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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,620 | 1,640 | 1,610 | 1,640 | +1.23% | 17,600 | 66億264万 | +4.13% | 10.38 | 0.68 |
| 03/30 | 1,630 | 1,640 | 1,620 | 1,620 | +0.62% | 25,000 | - | +3.38% | - | - |
| 03/29 | 1,610 | 1,620 | 1,600 | 1,610 | -1.23% | 10,800 | - | +3.21% | - | - |
| 03/26 | 1,650 | 1,650 | 1,610 | 1,630 | +0.62% | 26,000 | - | +5.03% | - | - |
| 03/25 | 1,620 | 1,620 | 1,600 | 1,620 | 0% | 15,000 | - | +4.92% | - | - |
| 03/24 | 1,600 | 1,620 | 1,590 | 1,620 | +0.62% | 20,100 | - | +5.47% | - | - |
| 03/23 | 1,610 | 1,620 | 1,580 | 1,610 | -1.23% | 51,600 | - | +5.37% | - | - |
| 03/19 | 1,580 | 1,630 | 1,580 | 1,630 | -5.78% | 164,000 | - | +7.17% | - | - |
| 03/18 | 1,760 | 1,770 | 1,720 | 1,730 | +0.58% | 170,700 | - | +14.42% | - | - |
| 03/17 | 1,690 | 1,730 | 1,650 | 1,720 | +4.88% | 209,600 | - | +14.74% | - | - |
| 03/16 | 1,630 | 1,680 | 1,630 | 1,640 | +0.61% | 71,700 | - | +10.22% | - | - |
| 03/15 | 1,670 | 1,670 | 1,630 | 1,630 | -2.98% | 54,500 | - | +10.06% | - | - |
| 03/12 | 1,660 | 1,700 | 1,630 | 1,680 | -1.18% | 254,200 | - | +13.98% | - | - |
| 03/11 | 1,550 | 1,740 | 1,540 | 1,700 | +11.84% | 681,800 | - | +15.96% | - | - |
| 03/10 | 1,550 | 1,550 | 1,510 | 1,520 | -1.94% | 13,500 | - | +4.25% | - | - |
| 03/09 | 1,500 | 1,550 | 1,500 | 1,550 | +4.03% | 30,900 | - | +6.6% | - | - |
| 03/08 | 1,500 | 1,520 | 1,490 | 1,490 | 0% | 16,200 | - | +2.83% | - | - |
| 03/05 | 1,450 | 1,500 | 1,450 | 1,490 | +2.05% | 23,900 | - | +3.11% | - | - |
| 03/04 | 1,500 | 1,510 | 1,440 | 1,460 | -2.01% | 24,600 | - | +1.25% | - | - |
| 03/03 | 1,510 | 1,510 | 1,480 | 1,490 | -1.32% | 30,500 | - | +3.47% | - | - |
| 03/02 | 1,470 | 1,530 | 1,470 | 1,510 | +3.42% | 59,900 | - | +5.08% | - | - |
| 03/01 | 1,450 | 1,470 | 1,450 | 1,460 | +2.1% | 9,900 | - | +1.81% | - | - |
| 02/26 | 1,450 | 1,460 | 1,430 | 1,430 | -2.72% | 11,500 | - | -0.21% | - | - |
| 02/25 | 1,440 | 1,490 | 1,430 | 1,470 | +2.8% | 30,100 | - | +2.51% | - | - |
| 02/24 | 1,440 | 1,440 | 1,420 | 1,430 | -0.69% | 6,900 | - | -0.28% | - | - |
| 02/23 | 1,440 | 1,440 | 1,420 | 1,440 | 0% | 7,200 | - | +0.28% | - | - |
| 02/22 | 1,410 | 1,440 | 1,410 | 1,440 | +2.13% | 5,900 | - | +0.07% | - | - |
| 02/19 | 1,440 | 1,440 | 1,410 | 1,410 | -2.08% | 5,700 | - | -2.22% | - | - |
| 02/18 | 1,420 | 1,450 | 1,420 | 1,440 | +1.41% | 8,100 | - | -0.41% | - | - |
| 02/17 | 1,440 | 1,440 | 1,420 | 1,420 | 0% | 4,300 | - | -2% | - | - |
| 02/16 | 1,420 | 1,430 | 1,410 | 1,420 | 0% | 3,900 | - | -2.34% | - | - |
| 02/15 | 1,420 | 1,430 | 1,410 | 1,420 | +0.71% | 2,600 | - | -2.61% | - | - |
