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 | 1,235 | 1,235 | 1,205 | 1,230 | +0.82% | 181,800 | 458億9509万 | +17.37% | - | 1.29 |
| 03/30 | 1,185 | 1,245 | 1,180 | 1,220 | +4.72% | 401,600 | - | +18.33% | - | - |
| 03/29 | 1,125 | 1,185 | 1,120 | 1,165 | +2.19% | 147,800 | - | +15% | - | - |
| 03/26 | 1,140 | 1,155 | 1,125 | 1,140 | +1.79% | 187,600 | - | +14.23% | - | - |
| 03/25 | 1,145 | 1,145 | 1,090 | 1,120 | -1.75% | 219,400 | - | +13.82% | - | - |
| 03/24 | 1,205 | 1,210 | 1,115 | 1,140 | -4.6% | 372,400 | - | +17.53% | - | - |
| 03/23 | 1,175 | 1,215 | 1,165 | 1,195 | +0.84% | 231,000 | - | +25% | - | - |
| 03/19 | 1,130 | 1,200 | 1,125 | 1,185 | +4.87% | 310,600 | - | +26.06% | - | - |
| 03/18 | 1,130 | 1,155 | 1,125 | 1,130 | -2.16% | 234,800 | - | +22.16% | - | - |
| 03/17 | 1,145 | 1,190 | 1,125 | 1,155 | +3.13% | 711,200 | - | +26.78% | - | - |
| 03/16 | 1,035 | 1,140 | 1,030 | 1,120 | +7.69% | 517,400 | - | +25% | - | - |
| 03/15 | 1,040 | 1,040 | 1,010 | 1,040 | 0% | 198,800 | - | +17.78% | - | - |
| 03/12 | 1,055 | 1,055 | 1,025 | 1,040 | 0% | 173,200 | - | +19.13% | - | - |
| 03/11 | 1,025 | 1,070 | 1,010 | 1,040 | +3.48% | 394,600 | - | +20.51% | - | - |
| 03/10 | 1,020 | 1,020 | 995 | 1,005 | -1.95% | 177,800 | - | +17.82% | - | - |
| 03/09 | 975 | 1,025 | 970 | 1,025 | +4.06% | 357,000 | - | +21.3% | - | - |
| 03/08 | 950 | 985 | 930 | 985 | +3.14% | 222,400 | - | +17.96% | - | - |
| 03/05 | 965 | 990 | 950 | 955 | -1.55% | 291,800 | - | +15.62% | - | - |
| 03/04 | 990 | 995 | 960 | 970 | -1.02% | 324,600 | - | +18.29% | - | - |
| 03/03 | 935 | 995 | 925 | 980 | +5.38% | 563,200 | - | +20.54% | - | - |
| 03/02 | 920 | 930 | 905 | 930 | +0.54% | 357,200 | - | +15.38% | - | - |
| 03/01 | 910 | 930 | 890 | 925 | +4.52% | 626,200 | - | +15.34% | - | - |
| 02/26 | 850 | 895 | 840 | 885 | +4.12% | 549,600 | - | +10.9% | - | - |
| 02/25 | 790 | 855 | 790 | 850 | +8.97% | 444,200 | - | +6.65% | - | - |
| 02/24 | 790 | 795 | 780 | 780 | -1.89% | 64,000 | - | -2.13% | - | - |
| 02/23 | 780 | 795 | 775 | 795 | +1.92% | 56,600 | - | -0.63% | - | - |
| 02/22 | 785 | 790 | 775 | 780 | 0% | 57,400 | - | -2.74% | - | - |
| 02/19 | 785 | 785 | 780 | 780 | 0% | 34,800 | - | -3.11% | - | - |
| 02/18 | 790 | 790 | 775 | 780 | -1.27% | 50,400 | - | -3.58% | - | - |
| 02/17 | 795 | 795 | 790 | 790 | 0% | 43,400 | - | -2.83% | - | - |
| 02/16 | 790 | 795 | 790 | 790 | 0% | 28,200 | - | -3.3% | - | - |
| 02/15 | 795 | 800 | 790 | 790 | -0.63% | 22,200 | - | -3.89% | - | - |
