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 | 1,990 | 2,005 | 1,970 | 1,980 | 0% | 190,600 | 838億1862万 | +3.83% | 7.24 | 0.79 |
| 03/30 | 1,980 | 1,985 | 1,955 | 1,980 | +1.28% | 233,400 | - | +4.32% | - | - |
| 03/29 | 1,950 | 1,970 | 1,945 | 1,955 | -1.51% | 186,400 | - | +3.55% | - | - |
| 03/26 | 2,015 | 2,015 | 1,970 | 1,985 | -1.49% | 340,400 | - | +5.81% | - | - |
| 03/25 | 1,990 | 2,020 | 1,965 | 2,015 | +1% | 218,000 | - | +8.04% | - | - |
| 03/24 | 1,955 | 1,995 | 1,955 | 1,995 | +2.57% | 198,000 | - | +7.72% | - | - |
| 03/23 | 1,985 | 1,985 | 1,930 | 1,945 | -2.75% | 347,000 | - | +5.76% | - | - |
| 03/19 | 2,000 | 2,005 | 1,985 | 2,000 | -0.25% | 154,200 | - | +9.47% | - | - |
| 03/18 | 2,005 | 2,010 | 1,995 | 2,005 | 0% | 157,000 | - | +10.59% | - | - |
| 03/17 | 2,000 | 2,015 | 1,985 | 2,005 | -0.25% | 244,000 | - | +11.57% | - | - |
| 03/16 | 2,020 | 2,020 | 1,995 | 2,010 | -0.25% | 207,400 | - | +12.86% | - | - |
| 03/15 | 2,005 | 2,035 | 1,985 | 2,015 | -0.25% | 352,200 | - | +14.1% | - | - |
| 03/12 | 1,960 | 2,025 | 1,940 | 2,020 | +7.45% | 1,155,400 | - | +15.49% | - | - |
| 03/11 | 1,900 | 1,905 | 1,845 | 1,880 | -1.31% | 354,200 | - | +8.23% | - | - |
| 03/10 | 1,910 | 1,915 | 1,895 | 1,905 | -0.26% | 123,000 | - | +10.12% | - | - |
| 03/09 | 1,890 | 1,930 | 1,880 | 1,910 | +1.06% | 304,000 | - | +10.92% | - | - |
| 03/08 | 1,840 | 1,900 | 1,825 | 1,890 | +3.56% | 311,400 | - | +10.53% | - | - |
| 03/05 | 1,825 | 1,855 | 1,810 | 1,825 | 0% | 270,800 | - | +7.23% | - | - |
| 03/04 | 1,760 | 1,825 | 1,750 | 1,825 | +4.29% | 345,400 | - | +7.54% | - | - |
| 03/03 | 1,695 | 1,750 | 1,695 | 1,750 | +1.16% | 187,800 | - | +3.43% | - | - |
| 03/02 | 1,745 | 1,750 | 1,705 | 1,730 | -1.42% | 192,200 | - | +2.31% | - | - |
| 03/01 | 1,755 | 1,765 | 1,735 | 1,755 | -0.57% | 76,400 | - | +3.6% | - | - |
| 02/26 | 1,745 | 1,775 | 1,735 | 1,765 | +0.57% | 82,000 | - | +4.07% | - | - |
| 02/25 | 1,765 | 1,775 | 1,750 | 1,755 | -1.13% | 112,800 | - | +3.3% | - | - |
| 02/24 | 1,740 | 1,780 | 1,720 | 1,775 | +1.43% | 252,400 | - | +4.35% | - | - |
| 02/23 | 1,760 | 1,765 | 1,745 | 1,750 | +0.86% | 206,000 | - | +2.76% | - | - |
| 02/22 | 1,710 | 1,735 | 1,705 | 1,735 | +4.2% | 176,400 | - | +1.7% | - | - |
| 02/19 | 1,695 | 1,695 | 1,665 | 1,665 | -1.48% | 133,800 | - | -2.69% | - | - |
| 02/18 | 1,715 | 1,720 | 1,680 | 1,690 | -0.88% | 128,400 | - | -1.52% | - | - |
| 02/17 | 1,670 | 1,715 | 1,665 | 1,705 | +2.4% | 151,200 | - | -0.87% | - | - |
| 02/16 | 1,635 | 1,720 | 1,635 | 1,665 | +1.52% | 164,000 | - | -3.42% | - | - |
| 02/15 | 1,675 | 1,680 | 1,635 | 1,640 | -1.5% | 93,000 | - | -5.15% | - | - |
| 02/12 | 1,635 | 1,670 | 1,615 | 1,665 | +4.06% | 191,600 | - | -3.87% | - | - |
