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 | 1,385 | 1,420 | 1,380 | 1,395 | +2.2% | 12,400 | 137億2954万 | +9.58% | 2.54 | 0.52 |
| 03/30 | 1,350 | 1,415 | 1,350 | 1,365 | +1.11% | 6,400 | - | +7.82% | - | - |
| 03/29 | 1,330 | 1,350 | 1,330 | 1,350 | +1.5% | 6,600 | - | +7.23% | - | - |
| 03/26 | 1,320 | 1,330 | 1,300 | 1,330 | +2.31% | 8,800 | - | +6.23% | - | - |
| 03/25 | 1,290 | 1,300 | 1,280 | 1,300 | +1.56% | 7,800 | - | +4.25% | - | - |
| 03/24 | 1,290 | 1,290 | 1,275 | 1,280 | -1.54% | 11,000 | - | +3.14% | - | - |
| 03/23 | 1,285 | 1,305 | 1,280 | 1,300 | -0.76% | 8,200 | - | +5.09% | - | - |
| 03/19 | 1,290 | 1,320 | 1,290 | 1,310 | +1.55% | 6,400 | - | +6.33% | - | - |
| 03/18 | 1,290 | 1,305 | 1,285 | 1,290 | +0.39% | 3,800 | - | +5.05% | - | - |
| 03/17 | 1,285 | 1,290 | 1,275 | 1,285 | +1.58% | 5,400 | - | +4.98% | - | - |
| 03/16 | 1,265 | 1,290 | 1,265 | 1,265 | -0.78% | 7,600 | - | +3.77% | - | - |
| 03/15 | 1,285 | 1,295 | 1,270 | 1,275 | -1.54% | 7,400 | - | +4.85% | - | - |
| 03/12 | 1,265 | 1,300 | 1,260 | 1,295 | +1.97% | 14,600 | - | +7.2% | - | - |
| 03/11 | 1,255 | 1,270 | 1,255 | 1,270 | +1.2% | 4,000 | - | +5.75% | - | - |
| 03/10 | 1,260 | 1,265 | 1,255 | 1,255 | -0.4% | 5,000 | - | +5.02% | - | - |
| 03/09 | 1,260 | 1,270 | 1,260 | 1,260 | 0% | 2,000 | - | +6.06% | - | - |
| 03/08 | 1,250 | 1,260 | 1,250 | 1,260 | +1.2% | 3,400 | - | +6.69% | - | - |
| 03/05 | 1,235 | 1,250 | 1,235 | 1,245 | +1.63% | 5,600 | - | +5.96% | - | - |
| 03/04 | 1,225 | 1,230 | 1,225 | 1,225 | 0% | 4,400 | - | +4.7% | - | - |
| 03/03 | 1,220 | 1,225 | 1,220 | 1,225 | 0% | 3,000 | - | +5.06% | - | - |
| 03/02 | 1,220 | 1,225 | 1,220 | 1,225 | +0.41% | 6,600 | - | +5.42% | - | - |
| 03/01 | 1,195 | 1,220 | 1,185 | 1,220 | +2.09% | 3,000 | - | +5.17% | - | - |
| 02/26 | 1,200 | 1,200 | 1,185 | 1,195 | -1.65% | 4,200 | - | +3.2% | - | - |
| 02/25 | 1,200 | 1,220 | 1,180 | 1,215 | +1.25% | 4,200 | - | +4.92% | - | - |
| 02/24 | 1,210 | 1,215 | 1,200 | 1,200 | -0.83% | 10,200 | - | +3.72% | - | - |
| 02/23 | 1,215 | 1,215 | 1,200 | 1,210 | +1.68% | 3,000 | - | +4.67% | - | - |
| 02/22 | 1,175 | 1,190 | 1,175 | 1,190 | +1.28% | 2,800 | - | +3.03% | - | - |
| 02/19 | 1,200 | 1,215 | 1,175 | 1,175 | -2.08% | 5,600 | - | +1.73% | - | - |
| 02/18 | 1,175 | 1,200 | 1,155 | 1,200 | +3.45% | 3,800 | - | +3.81% | - | - |
| 02/17 | 1,195 | 1,195 | 1,155 | 1,160 | -0.43% | 4,400 | - | +0.52% | - | - |
| 02/16 | 1,160 | 1,175 | 1,160 | 1,165 | -1.69% | 6,200 | - | +1.04% | - | - |
| 02/15 | 1,190 | 1,205 | 1,185 | 1,185 | -1.25% | 12,800 | - | +2.95% | - | - |
| 02/12 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 9,200 | - | +4.53% | - | - |
