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 10→1 |
| 2010 |
| 03/31 | 2,100 | 2,130 | 2,060 | 2,060 | -1.44% | 6,900 | 203億8600万 | +7.29% | 39.74 | 0.53 |
| 03/30 | 2,050 | 2,100 | 2,050 | 2,090 | +4.5% | 8,300 | - | +9.2% | - | - |
| 03/29 | 1,980 | 2,000 | 1,960 | 2,000 | 0% | 2,900 | - | +4.93% | - | - |
| 03/26 | 1,980 | 2,000 | 1,980 | 2,000 | +3.63% | 7,800 | - | +5.37% | - | - |
| 03/25 | 1,970 | 1,980 | 1,910 | 1,930 | -1.53% | 7,600 | - | +1.95% | - | - |
| 03/24 | 1,950 | 1,960 | 1,930 | 1,960 | +1.55% | 11,700 | - | +3.7% | - | - |
| 03/23 | 1,910 | 1,930 | 1,910 | 1,930 | +1.58% | 6,500 | - | +2.44% | - | - |
| 03/19 | 1,930 | 1,940 | 1,900 | 1,900 | -0.52% | 7,300 | - | +1.06% | - | - |
| 03/18 | 1,940 | 1,940 | 1,910 | 1,910 | -2.05% | 5,300 | - | +1.65% | - | - |
| 03/17 | 1,930 | 1,960 | 1,910 | 1,950 | +1.56% | 8,900 | - | +3.89% | - | - |
| 03/16 | 1,890 | 1,920 | 1,890 | 1,920 | +1.05% | 2,900 | - | +2.51% | - | - |
| 03/15 | 1,940 | 1,940 | 1,880 | 1,900 | -2.06% | 3,600 | - | +1.55% | - | - |
| 03/12 | 1,930 | 1,940 | 1,890 | 1,940 | +2.11% | 15,000 | - | +3.63% | - | - |
| 03/11 | 1,910 | 1,910 | 1,900 | 1,900 | +1.6% | 3,900 | - | +1.33% | - | - |
| 03/10 | 1,900 | 1,910 | 1,870 | 1,870 | -1.06% | 5,500 | - | -0.64% | - | - |
| 03/09 | 1,890 | 1,890 | 1,890 | 1,890 | -1.05% | 900 | - | -0.05% | - | - |
| 03/08 | 1,900 | 1,920 | 1,880 | 1,910 | +1.6% | 4,600 | - | +0.58% | - | - |
| 03/05 | 1,880 | 1,890 | 1,870 | 1,880 | +2.17% | 4,100 | - | -1.1% | - | - |
| 03/04 | 1,890 | 1,890 | 1,840 | 1,840 | -3.66% | 2,800 | - | -3.36% | - | - |
| 03/03 | 1,880 | 1,910 | 1,850 | 1,910 | +1.06% | 5,800 | - | +0.05% | - | - |
| 03/02 | 1,870 | 1,900 | 1,870 | 1,890 | +1.07% | 5,600 | - | -1.1% | - | - |
| 03/01 | 1,860 | 1,900 | 1,860 | 1,870 | +0.54% | 4,900 | - | -2.3% | - | - |
| 02/26 | 1,890 | 1,900 | 1,850 | 1,860 | +0.54% | 5,600 | - | -3.07% | - | - |
| 02/25 | 1,850 | 1,950 | 1,850 | 1,850 | +0.54% | 4,800 | - | -3.95% | - | - |
| 02/24 | 1,870 | 1,870 | 1,840 | 1,840 | -4.17% | 9,000 | - | -4.81% | - | - |
| 02/23 | 1,900 | 1,930 | 1,880 | 1,920 | +2.13% | 9,900 | - | -1.03% | - | - |
| 02/22 | 1,810 | 1,920 | 1,810 | 1,880 | +3.87% | 10,400 | - | -3.29% | - | - |
| 02/19 | 1,860 | 1,860 | 1,810 | 1,810 | -2.69% | 6,400 | - | -7.27% | - | - |
| 02/18 | 1,860 | 1,860 | 1,840 | 1,860 | 0% | 3,400 | - | -5.2% | - | - |
| 02/17 | 1,820 | 1,860 | 1,820 | 1,860 | +2.2% | 4,100 | - | -5.54% | - | - |
| 02/16 | 1,840 | 1,840 | 1,820 | 1,820 | -0.55% | 3,900 | - | -7.89% | - | - |
| 02/15 | 1,880 | 1,890 | 1,830 | 1,830 | -1.61% | 5,000 | - | -7.76% | - | - |
| 02/12 | 1,860 | 1,880 | 1,830 | 1,860 | 0% | 5,800 | - | -6.67% | - | - |