| 02/10 | 1,625 | 1,625 | 1,595 | 1,600 | -0.31% | 92,600 | - | -7.83% | - | - |
| 02/09 | 1,600 | 1,620 | 1,590 | 1,605 | -0.93% | 92,800 | - | -7.71% | - | - |
| 02/08 | 1,575 | 1,640 | 1,570 | 1,620 | +1.25% | 160,400 | - | -7% | - | - |
| 02/05 | 1,640 | 1,655 | 1,595 | 1,600 | -6.71% | 219,800 | - | -8.31% | - | - |
| 02/04 | 1,725 | 1,725 | 1,700 | 1,715 | +0.29% | 71,800 | - | -1.94% | - | - |
| 02/03 | 1,705 | 1,720 | 1,690 | 1,710 | +0.29% | 75,400 | - | -2.17% | - | - |
| 02/02 | 1,650 | 1,715 | 1,625 | 1,705 | +5.25% | 178,600 | - | -2.4% | - | - |
| 02/01 | 1,650 | 1,650 | 1,580 | 1,620 | -2.99% | 216,600 | - | -7.22% | - | - |
| 01/29 | 1,695 | 1,695 | 1,665 | 1,670 | -1.76% | 129,000 | - | -4.41% | - | - |
| 01/28 | 1,700 | 1,725 | 1,700 | 1,700 | -0.29% | 105,400 | - | -2.63% | - | - |
| 01/27 | 1,710 | 1,725 | 1,705 | 1,705 | -2.01% | 100,400 | - | -2.18% | - | - |
| 01/26 | 1,760 | 1,785 | 1,730 | 1,740 | -3.06% | 166,000 | - | +0.06% | - | - |
| 01/25 | 1,760 | 1,800 | 1,750 | 1,795 | -0.28% | 133,600 | - | +3.52% | - | - |
| 01/22 | 1,785 | 1,805 | 1,775 | 1,800 | -1.91% | 145,800 | - | +4.29% | - | - |
| 01/21 | 1,800 | 1,835 | 1,765 | 1,835 | +1.1% | 204,800 | - | +7% | - | - |
| 01/20 | 1,835 | 1,835 | 1,800 | 1,815 | -0.82% | 114,800 | - | +6.58% | - | - |
| 01/19 | 1,815 | 1,845 | 1,810 | 1,830 | +0.83% | 86,400 | - | +8.28% | - | - |
| 01/18 | 1,845 | 1,870 | 1,815 | 1,815 | -2.16% | 133,600 | - | +8.29% | - | - |
| 01/15 | 1,810 | 1,855 | 1,800 | 1,855 | +2.77% | 215,400 | - | +11.55% | - | - |
| 01/14 | 1,790 | 1,805 | 1,790 | 1,805 | +0.84% | 141,200 | - | +9.46% | - | - |
| 01/13 | 1,775 | 1,795 | 1,760 | 1,790 | -0.28% | 152,800 | - | +9.41% | - | - |
| 01/12 | 1,785 | 1,800 | 1,785 | 1,795 | +0.56% | 123,800 | - | +10.46% | - | - |
| 01/08 | 1,765 | 1,790 | 1,745 | 1,785 | +2.88% | 211,600 | - | +10.73% | - | - |
| 01/07 | 1,740 | 1,760 | 1,725 | 1,735 | -0.57% | 244,800 | - | +8.64% | - | - |
| 01/06 | 1,690 | 1,750 | 1,685 | 1,745 | +3.87% | 158,800 | - | +10.16% | - | - |
| 01/05 | 1,690 | 1,705 | 1,675 | 1,680 | -0.59% | 148,800 | - | +7.14% | - | - |
| 01/04 | 1,680 | 1,690 | 1,665 | 1,690 | +0.3% | 56,800 | - | +8.61% | - | - |
| 2009 |
| 12/30 | 1,715 | 1,715 | 1,685 | 1,685 | -0.88% | 78,800 | - | +9.2% | - | - |
| 12/29 | 1,705 | 1,720 | 1,690 | 1,700 | +0.29% | 88,200 | - | +11.18% | - | - |
| 12/28 | 1,680 | 1,705 | 1,670 | 1,695 | 0% | 111,600 | - | +11.81% | - | - |
| 12/25 | 1,665 | 1,710 | 1,665 | 1,695 | +0.89% | 147,200 | - | +12.85% | - | - |
| 12/24 | 1,650 | 1,685 | 1,650 | 1,680 | +2.44% | 172,400 | - | +12.6% | - | - |
| 12/22 | 1,655 | 1,655 | 1,635 | 1,640 | +0.31% | 253,600 | - | +10.59% | - | - |