| 02/10 | 1,170 | 1,225 | 1,170 | 1,200 | +2.56% | 8,800 | - | +4.9% | - | - |
| 02/09 | 1,175 | 1,175 | 1,140 | 1,170 | -0.43% | 7,200 | - | +2.63% | - | - |
| 02/08 | 1,150 | 1,175 | 1,130 | 1,175 | +8.29% | 17,200 | - | +3.25% | - | - |
| 02/05 | 1,075 | 1,090 | 1,060 | 1,085 | -2.69% | 15,600 | - | -4.49% | - | - |
| 02/04 | 1,110 | 1,115 | 1,105 | 1,115 | +0.45% | 6,600 | - | -1.93% | - | - |
| 02/03 | 1,090 | 1,115 | 1,090 | 1,110 | +1.83% | 6,600 | - | -2.29% | - | - |
| 02/02 | 1,080 | 1,115 | 1,080 | 1,090 | -0.46% | 5,600 | - | -3.96% | - | - |
| 02/01 | 1,100 | 1,100 | 1,060 | 1,095 | -0.45% | 7,400 | - | -3.52% | - | - |
| 01/29 | 1,110 | 1,120 | 1,100 | 1,100 | -2.22% | 6,600 | - | -2.91% | - | - |
| 01/28 | 1,115 | 1,125 | 1,115 | 1,125 | +0.9% | 3,800 | - | -0.53% | - | - |
| 01/27 | 1,130 | 1,145 | 1,115 | 1,115 | -1.76% | 9,400 | - | -1.15% | - | - |
| 01/26 | 1,185 | 1,185 | 1,135 | 1,135 | -2.16% | 8,600 | - | +0.71% | - | - |
| 01/25 | 1,135 | 1,175 | 1,110 | 1,160 | -1.28% | 8,200 | - | +3.29% | - | - |
| 01/22 | 1,195 | 1,195 | 1,170 | 1,175 | -1.67% | 6,200 | - | +5.1% | - | - |
| 01/21 | 1,190 | 1,195 | 1,160 | 1,195 | +0.42% | 7,800 | - | +7.37% | - | - |
| 01/20 | 1,190 | 1,200 | 1,185 | 1,190 | 0% | 2,000 | - | +7.69% | - | - |
| 01/19 | 1,155 | 1,190 | 1,155 | 1,190 | +0.85% | 4,000 | - | +8.38% | - | - |
| 01/18 | 1,180 | 1,180 | 1,150 | 1,180 | -0.42% | 2,600 | - | +8.16% | - | - |
| 01/15 | 1,235 | 1,235 | 1,165 | 1,185 | -0.84% | 19,600 | - | +9.42% | - | - |
| 01/14 | 1,155 | 1,195 | 1,155 | 1,195 | +3.91% | 15,000 | - | +10.96% | - | - |
| 01/13 | 1,135 | 1,150 | 1,120 | 1,150 | +1.77% | 5,600 | - | +7.38% | - | - |
| 01/12 | 1,105 | 1,135 | 1,105 | 1,130 | +1.35% | 5,000 | - | +6% | - | - |
| 01/08 | 1,135 | 1,150 | 1,100 | 1,115 | -0.89% | 8,400 | - | +5.09% | - | - |
| 01/07 | 1,120 | 1,130 | 1,115 | 1,125 | +1.81% | 3,400 | - | +6.53% | - | - |
| 01/06 | 1,120 | 1,120 | 1,100 | 1,105 | +0.45% | 4,400 | - | +5.34% | - | - |
| 01/05 | 1,110 | 1,120 | 1,095 | 1,100 | -1.79% | 10,200 | - | +5.36% | - | - |
| 01/04 | 1,100 | 1,125 | 1,100 | 1,120 | +0.9% | 8,400 | - | +7.69% | - | - |
| 2009 |
| 12/30 | 1,125 | 1,130 | 1,105 | 1,110 | -0.45% | 7,600 | - | +7.14% | - | - |
| 12/29 | 1,120 | 1,120 | 1,105 | 1,115 | +2.29% | 6,600 | - | +7.83% | - | - |
| 12/28 | 1,130 | 1,130 | 1,090 | 1,090 | +0.93% | 3,200 | - | +5.52% | - | - |
| 12/25 | 1,085 | 1,085 | 1,080 | 1,080 | -0.46% | 1,200 | - | +4.65% | - | - |
| 12/24 | 1,080 | 1,120 | 1,075 | 1,085 | +2.36% | 8,600 | - | +5.03% | - | - |
| 12/22 | 1,065 | 1,065 | 1,060 | 1,060 | +0.95% | 5,200 | - | +2.42% | - | - |