| 02/12 | 790 | 800 | 790 | 795 | +1.27% | 61,400 | - | -3.87% | - | - |
| 02/10 | 775 | 800 | 775 | 785 | +0.64% | 195,000 | - | -5.65% | - | - |
| 02/09 | 790 | 810 | 770 | 780 | -1.89% | 321,200 | - | -6.81% | - | - |
| 02/08 | 790 | 805 | 785 | 795 | +1.27% | 63,600 | - | -5.47% | - | - |
| 02/05 | 780 | 790 | 775 | 785 | -1.88% | 53,000 | - | -6.99% | - | - |
| 02/04 | 805 | 810 | 785 | 800 | 0% | 83,200 | - | -5.55% | - | - |
| 02/03 | 800 | 815 | 790 | 800 | +1.91% | 99,000 | - | -5.88% | - | - |
| 02/02 | 790 | 795 | 780 | 785 | +1.29% | 64,600 | - | -7.97% | - | - |
| 02/01 | 785 | 790 | 755 | 775 | 0% | 122,200 | - | -9.57% | - | - |
| 01/29 | 790 | 795 | 770 | 775 | -3.13% | 143,200 | - | -9.88% | - | - |
| 01/28 | 815 | 815 | 790 | 800 | 0% | 149,000 | - | -7.3% | - | - |
| 01/27 | 810 | 820 | 800 | 800 | -1.23% | 56,000 | - | -7.51% | - | - |
| 01/26 | 825 | 830 | 810 | 810 | -1.22% | 86,000 | - | -6.68% | - | - |
| 01/25 | 815 | 820 | 810 | 820 | -0.61% | 82,000 | - | -5.75% | - | - |
| 01/22 | 840 | 840 | 820 | 825 | -2.94% | 104,400 | - | -5.5% | - | - |
| 01/21 | 845 | 855 | 840 | 850 | 0% | 46,600 | - | -2.86% | - | - |
| 01/20 | 860 | 870 | 840 | 850 | -0.58% | 64,200 | - | -2.97% | - | - |
| 01/19 | 855 | 865 | 835 | 855 | +1.18% | 100,200 | - | -2.51% | - | - |
| 01/18 | 865 | 865 | 845 | 845 | -2.87% | 75,800 | - | -3.76% | - | - |
| 01/15 | 885 | 885 | 860 | 870 | -1.14% | 102,000 | - | -1.02% | - | - |
| 01/14 | 870 | 885 | 865 | 880 | +1.15% | 77,000 | - | 0% | - | - |
| 01/13 | 890 | 890 | 860 | 870 | -3.33% | 142,000 | - | -0.8% | - | - |
| 01/12 | 920 | 920 | 900 | 900 | -1.64% | 56,800 | - | +2.74% | - | - |
| 01/08 | 910 | 915 | 900 | 915 | +0.55% | 76,600 | - | +5.05% | - | - |
| 01/07 | 915 | 925 | 905 | 910 | -0.55% | 75,200 | - | +4.84% | - | - |
| 01/06 | 925 | 925 | 905 | 915 | -0.54% | 55,600 | - | +5.9% | - | - |
| 01/05 | 905 | 940 | 905 | 920 | +3.95% | 114,000 | - | +7.23% | - | - |
| 01/04 | 875 | 895 | 865 | 885 | +2.91% | 63,800 | - | +3.63% | - | - |
| 2009 |
| 12/30 | 870 | 870 | 855 | 860 | 0% | 27,400 | - | +1.06% | - | - |
| 12/29 | 880 | 880 | 850 | 860 | -1.71% | 44,800 | - | +1.3% | - | - |
| 12/28 | 885 | 885 | 875 | 875 | -0.57% | 57,400 | - | +3.18% | - | - |
| 12/25 | 875 | 880 | 870 | 880 | +0.57% | 29,600 | - | +4.14% | - | - |
| 12/24 | 860 | 885 | 860 | 875 | +2.34% | 37,800 | - | +3.92% | - | - |
| 12/22 | 850 | 860 | 850 | 855 | +1.18% | 36,600 | - | +1.79% | - | - |
