株価チャート
2009/10/26~2010/03/24
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 |
03/24 | 2,680 | 2,680 | 2,650 | 2,660 | 0% | 4,900 | - | +4.4% | - | - |
03/23 | 2,650 | 2,680 | 2,650 | 2,660 | +0.38% | 4,500 | - | +4.72% | - | - |
03/19 | 2,640 | 2,660 | 2,620 | 2,650 | +1.53% | 6,400 | - | +4.74% | - | - |
03/18 | 2,620 | 2,640 | 2,600 | 2,610 | 0% | 10,100 | - | +3.61% | - | - |
03/17 | 2,620 | 2,620 | 2,570 | 2,610 | +0.38% | 6,700 | - | +4.07% | - | - |
03/16 | 2,550 | 2,620 | 2,550 | 2,600 | +1.17% | 5,600 | - | +4.08% | - | - |
03/15 | 2,580 | 2,580 | 2,560 | 2,570 | +0.78% | 3,000 | - | +3.3% | - | - |
03/12 | 2,550 | 2,560 | 2,550 | 2,550 | 0% | 8,800 | - | +2.82% | - | - |
03/11 | 2,560 | 2,560 | 2,530 | 2,550 | +0.39% | 3,300 | - | +2.99% | - | - |
03/10 | 2,530 | 2,570 | 2,530 | 2,540 | +0.4% | 5,500 | - | +2.79% | - | - |
03/09 | 2,550 | 2,600 | 2,520 | 2,530 | -0.78% | 10,600 | - | +2.6% | - | - |
03/08 | 2,530 | 2,560 | 2,530 | 2,550 | +0.79% | 2,900 | - | +3.66% | - | - |
03/05 | 2,530 | 2,550 | 2,520 | 2,530 | +1.61% | 3,400 | - | +3.05% | - | - |
03/04 | 2,550 | 2,560 | 2,480 | 2,490 | -2.35% | 5,200 | - | +1.55% | - | - |
03/03 | 2,540 | 2,550 | 2,520 | 2,550 | +0.39% | 3,900 | - | +4.12% | - | - |
03/02 | 2,510 | 2,540 | 2,510 | 2,540 | +0.79% | 5,600 | - | +3.93% | - | - |
03/01 | 2,550 | 2,570 | 2,500 | 2,520 | +0.8% | 6,300 | - | +3.24% | - | - |
02/26 | 2,500 | 2,540 | 2,470 | 2,500 | 0% | 7,600 | - | +2.46% | - | - |
02/25 | 2,490 | 2,500 | 2,490 | 2,500 | +0.81% | 3,200 | - | +2.38% | - | - |
02/24 | 2,530 | 2,530 | 2,460 | 2,480 | -1.59% | 4,200 | - | +1.47% | - | - |
02/23 | 2,550 | 2,550 | 2,510 | 2,520 | +0.4% | 2,300 | - | +2.9% | - | - |
02/22 | 2,490 | 2,570 | 2,460 | 2,510 | +2.45% | 8,300 | - | +2.37% | - | - |
02/19 | 2,500 | 2,510 | 2,450 | 2,450 | -2.78% | 7,000 | - | -0.28% | - | - |
02/18 | 2,510 | 2,540 | 2,450 | 2,520 | +0.4% | 4,600 | - | +2.36% | - | - |
02/17 | 2,530 | 2,530 | 2,470 | 2,510 | +1.62% | 5,400 | - | +1.87% | - | - |
02/16 | 2,430 | 2,500 | 2,430 | 2,470 | +2.92% | 7,800 | - | +0.24% | - | - |
02/15 | 2,400 | 2,500 | 2,400 | 2,400 | +1.27% | 8,100 | - | -2.68% | - | - |
02/12 | 2,370 | 2,370 | 2,340 | 2,370 | +1.28% | 3,900 | - | -4.09% | - | - |
02/10 | 2,400 | 2,400 | 2,330 | 2,340 | -0.43% | 5,200 | - | -5.49% | - | - |
02/09 | 2,340 | 2,370 | 2,330 | 2,350 | 0% | 5,300 | - | -5.32% | - | - |
02/08 | 2,380 | 2,390 | 2,350 | 2,350 | -1.26% | 6,400 | - | -5.62% | - | - |
02/05 | 2,440 | 2,440 | 2,380 | 2,380 | -2.46% | 4,200 | - | -4.65% | - | - |
02/04 | 2,430 | 2,450 | 2,430 | 2,440 | +0.41% | 2,600 | - | -2.48% | - | - |