| 02/12 | 1,410 | 1,430 | 1,410 | 1,410 | 0% | 5,400 | - | -3.29% | - | - |
| 02/10 | 1,450 | 1,460 | 1,410 | 1,410 | -2.76% | 8,200 | - | -3.36% | - | - |
| 02/09 | 1,440 | 1,450 | 1,430 | 1,450 | -0.68% | 3,700 | - | -0.68% | - | - |
| 02/08 | 1,430 | 1,460 | 1,430 | 1,460 | +0.69% | 9,800 | - | +0.14% | - | - |
| 02/05 | 1,440 | 1,500 | 1,420 | 1,450 | -2.68% | 29,500 | - | -0.48% | - | - |
| 02/04 | 1,520 | 1,530 | 1,480 | 1,490 | -0.67% | 30,600 | - | +2.26% | - | - |
| 02/03 | 1,450 | 1,550 | 1,430 | 1,500 | +5.63% | 71,700 | - | +3.02% | - | - |
| 02/02 | 1,420 | 1,450 | 1,410 | 1,420 | 0% | 10,100 | - | -2.34% | - | - |
| 02/01 | 1,400 | 1,430 | 1,400 | 1,420 | +2.16% | 12,900 | - | -2.34% | - | - |
| 01/29 | 1,410 | 1,410 | 1,390 | 1,390 | -2.11% | 6,800 | - | -4.27% | - | - |
| 01/28 | 1,400 | 1,420 | 1,390 | 1,420 | +1.43% | 5,400 | - | -2.14% | - | - |
| 01/27 | 1,410 | 1,420 | 1,400 | 1,400 | -0.71% | 6,800 | - | -3.45% | - | - |
| 01/26 | 1,420 | 1,440 | 1,410 | 1,410 | -1.4% | 7,700 | - | -2.76% | - | - |
| 01/25 | 1,430 | 1,450 | 1,420 | 1,430 | -0.69% | 7,100 | - | -1.38% | - | - |
| 01/22 | 1,450 | 1,460 | 1,430 | 1,440 | -1.37% | 9,800 | - | -0.62% | - | - |
| 01/21 | 1,450 | 1,480 | 1,440 | 1,460 | -1.35% | 9,800 | - | +0.76% | - | - |
| 01/20 | 1,480 | 1,480 | 1,460 | 1,480 | +0.68% | 7,000 | - | +2.35% | - | - |
| 01/19 | 1,510 | 1,510 | 1,460 | 1,470 | -2.65% | 11,000 | - | +1.8% | - | - |
| 01/18 | 1,520 | 1,530 | 1,510 | 1,510 | -1.31% | 8,000 | - | +4.72% | - | - |
| 01/15 | 1,520 | 1,580 | 1,520 | 1,530 | +2% | 36,300 | - | +6.18% | - | - |
| 01/14 | 1,520 | 1,520 | 1,470 | 1,500 | -0.66% | 9,900 | - | +4.31% | - | - |
| 01/13 | 1,530 | 1,530 | 1,490 | 1,510 | -1.95% | 14,100 | - | +5.37% | - | - |
| 01/12 | 1,550 | 1,590 | 1,500 | 1,540 | +0.65% | 45,600 | - | +7.84% | - | - |
| 01/08 | 1,430 | 1,550 | 1,430 | 1,530 | +7.75% | 50,900 | - | +7.59% | - | - |
| 01/07 | 1,440 | 1,450 | 1,420 | 1,420 | -0.7% | 4,600 | - | +0.35% | - | - |
| 01/06 | 1,440 | 1,440 | 1,420 | 1,430 | 0% | 5,700 | - | +1.27% | - | - |
| 01/05 | 1,450 | 1,450 | 1,420 | 1,430 | +1.42% | 14,800 | - | +1.63% | - | - |
| 01/04 | 1,450 | 1,460 | 1,410 | 1,410 | -1.4% | 5,900 | - | +0.57% | - | - |
| 2009 |
| 12/30 | 1,450 | 1,450 | 1,420 | 1,430 | -1.38% | 5,800 | - | +2.07% | - | - |
| 12/29 | 1,450 | 1,460 | 1,400 | 1,450 | -0.68% | 11,400 | - | +3.72% | - | - |
| 12/28 | 1,470 | 1,480 | 1,460 | 1,460 | +0.69% | 10,900 | - | +4.73% | - | - |
| 12/25 | 1,460 | 1,460 | 1,430 | 1,450 | +1.4% | 10,700 | - | +4.54% | - | - |
| 12/24 | 1,380 | 1,430 | 1,370 | 1,430 | +5.15% | 10,800 | - | +3.55% | - | - |
| 12/22 | 1,390 | 1,400 | 1,360 | 1,360 | -1.45% | 9,000 | - | -1.16% | - | - |