| 12/21 | 1,625 | 1,650 | 1,625 | 1,635 | +0.31% | 230,600 | - | +10.85% | - | - |
| 12/18 | 1,595 | 1,635 | 1,585 | 1,630 | +0.93% | 185,800 | - | +10.88% | - | - |
| 12/17 | 1,620 | 1,635 | 1,610 | 1,615 | +0.31% | 175,600 | - | +10.31% | - | - |
| 12/16 | 1,600 | 1,640 | 1,580 | 1,610 | +1.58% | 305,400 | - | +10.27% | - | - |
| 12/15 | 1,540 | 1,595 | 1,525 | 1,585 | +2.92% | 310,200 | - | +8.71% | - | - |
| 12/14 | 1,535 | 1,540 | 1,505 | 1,540 | +0.98% | 145,400 | - | +5.77% | - | - |
| 12/11 | 1,500 | 1,525 | 1,485 | 1,525 | +2.01% | 146,400 | - | +4.74% | - | - |
| 12/10 | 1,495 | 1,530 | 1,460 | 1,495 | +1.7% | 219,200 | - | +2.47% | - | - |
| 12/09 | 1,480 | 1,500 | 1,450 | 1,470 | -2.33% | 169,200 | - | +0.62% | - | - |
| 12/08 | 1,490 | 1,510 | 1,480 | 1,505 | +0.33% | 127,600 | - | +2.66% | - | - |
| 12/07 | 1,495 | 1,510 | 1,495 | 1,500 | +1.35% | 104,000 | - | +2.04% | - | - |
| 12/04 | 1,500 | 1,500 | 1,465 | 1,480 | -1.66% | 146,200 | - | +0.48% | - | - |
| 12/03 | 1,475 | 1,525 | 1,465 | 1,505 | +2.73% | 231,000 | - | +1.9% | - | - |
| 12/02 | 1,415 | 1,470 | 1,390 | 1,465 | +3.9% | 142,600 | - | -1.08% | - | - |
| 12/01 | 1,410 | 1,430 | 1,360 | 1,410 | 0% | 298,000 | - | -5.18% | - | - |
| 11/30 | 1,375 | 1,425 | 1,370 | 1,410 | +3.68% | 149,200 | - | -5.75% | - | - |
| 11/27 | 1,375 | 1,395 | 1,355 | 1,360 | -1.81% | 223,000 | - | -9.57% | - | - |
| 11/26 | 1,360 | 1,400 | 1,345 | 1,385 | +2.21% | 163,200 | - | -8.58% | - | - |
| 11/25 | 1,355 | 1,360 | 1,335 | 1,355 | +0.74% | 127,800 | - | -11.21% | - | - |
| 11/24 | 1,370 | 1,380 | 1,335 | 1,345 | -1.82% | 173,000 | - | -12.61% | - | - |
| 11/20 | 1,350 | 1,425 | 1,340 | 1,370 | +1.86% | 314,200 | - | -11.73% | - | - |
| 11/19 | 1,440 | 1,445 | 1,315 | 1,345 | -6.92% | 513,800 | - | -14.11% | - | - |
| 11/18 | 1,430 | 1,450 | 1,410 | 1,445 | 0% | 178,400 | - | -8.54% | - | - |
| 11/17 | 1,470 | 1,475 | 1,435 | 1,445 | 0% | 83,600 | - | -9.12% | - | - |
| 11/16 | 1,475 | 1,475 | 1,435 | 1,445 | -3.67% | 161,800 | - | -9.52% | - | - |
| 11/13 | 1,485 | 1,510 | 1,485 | 1,500 | +0.33% | 93,000 | - | -6.37% | - | - |
| 11/12 | 1,525 | 1,540 | 1,485 | 1,495 | -1.64% | 125,200 | - | -6.85% | - | - |
| 11/11 | 1,545 | 1,565 | 1,515 | 1,520 | -2.56% | 122,000 | - | -5.3% | - | - |
| 11/10 | 1,530 | 1,580 | 1,530 | 1,560 | +1.96% | 158,800 | - | -2.86% | - | - |
| 11/09 | 1,535 | 1,555 | 1,515 | 1,530 | -0.33% | 125,800 | - | -4.67% | - | - |
| 11/06 | 1,565 | 1,600 | 1,525 | 1,535 | -3.46% | 195,600 | - | -4.48% | - | - |
| 11/05 | 1,570 | 1,605 | 1,550 | 1,590 | +1.6% | 170,200 | - | -1.3% | - | - |
| 11/04 | 1,590 | 1,600 | 1,560 | 1,565 | -0.95% | 81,000 | - | -2.92% | - | - |
| 11/02 | 1,595 | 1,595 | 1,560 | 1,580 | -1.86% | 76,600 | - | -2.17% | - | - |