02/03 | 2,430 | 2,470 | 2,430 | 2,430 | +0.83% | 2,300 | - | -2.99% | - | - |
02/02 | 2,390 | 2,420 | 2,380 | 2,410 | +0.84% | 7,400 | - | -3.83% | - | - |
02/01 | 2,400 | 2,400 | 2,360 | 2,390 | -1.24% | 5,000 | - | -4.74% | - | - |
01/29 | 2,470 | 2,480 | 2,420 | 2,420 | -1.22% | 5,900 | - | -3.7% | - | - |
01/28 | 2,450 | 2,450 | 2,430 | 2,450 | +1.24% | 3,600 | - | -2.62% | - | - |
01/27 | 2,450 | 2,450 | 2,420 | 2,420 | 0% | 8,500 | - | -3.89% | - | - |
01/26 | 2,450 | 2,490 | 2,410 | 2,420 | -2.02% | 9,500 | - | -4.01% | - | - |
01/25 | 2,470 | 2,510 | 2,470 | 2,470 | -1.59% | 8,600 | - | -2.22% | - | - |
01/22 | 2,530 | 2,530 | 2,490 | 2,510 | -1.18% | 6,900 | - | -0.71% | - | - |
01/21 | 2,510 | 2,570 | 2,510 | 2,540 | 0% | 9,500 | - | +0.55% | - | - |
01/20 | 2,610 | 2,610 | 2,530 | 2,540 | -2.68% | 6,000 | - | +0.55% | - | - |
01/19 | 2,600 | 2,630 | 2,600 | 2,610 | +0.77% | 3,000 | - | +3.41% | - | - |
01/18 | 2,640 | 2,640 | 2,580 | 2,590 | -1.89% | 7,800 | - | +2.78% | - | - |
01/15 | 2,590 | 2,650 | 2,580 | 2,640 | +1.93% | 8,000 | - | +4.93% | - | - |
01/14 | 2,590 | 2,600 | 2,550 | 2,590 | +1.57% | 5,000 | - | +3.23% | - | - |
01/13 | 2,550 | 2,600 | 2,500 | 2,550 | +1.19% | 11,100 | - | +1.84% | - | - |
01/12 | 2,490 | 2,540 | 2,490 | 2,520 | 0% | 7,800 | - | +0.64% | - | - |
01/08 | 2,550 | 2,550 | 2,500 | 2,520 | 0% | 10,300 | - | +0.72% | - | - |
01/07 | 2,480 | 2,520 | 2,480 | 2,520 | +0.4% | 3,900 | - | +0.88% | - | - |
01/06 | 2,490 | 2,520 | 2,460 | 2,510 | +0.8% | 4,600 | - | +0.72% | - | - |
01/05 | 2,580 | 2,580 | 2,490 | 2,490 | -1.58% | 8,300 | - | +0.28% | - | - |
01/04 | 2,530 | 2,740 | 2,500 | 2,530 | +0.8% | 8,400 | - | +2.26% | - | - |
2009 |
12/30 | 2,540 | 2,540 | 2,500 | 2,510 | -1.18% | 5,300 | - | +1.99% | - | - |
12/29 | 2,500 | 2,540 | 2,500 | 2,540 | +1.6% | 3,800 | - | +3.76% | - | - |
12/28 | 2,560 | 2,560 | 2,500 | 2,500 | +1.63% | 7,300 | - | +2.75% | - | - |
12/25 | 2,490 | 2,490 | 2,460 | 2,460 | -1.2% | 2,700 | - | +1.65% | - | - |
12/24 | 2,490 | 2,490 | 2,470 | 2,490 | 0% | 4,000 | - | +3.28% | - | - |
12/22 | 2,510 | 2,510 | 2,480 | 2,490 | +0.4% | 5,500 | - | +3.66% | - | - |
12/21 | 2,520 | 2,520 | 2,480 | 2,480 | -1.2% | 3,500 | - | +3.59% | - | - |
12/18 | 2,500 | 2,520 | 2,470 | 2,510 | +0.8% | 4,700 | - | +5.02% | - | - |
12/17 | 2,490 | 2,530 | 2,440 | 2,490 | -1.97% | 8,500 | - | +4.4% | - | - |
12/16 | 2,520 | 2,570 | 2,510 | 2,540 | +0.4% | 9,600 | - | +6.63% | - | - |
12/15 | 2,430 | 2,530 | 2,430 | 2,530 | +2.43% | 5,700 | - | +6.39% | - | - |
12/14 | 2,520 | 2,520 | 2,360 | 2,470 | -1.98% | 7,300 | - | +4.04% | - | - |
