06 | 1,220 | 1,220 | 1,220 | 1,220 | -0.81% | 3,800 | - | -2.79% | - | - |
| 01/05 | 1,230 | 1,230 | 1,220 | 1,230 | +1.65% | 1,500 | - | -2.15% | - | - |
| 01/04 | 1,220 | 1,230 | 1,210 | 1,210 | 0% | 1,600 | - | -3.74% | - | - |
| 2009 |
| 12/30 | 1,210 | 1,210 | 1,200 | 1,210 | 0% | 3,300 | - | -4.04% | - | - |
| 12/29 | 1,220 | 1,230 | 1,190 | 1,210 | -0.82% | 8,300 | - | -4.27% | - | - |
| 12/28 | 1,210 | 1,230 | 1,210 | 1,220 | 0% | 2,600 | - | -3.63% | - | - |
| 12/25 | 1,250 | 1,260 | 1,210 | 1,220 | -1.61% | 7,800 | - | -3.86% | - | - |
| 12/24 | 1,240 | 1,240 | 1,230 | 1,240 | +1.64% | 1,500 | - | -2.52% | - | - |
| 12/22 | 1,200 | 1,230 | 1,200 | 1,220 | 0% | 5,800 | - | -4.31% | - | - |
| 12/21 | 1,250 | 1,250 | 1,220 | 1,220 | -1.61% | 800 | - | -4.69% | - | - |
| 12/18 | 1,260 | 1,270 | 1,200 | 1,240 | -3.13% | 7,700 | - | -3.58% | - | - |
| 12/17 | 1,290 | 1,310 | 1,280 | 1,280 | 0% | 3,100 | - | -0.78% | - | - |
| 12/16 | 1,290 | 1,300 | 1,280 | 1,280 | +0.79% | 1,400 | - | -0.93% | - | - |
| 12/15 | 1,260 | 1,290 | 1,250 | 1,270 | -0.78% | 2,500 | - | -1.93% | - | - |
| 12/14 | 1,260 | 1,280 | 1,260 | 1,280 | 0% | 3,200 | - | -1.39% | - | - |
| 12/11 | 1,280 | 1,280 | 1,260 | 1,280 | +3.23% | 5,200 | - | -1.61% | - | - |
| 12/10 | 1,260 | 1,260 | 1,240 | 1,240 | -2.36% | 2,400 | - | -4.98% | - | - |
| 12/09 | 1,280 | 1,290 | 1,270 | 1,270 | -1.55% | 2,000 | - | -3.05% | - | - |
| 12/08 | 1,270 | 1,300 | 1,270 | 1,290 | +0.78% | 3,500 | - | -1.75% | - | - |
| 12/07 | 1,300 | 1,310 | 1,280 | 1,280 | -1.54% | 2,100 | - | -2.74% | - | - |
| 12/04 | 1,300 | 1,300 | 1,280 | 1,300 | -2.26% | 5,400 | - | -1.44% | - | - |
| 12/03 | 1,290 | 1,330 | 1,290 | 1,330 | +3.1% | 4,700 | - | +0.68% | - | - |
| 12/02 | 1,290 | 1,290 | 1,280 | 1,290 | +0.78% | 2,500 | - | -2.57% | - | - |
| 12/01 | 1,250 | 1,290 | 1,250 | 1,280 | +0.79% | 4,600 | - | -3.69% | - | - |
| 11/30 | 1,230 | 1,270 | 1,230 | 1,270 | +0.79% | 3,400 | - | -4.8% | - | - |
| 11/27 | 1,240 | 1,260 | 1,240 | 1,260 | +1.61% | 2,800 | - | -5.9% | - | - |
| 11/26 | 1,260 | 1,260 | 1,230 | 1,240 | -4.62% | 3,600 | - | -7.67% | - | - |
| 11/25 | 1,290 | 1,300 | 1,280 | 1,300 | +1.56% | 2,700 | - | -3.56% | - | - |
| 11/24 | 1,300 | 1,310 | 1,280 | 1,280 | 0% | 4,500 | - | -5.19% | - | - |
| 11/20 | 1,280 | 1,290 | 1,280 | 1,280 | 0% | 700 | - | -5.33% | - | - |
| 11/19 | 1,260 | 1,280 | 1,250 | 1,280 | -0.78% | 1,100 | - | -5.4% | - | - |
| 11/18 | 1,300 | 1,310 | 1,250 | 1,290 | -2.27% | 3,100 | - | -4.8% | - | - |
| 11/17 | 1,340 | 1,340 | 1,300 | 1,320 | -2.22% | 1,900 | - | -2.65% | - | - |
| 11/16 | 1,330 | 1,350 | 1,330 | 1,350 | -0.74% | 500 | - | -0.44% | - | - |
| 11/13 | 1,360 | 1,370 | 1,360 | 1,360 | +1.49% | 1,300 | - | +0.44% | - | - |
| 11/12 | 1,330 | 1,340 | 1,330 | 1,340 | -0.74% | 1,800 | - | -0.89% | - | - |
| 11/11 | 1,340 | 1,350 | 1,330 | 1,350 | 0% | 2,000 | - | 0% | - | - |
| 11/10 | 1,350 | 1,370 | 1,340 | 1,350 | +0.75% | 2,500 | - | +0.07% | - | - |
| 11/09 | 1,340 | 1,360 | 1,330 | 1,340 | -1.47% | 1,300 | - | -0.45% | - | - |
| 11/06 | 1,370 | 1,370 | 1,330 | 1,360 | -0.73% | 2,200 | - | +1.19% | - | - |
| 11/05 | 1,330 | 1,370 | 1,330 | 1,370 | +0.74% | 1,700 | - | +2.01% | - | - |
| 11/04 | 1,340 | 1,360 | 1,340 | 1,360 | 0% | 2,000 | - | +1.42% | - | - |
| 11/02 | 1,340 | 1,360 | 1,340 | 1,360 | -0.73% | 2,100 | - | +1.57% | - | - |
| 10/30 | 1,360 | 1,380 | 1,360 | 1,370 | +1.48% | 1,100 | - | +2.39% | - | - |
| 10/29 | 1,330 | 1,370 | 1,320 | 1,350 | +0.75% | 2,800 | - | +0.97% | - | - |
| 10/28 | 1,380 | 1,400 | 1,330 | 1,340 | -4.96% | 3,900 | - | +0.53% | - | - |
| 10/27 | 1,410 | 1,410 | 1,380 | 1,410 | 0% | 4,300 | - | +6.02% | - | - |
| 10/26 | 1,390 | 1,410 | 1,390 | 1,410 | 0% | 1,400 | - | +6.33% | - | - |
| 10/23 | 1,410 | 1,420 | 1,380 | 1,410 | +0.71% | 5,500 | - | +6.5% | - | - |
| 10/22 | 1,350 | 1,400 | 1,330 | 1,400 | +3.7% | 4,300 | - | +5.9% | - | - |
