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 5→1 |
| 2010 |
| 03/31 | 1,940 | 1,945 | 1,925 | 1,935 | +0.26% | 17,600 | 293億1602万 | 0% | 13.22 | 0.65 |
| 03/30 | 1,930 | 1,940 | 1,915 | 1,930 | +0.78% | 33,400 | - | -0.26% | - | - |
| 03/29 | 1,940 | 1,940 | 1,895 | 1,915 | -4.01% | 45,400 | - | -1.03% | - | - |
| 03/26 | 1,990 | 2,000 | 1,980 | 1,995 | +0.5% | 48,400 | - | +3.15% | - | - |
| 03/25 | 2,000 | 2,005 | 1,970 | 1,985 | -0.5% | 43,000 | - | +2.74% | - | - |
| 03/24 | 1,990 | 1,995 | 1,980 | 1,995 | 0% | 26,800 | - | +3.31% | - | - |
| 03/23 | 2,000 | 2,000 | 1,975 | 1,995 | 0% | 19,800 | - | +3.42% | - | - |
| 03/19 | 1,955 | 2,000 | 1,955 | 1,995 | +2.57% | 22,200 | - | +3.64% | - | - |
| 03/18 | 1,975 | 1,975 | 1,940 | 1,945 | -1.02% | 26,200 | - | +1.2% | - | - |
| 03/17 | 1,975 | 1,975 | 1,950 | 1,965 | +0.26% | 24,200 | - | +2.29% | - | - |
| 03/16 | 1,955 | 1,975 | 1,955 | 1,960 | +0.26% | 8,000 | - | +2.14% | - | - |
| 03/15 | 1,950 | 1,960 | 1,950 | 1,955 | +0.77% | 13,400 | - | +1.93% | - | - |
| 03/12 | 1,935 | 1,940 | 1,920 | 1,940 | +0.52% | 15,600 | - | +1.09% | - | - |
| 03/11 | 1,945 | 1,950 | 1,920 | 1,930 | -0.26% | 18,400 | - | +0.47% | - | - |
| 03/10 | 1,945 | 1,945 | 1,930 | 1,935 | +0.26% | 6,400 | - | +0.62% | - | - |
| 03/09 | 1,920 | 1,935 | 1,920 | 1,930 | +0.52% | 11,800 | - | +0.31% | - | - |
| 03/08 | 1,925 | 1,930 | 1,910 | 1,920 | +1.32% | 25,800 | - | -0.21% | - | - |
| 03/05 | 1,905 | 1,915 | 1,890 | 1,895 | -0.26% | 25,400 | - | -1.51% | - | - |
| 03/04 | 1,910 | 1,915 | 1,900 | 1,900 | +0.26% | 19,000 | - | -1.3% | - | - |
| 03/03 | 1,900 | 1,905 | 1,890 | 1,895 | -0.26% | 12,400 | - | -1.66% | - | - |
| 03/02 | 1,900 | 1,900 | 1,895 | 1,900 | +0.53% | 6,400 | - | -1.5% | - | - |
| 03/01 | 1,895 | 1,910 | 1,880 | 1,890 | 0% | 19,800 | - | -2.22% | - | - |
| 02/26 | 1,900 | 1,910 | 1,890 | 1,890 | 0% | 15,800 | - | -2.48% | - | - |
| 02/25 | 1,905 | 1,910 | 1,880 | 1,890 | -0.53% | 13,000 | - | -2.73% | - | - |
| 02/24 | 1,915 | 1,915 | 1,900 | 1,900 | -1.04% | 13,000 | - | -2.46% | - | - |
| 02/23 | 1,925 | 1,945 | 1,915 | 1,920 | -0.26% | 7,000 | - | -1.64% | - | - |
| 02/22 | 1,915 | 1,950 | 1,915 | 1,925 | +0.79% | 7,800 | - | -1.53% | - | - |
| 02/19 | 1,935 | 1,935 | 1,910 | 1,910 | -1.8% | 15,600 | - | -2.45% | - | - |
| 02/18 | 1,955 | 1,955 | 1,945 | 1,945 | -0.51% | 4,600 | - | -0.87% | - | - |
| 02/17 | 1,955 | 1,955 | 1,935 | 1,955 | +1.3% | 9,400 | - | -0.51% | - | - |
| 02/16 | 1,925 | 1,930 | 1,920 | 1,930 | +1.31% | 6,200 | - | -1.93% | - | - |
| 02/15 | 1,920 | 1,935 | 1,905 | 1,905 | -0.78% | 12,400 | - | -3.45% | - | - |
| 02/12 | 1,915 | 1,925 | 1,915 | 1,920 | -0.26% | 11,600 | - | -2.88% | - | - |