12/11 | 2,560 | 2,560 | 2,500 | 2,520 | +0.4% | 8,900 | - | +6.15% | - | - |
12/10 | 2,540 | 2,540 | 2,500 | 2,510 | +0.4% | 5,200 | - | +5.77% | - | - |
12/09 | 2,520 | 2,540 | 2,480 | 2,500 | 0% | 6,100 | - | +5.35% | - | - |
12/08 | 2,520 | 2,530 | 2,500 | 2,500 | +2.04% | 13,600 | - | +5.22% | - | - |
12/07 | 2,480 | 2,530 | 2,420 | 2,450 | -1.21% | 10,800 | - | +2.94% | - | - |
12/04 | 2,500 | 2,520 | 2,470 | 2,480 | -2.75% | 8,800 | - | +3.98% | - | - |
12/03 | 2,500 | 2,550 | 2,460 | 2,550 | +4.08% | 12,900 | - | +6.69% | - | - |
12/02 | 2,470 | 2,500 | 2,420 | 2,450 | +1.24% | 6,500 | - | +2.38% | - | - |
12/01 | 2,350 | 2,490 | 2,350 | 2,420 | +2.11% | 8,200 | - | +0.67% | - | - |
11/30 | 2,400 | 2,450 | 2,340 | 2,370 | +3.49% | 21,300 | - | -2.03% | - | - |
11/27 | 2,330 | 2,340 | 2,280 | 2,290 | +0.44% | 12,300 | - | -6.07% | - | - |
11/26 | 2,250 | 2,300 | 2,240 | 2,280 | +3.64% | 13,400 | - | -7.47% | - | - |
11/25 | 2,230 | 2,250 | 2,180 | 2,200 | +0.92% | 16,500 | - | -11.68% | - | - |
11/24 | 2,210 | 2,250 | 2,170 | 2,180 | +0.93% | 19,500 | - | -13.53% | - | - |
11/20 | 2,120 | 2,240 | 2,120 | 2,160 | -0.46% | 17,900 | - | -15.26% | - | - |
11/19 | 2,230 | 2,230 | 2,160 | 2,170 | -3.13% | 8,000 | - | -15.86% | - | - |
11/18 | 2,270 | 2,280 | 2,240 | 2,240 | -0.88% | 7,200 | - | -14.08% | - | - |
11/17 | 2,310 | 2,310 | 2,250 | 2,260 | -2.16% | 8,800 | - | -14.13% | - | - |
11/16 | 2,370 | 2,400 | 2,270 | 2,310 | -2.53% | 10,400 | - | -13.13% | - | - |
11/13 | 2,360 | 2,400 | 2,360 | 2,370 | -0.42% | 12,200 | - | -11.7% | - | - |
11/12 | 2,440 | 2,440 | 2,360 | 2,380 | -1.65% | 13,400 | - | -12.11% | - | - |
11/11 | 2,490 | 2,500 | 2,420 | 2,420 | -1.22% | 9,000 | - | -11.36% | - | - |
11/10 | 2,450 | 2,490 | 2,400 | 2,450 | +1.66% | 13,200 | - | -10.81% | - | - |
11/09 | 2,520 | 2,530 | 2,410 | 2,410 | -2.43% | 11,400 | - | -12.93% | - | - |
11/06 | 2,470 | 2,480 | 2,430 | 2,470 | -1.2% | 11,000 | - | -11.47% | - | - |
11/05 | 2,570 | 2,570 | 2,480 | 2,500 | -0.79% | 9,300 | - | -10.97% | - | - |
11/04 | 2,560 | 2,570 | 2,510 | 2,520 | -1.56% | 7,600 | - | -10.89% | - | - |
11/02 | 2,560 | 2,570 | 2,530 | 2,560 | -1.92% | 7,900 | - | -10.02% | - | - |
10/30 | 2,600 | 2,620 | 2,580 | 2,610 | +1.16% | 10,500 | - | -8.81% | - | - |
10/29 | 2,570 | 2,600 | 2,500 | 2,580 | -1.15% | 8,300 | - | -10.48% | - | - |
10/28 | 2,630 | 2,690 | 2,590 | 2,610 | 0% | 10,100 | - | -9.91% | - | - |
10/27 | 2,690 | 2,690 | 2,590 | 2,610 | -4.74% | 14,400 | - | -10.4% | - | - |
10/26 | 2,790 | 2,810 | 2,710 | 2,740 | -1.79% | 13,300 | - | -6.42% | - | - |