| 12/21 | 865 | 865 | 845 | 845 | -1.74% | 25,000 | - | +0.84% | - | - |
| 12/18 | 850 | 865 | 845 | 860 | 0% | 31,000 | - | +2.75% | - | - |
| 12/17 | 875 | 880 | 860 | 860 | -1.71% | 38,200 | - | +2.87% | - | - |
| 12/16 | 875 | 885 | 870 | 875 | -0.57% | 25,600 | - | +4.67% | - | - |
| 12/15 | 870 | 890 | 870 | 880 | +0.57% | 32,600 | - | +5.14% | - | - |
| 12/14 | 890 | 890 | 870 | 875 | -1.69% | 22,400 | - | +4.42% | - | - |
| 12/11 | 875 | 890 | 865 | 890 | +2.89% | 57,000 | - | +5.95% | - | - |
| 12/10 | 880 | 880 | 855 | 865 | -1.7% | 46,200 | - | +2.85% | - | - |
| 12/09 | 885 | 885 | 860 | 880 | 0% | 49,400 | - | +4.39% | - | - |
| 12/08 | 880 | 915 | 870 | 880 | -1.12% | 103,800 | - | +4.02% | - | - |
| 12/07 | 835 | 890 | 835 | 890 | +9.2% | 124,600 | - | +4.95% | - | - |
| 12/04 | 820 | 825 | 810 | 815 | -1.21% | 51,400 | - | -4.12% | - | - |
| 12/03 | 805 | 825 | 800 | 825 | +3.77% | 103,400 | - | -3.73% | - | - |
| 12/02 | 825 | 835 | 795 | 795 | -3.64% | 90,800 | - | -7.88% | - | - |
| 12/01 | 810 | 825 | 795 | 825 | +1.85% | 45,200 | - | -5.39% | - | - |
| 11/30 | 825 | 830 | 780 | 810 | +3.85% | 63,800 | - | -7.74% | - | - |
| 11/27 | 815 | 815 | 760 | 780 | -4.88% | 85,600 | - | -11.96% | - | - |
| 11/26 | 810 | 820 | 805 | 820 | +1.86% | 33,800 | - | -8.38% | - | - |
| 11/25 | 805 | 820 | 800 | 805 | -0.62% | 26,400 | - | -10.85% | - | - |
| 11/24 | 825 | 825 | 805 | 810 | -1.22% | 34,000 | - | -10.99% | - | - |
| 11/20 | 800 | 830 | 800 | 820 | +1.23% | 65,200 | - | -10.68% | - | - |
| 11/19 | 815 | 820 | 805 | 810 | -0.61% | 33,200 | - | -12.43% | - | - |
| 11/18 | 820 | 820 | 805 | 815 | +1.24% | 55,400 | - | -12.55% | - | - |
| 11/17 | 820 | 830 | 800 | 805 | -2.42% | 55,200 | - | -14.36% | - | - |
| 11/16 | 820 | 830 | 815 | 825 | +0.61% | 34,000 | - | -12.97% | - | - |
| 11/13 | 825 | 835 | 800 | 820 | -1.2% | 80,000 | - | -14.14% | - | - |
| 11/12 | 860 | 865 | 830 | 830 | -4.05% | 53,800 | - | -13.81% | - | - |
| 11/11 | 875 | 885 | 865 | 865 | -3.35% | 86,400 | - | -10.73% | - | - |
| 11/10 | 910 | 935 | 890 | 895 | -1.65% | 99,400 | - | -8.21% | - | - |
| 11/09 | 915 | 915 | 900 | 910 | -0.55% | 24,000 | - | -7.05% | - | - |
| 11/06 | 905 | 935 | 905 | 915 | 0% | 35,000 | - | -7.2% | - | - |
| 11/05 | 930 | 935 | 910 | 915 | -1.08% | 46,800 | - | -7.95% | - | - |
| 11/04 | 945 | 945 | 925 | 925 | -1.07% | 48,400 | - | -7.5% | - | - |
| 11/02 | 930 | 935 | 930 | 935 | -1.58% | 29,400 | - | -7.06% | - | - |