| 02/10 | 1,925 | 1,945 | 1,925 | 1,925 | +0.26% | 10,400 | - | -2.83% | - | - |
| 02/09 | 1,915 | 1,925 | 1,915 | 1,920 | -0.52% | 7,200 | - | -3.18% | - | - |
| 02/08 | 1,960 | 1,965 | 1,930 | 1,930 | -2.53% | 12,800 | - | -2.82% | - | - |
| 02/05 | 1,980 | 2,010 | 1,965 | 1,980 | -0.75% | 10,200 | - | -0.3% | - | - |
| 02/04 | 1,975 | 2,000 | 1,965 | 1,995 | +1.53% | 17,200 | - | +0.45% | - | - |
| 02/03 | 1,960 | 1,985 | 1,960 | 1,965 | +0.26% | 7,000 | - | -1.01% | - | - |
| 02/02 | 1,940 | 1,975 | 1,935 | 1,960 | +1.29% | 14,000 | - | -1.21% | - | - |
| 02/01 | 1,925 | 1,935 | 1,910 | 1,935 | +1.31% | 7,400 | - | -2.47% | - | - |
| 01/29 | 1,930 | 1,945 | 1,910 | 1,910 | -1.04% | 12,400 | - | -3.73% | - | - |
| 01/28 | 1,940 | 1,955 | 1,925 | 1,930 | -0.77% | 15,200 | - | -2.77% | - | - |
| 01/27 | 1,955 | 1,965 | 1,940 | 1,945 | -0.77% | 12,600 | - | -2.02% | - | - |
| 01/26 | 1,995 | 2,005 | 1,955 | 1,960 | -2% | 17,600 | - | -1.26% | - | - |
| 01/25 | 1,990 | 2,015 | 1,990 | 2,000 | -0.5% | 6,600 | - | +0.86% | - | - |
| 01/22 | 2,010 | 2,030 | 2,005 | 2,010 | -0.25% | 10,000 | - | +1.57% | - | - |
| 01/21 | 2,020 | 2,020 | 2,000 | 2,015 | 0% | 10,200 | - | +2.03% | - | - |
| 01/20 | 1,990 | 2,025 | 1,990 | 2,015 | +1% | 11,600 | - | +2.28% | - | - |
| 01/19 | 1,990 | 2,015 | 1,990 | 1,995 | +0.25% | 4,200 | - | +1.53% | - | - |
| 01/18 | 2,000 | 2,010 | 1,985 | 1,990 | -0.25% | 8,200 | - | +1.48% | - | - |
| 01/15 | 2,020 | 2,020 | 1,990 | 1,995 | -1.24% | 9,800 | - | +1.94% | - | - |
| 01/14 | 2,030 | 2,030 | 2,000 | 2,020 | -0.49% | 11,200 | - | +3.43% | - | - |
| 01/13 | 2,025 | 2,050 | 2,020 | 2,030 | +0.25% | 7,600 | - | +4.16% | - | - |
| 01/12 | 2,040 | 2,040 | 2,010 | 2,025 | -0.74% | 11,600 | - | +4.06% | - | - |
| 01/08 | 2,030 | 2,040 | 2,010 | 2,040 | +0.74% | 13,200 | - | +4.99% | - | - |
| 01/07 | 2,005 | 2,025 | 2,005 | 2,025 | +1% | 7,000 | - | +4.38% | - | - |
| 01/06 | 2,010 | 2,025 | 1,980 | 2,005 | +1.01% | 7,800 | - | +3.62% | - | - |
| 01/05 | 2,025 | 2,025 | 1,985 | 1,985 | 0% | 11,400 | - | +2.85% | - | - |
| 01/04 | 1,955 | 1,990 | 1,955 | 1,985 | +2.85% | 6,000 | - | +3.01% | - | - |
| 2009 |
| 12/30 | 1,985 | 1,990 | 1,930 | 1,930 | -2.53% | 9,800 | - | +0.21% | - | - |
| 12/29 | 1,960 | 1,990 | 1,960 | 1,980 | +0.25% | 6,400 | - | +2.75% | - | - |
| 12/28 | 1,975 | 2,020 | 1,965 | 1,975 | +1.8% | 18,400 | - | +2.44% | - | - |
| 12/25 | 1,960 | 1,985 | 1,935 | 1,940 | -0.51% | 9,200 | - | +0.47% | - | - |
| 12/24 | 1,960 | 1,960 | 1,940 | 1,950 | 0% | 6,000 | - | +0.83% | - | - |
| 12/22 | 1,955 | 1,990 | 1,940 | 1,950 | +0.52% | 11,400 | - | +0.62% | - | - |
| 12/21 | 1,930 | 1,945 | 1,925 | 1,940 | +0.52% | 5,600 | - | -0.21% | - | - |