| 12/21 | 1,390 | 1,390 | 1,370 | 1,380 | 0% | 6,500 | - | 0% | - | - |
| 12/18 | 1,390 | 1,400 | 1,360 | 1,380 | -1.43% | 5,900 | - | -0.14% | - | - |
| 12/17 | 1,420 | 1,420 | 1,370 | 1,400 | -0.71% | 10,400 | - | +1.08% | - | - |
| 12/16 | 1,420 | 1,450 | 1,390 | 1,410 | -0.7% | 13,700 | - | +1.59% | - | - |
| 12/15 | 1,430 | 1,470 | 1,420 | 1,420 | -0.7% | 8,100 | - | +2.01% | - | - |
| 12/14 | 1,420 | 1,440 | 1,410 | 1,430 | +2.14% | 4,600 | - | +2.29% | - | - |
| 12/11 | 1,410 | 1,430 | 1,380 | 1,400 | -1.41% | 17,300 | - | -0.21% | - | - |
| 12/10 | 1,450 | 1,480 | 1,410 | 1,420 | -0.7% | 12,300 | - | +0.42% | - | - |
| 12/09 | 1,460 | 1,460 | 1,430 | 1,430 | -3.38% | 15,500 | - | +0.42% | - | - |
| 12/08 | 1,450 | 1,480 | 1,420 | 1,480 | +2.78% | 18,100 | - | +3.35% | - | - |
| 12/07 | 1,420 | 1,450 | 1,410 | 1,440 | +3.6% | 21,800 | - | 0% | - | - |
| 12/04 | 1,390 | 1,410 | 1,390 | 1,390 | 0% | 7,700 | - | -4.2% | - | - |
| 12/03 | 1,370 | 1,420 | 1,370 | 1,390 | +1.46% | 16,700 | - | -4.99% | - | - |
| 12/02 | 1,370 | 1,370 | 1,340 | 1,370 | 0% | 12,600 | - | -7.24% | - | - |
| 12/01 | 1,350 | 1,370 | 1,330 | 1,370 | +2.24% | 6,900 | - | -8.18% | - | - |
| 11/30 | 1,300 | 1,350 | 1,300 | 1,340 | +3.08% | 11,900 | - | -11.02% | - | - |
| 11/27 | 1,310 | 1,310 | 1,290 | 1,300 | -1.52% | 12,400 | - | -14.53% | - | - |
| 11/26 | 1,390 | 1,390 | 1,320 | 1,320 | -4.35% | 8,700 | - | -14.01% | - | - |
| 11/25 | 1,350 | 1,380 | 1,330 | 1,380 | +2.22% | 7,400 | - | -10.74% | - | - |
| 11/24 | 1,360 | 1,400 | 1,340 | 1,350 | -0.74% | 15,500 | - | -13.24% | - | - |
| 11/20 | 1,280 | 1,380 | 1,280 | 1,360 | +6.25% | 22,600 | - | -13.27% | - | - |
| 11/19 | 1,290 | 1,320 | 1,270 | 1,280 | -1.54% | 11,600 | - | -18.99% | - | - |
| 11/18 | 1,330 | 1,340 | 1,270 | 1,300 | -0.76% | 26,000 | - | -18.44% | - | - |
| 11/17 | 1,440 | 1,440 | 1,310 | 1,310 | -9.03% | 29,600 | - | -18.53% | - | - |
| 11/16 | 1,440 | 1,460 | 1,410 | 1,440 | +0.7% | 13,400 | - | -11.17% | - | - |
| 11/13 | 1,450 | 1,450 | 1,390 | 1,430 | -2.72% | 13,600 | - | -12.27% | - | - |
| 11/12 | 1,490 | 1,500 | 1,450 | 1,470 | 0% | 9,800 | - | -10.26% | - | - |
| 11/11 | 1,510 | 1,510 | 1,450 | 1,470 | -2% | 25,100 | - | -10.58% | - | - |
| 11/10 | 1,570 | 1,590 | 1,500 | 1,500 | -5.06% | 41,200 | - | -8.98% | - | - |
| 11/09 | 1,600 | 1,610 | 1,570 | 1,580 | +1.94% | 25,800 | - | -4.3% | - | - |
| 11/06 | 1,720 | 1,840 | 1,550 | 1,550 | -7.74% | 148,900 | - | -6.34% | - | - |
| 11/05 | 1,670 | 1,700 | 1,650 | 1,680 | +1.2% | 9,900 | - | +1.14% | - | - |
| 11/04 | 1,630 | 1,670 | 1,630 | 1,660 | +0.61% | 7,100 | - | -0.18% | - | - |
| 11/02 | 1,640 | 1,660 | 1,630 | 1,650 | -1.79% | 5,300 | - | -0.9% | - | - |