| 12/21 | 1,060 | 1,065 | 1,050 | 1,050 | -0.47% | 6,200 | - | +1.16% | - | - |
| 12/18 | 1,070 | 1,070 | 1,050 | 1,055 | -1.4% | 6,800 | - | +1.15% | - | - |
| 12/17 | 1,055 | 1,080 | 1,055 | 1,070 | +2.88% | 15,600 | - | +2.29% | - | - |
| 12/16 | 1,050 | 1,055 | 1,030 | 1,040 | +0.48% | 8,600 | - | -0.95% | - | - |
| 12/15 | 1,045 | 1,050 | 1,025 | 1,035 | -0.96% | 17,400 | - | -1.99% | - | - |
| 12/14 | 1,020 | 1,050 | 1,015 | 1,045 | +2.96% | 16,800 | - | -1.6% | - | - |
| 12/11 | 1,045 | 1,045 | 1,010 | 1,015 | +1% | 12,000 | - | -4.78% | - | - |
| 12/10 | 1,020 | 1,030 | 1,005 | 1,005 | 0% | 6,400 | - | -6.25% | - | - |
| 12/09 | 1,000 | 1,015 | 1,000 | 1,005 | +2.03% | 5,600 | - | -6.94% | - | - |
| 12/08 | 1,040 | 1,050 | 985 | 985 | -4.83% | 18,200 | - | -9.38% | - | - |
| 12/07 | 1,070 | 1,075 | 1,035 | 1,035 | -0.48% | 12,600 | - | -5.48% | - | - |
| 12/04 | 1,055 | 1,055 | 1,035 | 1,040 | -0.48% | 9,800 | - | -5.37% | - | - |
| 12/03 | 1,020 | 1,050 | 1,020 | 1,045 | +4.5% | 11,200 | - | -5.52% | - | - |
| 12/02 | 1,000 | 1,000 | 995 | 1,000 | +1.01% | 6,400 | - | -9.99% | - | - |
| 12/01 | 970 | 990 | 970 | 990 | +4.76% | 11,600 | - | -11.61% | - | - |
| 11/30 | 1,035 | 1,035 | 940 | 945 | -4.55% | 30,800 | - | -16.37% | - | - |
| 11/27 | 980 | 1,020 | 965 | 990 | -1% | 11,600 | - | -13.23% | - | - |
| 11/26 | 1,000 | 1,055 | 995 | 1,000 | -1.96% | 13,400 | - | -13.19% | - | - |
| 11/25 | 1,040 | 1,065 | 1,020 | 1,020 | -3.77% | 9,600 | - | -12.22% | - | - |
| 11/24 | 1,080 | 1,130 | 1,060 | 1,060 | -0.93% | 6,200 | - | -9.48% | - | - |
| 11/20 | 1,060 | 1,090 | 1,060 | 1,070 | 0% | 7,600 | - | -9.48% | - | - |
| 11/19 | 1,090 | 1,090 | 1,065 | 1,070 | -4.04% | 9,400 | - | -10.39% | - | - |
| 11/18 | 1,150 | 1,160 | 1,115 | 1,115 | -2.19% | 7,800 | - | -7.55% | - | - |
| 11/17 | 1,135 | 1,150 | 1,135 | 1,140 | +0.88% | 4,600 | - | -6.25% | - | - |
| 11/16 | 1,180 | 1,180 | 1,105 | 1,130 | -2.59% | 14,800 | - | -7.76% | - | - |
| 11/13 | 1,155 | 1,160 | 1,145 | 1,160 | +1.75% | 5,600 | - | -6% | - | - |
| 11/12 | 1,175 | 1,175 | 1,140 | 1,140 | -2.98% | 8,400 | - | -8.29% | - | - |
| 11/11 | 1,165 | 1,195 | 1,165 | 1,175 | -0.42% | 4,600 | - | -6.23% | - | - |
| 11/10 | 1,180 | 1,185 | 1,180 | 1,180 | 0% | 7,400 | - | -6.5% | - | - |
| 11/09 | 1,185 | 1,185 | 1,175 | 1,180 | +2.16% | 4,200 | - | -7.23% | - | - |
| 11/06 | 1,165 | 1,170 | 1,150 | 1,155 | -0.43% | 6,600 | - | -9.84% | - | - |
| 11/05 | 1,190 | 1,190 | 1,155 | 1,160 | -3.73% | 12,200 | - | -10.29% | - | - |
| 11/04 | 1,185 | 1,210 | 1,185 | 1,205 | +1.26% | 8,400 | - | -7.66% | - | - |
| 11/02 | 1,195 | 1,195 | 1,175 | 1,190 | +1.71% | 5,200 | - | -9.44% | - | - |