| 12/18 | 1,925 | 1,945 | 1,925 | 1,930 | -0.52% | 6,400 | - | -1.03% | - | - |
| 12/17 | 1,930 | 1,945 | 1,920 | 1,940 | +1.31% | 8,000 | - | -0.97% | - | - |
| 12/16 | 1,940 | 1,940 | 1,890 | 1,915 | +1.06% | 17,800 | - | -2.84% | - | - |
| 12/15 | 1,890 | 1,900 | 1,890 | 1,895 | 0% | 4,000 | - | -4.53% | - | - |
| 12/14 | 1,910 | 1,910 | 1,880 | 1,895 | -0.52% | 10,800 | - | -5.2% | - | - |
| 12/11 | 1,890 | 1,910 | 1,890 | 1,905 | +0.53% | 13,400 | - | -5.46% | - | - |
| 12/10 | 1,900 | 1,910 | 1,890 | 1,895 | +0.53% | 9,400 | - | -6.79% | - | - |
| 12/09 | 1,895 | 1,905 | 1,885 | 1,885 | -0.26% | 5,400 | - | -8.23% | - | - |
| 12/08 | 1,910 | 1,910 | 1,885 | 1,890 | -0.79% | 12,800 | - | -8.87% | - | - |
| 12/07 | 1,935 | 1,955 | 1,890 | 1,905 | -0.26% | 24,000 | - | -9.07% | - | - |
| 12/04 | 1,940 | 1,950 | 1,900 | 1,910 | -2.55% | 17,000 | - | -9.69% | - | - |
| 12/03 | 1,990 | 1,995 | 1,950 | 1,960 | +0.51% | 21,600 | - | -8.2% | - | - |
| 12/02 | 1,970 | 1,985 | 1,925 | 1,950 | -0.76% | 21,800 | - | -9.43% | - | - |
| 12/01 | 1,930 | 1,985 | 1,910 | 1,965 | +3.15% | 26,200 | - | -9.49% | - | - |
| 11/30 | 1,920 | 1,930 | 1,875 | 1,905 | +1.33% | 23,000 | - | -12.89% | - | - |
| 11/27 | 1,875 | 1,885 | 1,855 | 1,880 | -1.05% | 9,400 | - | -14.78% | - | - |
| 11/26 | 1,960 | 1,960 | 1,885 | 1,900 | -3.06% | 13,200 | - | -14.68% | - | - |
| 11/25 | 1,970 | 1,970 | 1,945 | 1,960 | +0.51% | 11,600 | - | -12.77% | - | - |
| 11/24 | 2,040 | 2,040 | 1,950 | 1,950 | -3.23% | 11,800 | - | -13.87% | - | - |
| 11/20 | 2,030 | 2,040 | 1,985 | 2,015 | -1.71% | 19,200 | - | -11.58% | - | - |
| 11/19 | 2,040 | 2,070 | 2,030 | 2,050 | +1.49% | 9,000 | - | -10.64% | - | - |
| 11/18 | 2,060 | 2,060 | 2,015 | 2,020 | -1.46% | 11,400 | - | -12.36% | - | - |
| 11/17 | 2,100 | 2,100 | 2,035 | 2,050 | -1.44% | 8,400 | - | -11.56% | - | - |
| 11/16 | 2,090 | 2,115 | 2,060 | 2,080 | -0.95% | 10,600 | - | -10.69% | - | - |
| 11/13 | 2,160 | 2,160 | 2,075 | 2,100 | -2.55% | 24,200 | - | -10.22% | - | - |
| 11/12 | 2,250 | 2,250 | 2,125 | 2,155 | -4.01% | 16,400 | - | -8.14% | - | - |
| 11/11 | 2,280 | 2,290 | 2,240 | 2,245 | -0.66% | 13,600 | - | -4.47% | - | - |
| 11/10 | 2,275 | 2,295 | 2,225 | 2,260 | +0.44% | 11,000 | - | -3.91% | - | - |
| 11/09 | 2,295 | 2,295 | 2,250 | 2,250 | -1.75% | 6,800 | - | -4.38% | - | - |
| 11/06 | 2,370 | 2,370 | 2,280 | 2,290 | -2.55% | 10,400 | - | -2.84% | - | - |
| 11/05 | 2,410 | 2,410 | 2,340 | 2,350 | -2.69% | 10,200 | - | -0.47% | - | - |
| 11/04 | 2,375 | 2,415 | 2,370 | 2,415 | +0.84% | 9,800 | - | +2.29% | - | - |
| 11/02 | 2,425 | 2,450 | 2,390 | 2,395 | -0.83% | 6,000 | - | +1.48% | - | - |