| 02/10 | 1,850 | 1,940 | 1,840 | 1,860 | +0.54% | 6,400 | - | -6.95% | - | - |
| 02/09 | 1,880 | 1,880 | 1,830 | 1,850 | -1.07% | 5,800 | - | -7.59% | - | - |
| 02/08 | 1,920 | 1,920 | 1,870 | 1,870 | -2.6% | 9,100 | - | -6.87% | - | - |
| 02/05 | 2,020 | 2,050 | 1,920 | 1,920 | -4.95% | 5,800 | - | -4.71% | - | - |
| 02/04 | 2,070 | 2,070 | 2,010 | 2,020 | -2.42% | 4,400 | - | -0.05% | - | - |
| 02/03 | 2,140 | 2,140 | 2,070 | 2,070 | -1.9% | 6,500 | - | +2.48% | - | - |
| 02/02 | 2,050 | 2,140 | 2,030 | 2,110 | +1.44% | 16,300 | - | +4.61% | - | - |
| 02/01 | 1,980 | 2,080 | 1,900 | 2,080 | +6.12% | 18,600 | - | +3.33% | - | - |
| 01/29 | 1,980 | 1,990 | 1,960 | 1,960 | -0.51% | 5,800 | - | -2.49% | - | - |
| 01/28 | 1,960 | 1,980 | 1,960 | 1,970 | +1.03% | 2,300 | - | -2.04% | - | - |
| 01/27 | 1,990 | 1,990 | 1,950 | 1,950 | -1.02% | 3,800 | - | -3.08% | - | - |
| 01/26 | 2,000 | 2,000 | 1,940 | 1,970 | 0% | 5,300 | - | -2.14% | - | - |
| 01/25 | 1,970 | 1,990 | 1,960 | 1,970 | -1.01% | 3,500 | - | -2.28% | - | - |
| 01/22 | 2,000 | 2,000 | 1,960 | 1,990 | -1.97% | 6,500 | - | -1.34% | - | - |
| 01/21 | 1,980 | 2,050 | 1,980 | 2,030 | +0.5% | 8,100 | - | +0.74% | - | - |
| 01/20 | 2,030 | 2,030 | 2,000 | 2,020 | 0% | 4,300 | - | +0.3% | - | - |
| 01/19 | 2,020 | 2,070 | 2,020 | 2,020 | -0.49% | 4,500 | - | +0.35% | - | - |
| 01/18 | 2,020 | 2,060 | 2,020 | 2,030 | -1.93% | 2,700 | - | +0.94% | - | - |
| 01/15 | 2,050 | 2,070 | 2,020 | 2,070 | +0.49% | 5,500 | - | +3.09% | - | - |
| 01/14 | 2,030 | 2,060 | 2,010 | 2,060 | +1.48% | 4,700 | - | +2.69% | - | - |
| 01/13 | 2,040 | 2,050 | 2,000 | 2,030 | 0% | 4,000 | - | +1.4% | - | - |
| 01/12 | 2,050 | 2,060 | 2,000 | 2,030 | 0% | 5,600 | - | +1.5% | - | - |
| 01/08 | 2,050 | 2,050 | 2,020 | 2,030 | -0.98% | 3,700 | - | +1.7% | - | - |
| 01/07 | 2,030 | 2,050 | 2,010 | 2,050 | +1.49% | 4,000 | - | +2.65% | - | - |
| 01/06 | 1,970 | 2,020 | 1,960 | 2,020 | +4.66% | 4,300 | - | +1.46% | - | - |
| 01/05 | 2,060 | 2,060 | 1,920 | 1,930 | -3.98% | 6,900 | - | -2.48% | - | - |
| 01/04 | 2,080 | 2,080 | 2,000 | 2,010 | -0.99% | 2,500 | - | +1.93% | - | - |
| 2009 |
| 12/30 | 2,090 | 2,090 | 2,000 | 2,030 | -2.4% | 6,000 | - | +3.57% | - | - |
| 12/29 | 1,990 | 2,100 | 1,970 | 2,080 | +5.05% | 10,000 | - | +6.72% | - | - |
| 12/28 | 2,000 | 2,030 | 1,980 | 1,980 | -1% | 2,500 | - | +2.06% | - | - |
| 12/25 | 2,000 | 2,030 | 1,990 | 2,000 | -0.99% | 4,200 | - | +3.47% | - | - |
| 12/24 | 2,000 | 2,020 | 1,990 | 2,020 | +1% | 4,000 | - | +4.94% | - | - |
| 12/22 | 2,010 | 2,020 | 2,000 | 2,000 | +1.01% | 5,100 | - | +4.38% | - | - |
| 12/21 | 1,980 | 2,000 | 1,980 | 1,980 | -0.5% | 4,200 | - | +3.94% | - | - |
| 12/18 | 1,950 | 2,020 | 1,950 | 1,990 | 0% | 5,100 | - | +4.96% | - | - |
| 12/17 | 2,030 | 2,040 | 1,990 | 1,990 | -1.97% | 4,000 | - | +5.51% | - | - |
| 12/16 | 2,000 | 2,030 | 1,990 | 2,030 | +1.5% | 8,100 | - | +8.15% | - | - |
| 12/15 | 1,950 | 2,000 | 1,950 | 2,000 | +2.56% | 3,100 | - | +7.24% | - | - |
| 12/14 | 2,010 | 2,010 | 1,940 | 1,950 | -2.5% | 4,000 | - | +4.9% | - | - |
| 12/11 | 2,000 | 2,000 | 1,950 | 2,000 | +0.5% | 11,600 | - | +7.53% | - | - |
| 12/10 | 1,970 | 1,990 | 1,930 | 1,990 | +0.51% | 5,000 | - | +6.99% | - | - |
| 12/09 | 1,970 | 1,980 | 1,930 | 1,980 | +1.02% | 4,200 | - | +6.45% | - | - |
| 12/08 | 2,000 | 2,000 | 1,950 | 1,960 | -2% | 6,400 | - | +5.26% | - | - |
| 12/07 | 2,000 | 2,000 | 1,980 | 2,000 | +1.52% | 5,900 | - | +7.47% | - | - |
| 12/04 | 1,990 | 1,990 | 1,950 | 1,970 | -0.51% | 7,500 | - | +6.03% | - | - |
| 12/03 | 1,950 | 2,000 | 1,940 | 1,980 | +2.06% | 10,800 | - | +6.57% | - | - |
| 12/02 | 2,040 | 2,040 | 1,940 | 1,940 | -4.9% | 10,900 | - | +4.3% | - | - |
| 12/01 | 1,850 | 2,050 | 1,850 | 2,040 | +7.37% | 22,400 | - | +9.68% | - | - |
| 11/30 | 1,800 | 1,900 | 1,800 | 1,900 | +10.47% | 11,300 | - | +2.26% | - | - |
| 11/27 | 1,700 | 1,770 | 1,690 | 1,720 | -1.71% | 4,700 | - | -7.63% | - | - |
| 11/26 | 1,690 | 1,770 | 1,690 | 1,750 | +1.16% | 2,900 | - | -6.32% | - | - |
| 11/25 | 1,760 | 1,760 | 1,720 | 1,730 | -1.14% | 6,100 | - | -7.68% | - | - |
| 11/24 | 1,850 | 1,850 | 1,750 | 1,750 | -5.41% | 7,900 | - | -6.91% | - | - |
| 11/20 | 1,770 | 1,850 | 1,730 | 1,850 | +2.21% | 9,000 | - | -1.8% | - | - |
| 11/19 | 1,790 | 1,810 | 1,720 | 1,810 | +1.12% | 5,500 | - | -3.93% | - | - |
| 11/18 | 1,760 | 1,810 | 1,730 | 1,790 | -0.56% | 7,100 | - | -4.94% | - | - |
| 11/17 | 1,770 | 1,800 | 1,750 | 1,800 | +4.05% | 2,900 | - | -4.31% | - | - |
| 11/16 | 1,750 | 1,750 | 1,730 | 1,730 | -1.7% | 1,000 | - | -7.88% | - | - |
| 11/13 | 1,700 | 1,920 | 1,700 | 1,760 | +2.33% | 4,900 | - | -6.23% | - | - |
| 11/12 | 1,770 | 1,770 | 1,710 | 1,720 | -2.82% | 3,800 | - | -8.22% | - | - |
| 11/11 | 1,750 | 1,790 | 1,740 | 1,770 | +2.31% | 3,600 | - | -5.55% | - | - |
| 11/10 | 1,850 | 1,860 | 1,730 | 1,730 | -6.49% | 12,400 | - | -7.59% | - | - |
| 11/09 | 1,980 | 1,980 | 1,800 | 1,850 | -6.57% | 11,400 | - | -1.28% | - | - |
| 11/06 | 2,000 | 2,010 | 1,970 | 1,980 | -0.5% | 7,800 | - | +5.66% | - | - |
| 11/05 | 1,970 | 2,000 | 1,960 | 1,990 | -0.5% | 4,400 | - | +6.36% | - | - |
| 11/04 | 2,000 | 2,010 | 1,930 | 2,000 | -1.48% | 6,300 | - | +7.18% | - | - |
| 11/02 | 1,910 | 2,030 | 1,870 | 2,030 | +4.64% | 6,000 | - | +9.08% | - | - |
