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 | 1,300 | 1,320 | 1,290 | 1,320 | +1.54% | 293,800 | 2178億1940万 | +4.27% | 26.23 | 0.4 |
| 03/30 | 1,320 | 1,320 | 1,290 | 1,300 | -0.76% | 169,200 | - | +3.26% | - | - |
| 03/29 | 1,290 | 1,310 | 1,290 | 1,310 | +2.34% | 159,400 | - | +4.55% | - | - |
| 03/26 | 1,310 | 1,310 | 1,270 | 1,280 | -3.03% | 204,600 | - | +2.65% | - | - |
| 03/25 | 1,320 | 1,330 | 1,310 | 1,320 | -0.75% | 94,800 | - | +6.11% | - | - |
| 03/24 | 1,320 | 1,330 | 1,310 | 1,330 | +0.76% | 213,900 | - | +7.52% | - | - |
| 03/23 | 1,330 | 1,330 | 1,310 | 1,320 | -2.94% | 147,500 | - | +7.4% | - | - |
| 03/19 | 1,360 | 1,370 | 1,350 | 1,360 | -0.73% | 156,300 | - | +11.48% | - | - |
| 03/18 | 1,370 | 1,380 | 1,350 | 1,370 | -1.44% | 328,600 | - | +13.22% | - | - |
| 03/17 | 1,400 | 1,420 | 1,370 | 1,390 | -0.71% | 420,300 | - | +16.03% | - | - |
| 03/16 | 1,360 | 1,400 | 1,360 | 1,400 | +1.45% | 330,400 | - | +17.94% | - | - |
| 03/15 | 1,310 | 1,380 | 1,310 | 1,380 | +6.15% | 470,500 | - | +17.25% | - | - |
| 03/12 | 1,240 | 1,300 | 1,240 | 1,300 | +4.84% | 429,700 | - | +11.3% | - | - |
| 03/11 | 1,200 | 1,250 | 1,200 | 1,240 | +3.33% | 317,000 | - | +6.53% | - | - |
| 03/10 | 1,200 | 1,210 | 1,190 | 1,200 | -0.83% | 69,800 | - | +3.27% | - | - |
| 03/09 | 1,200 | 1,210 | 1,190 | 1,210 | 0% | 103,000 | - | +4.13% | - | - |
| 03/08 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 171,100 | - | +4.31% | - | - |
| 03/05 | 1,210 | 1,220 | 1,190 | 1,210 | +0.83% | 283,900 | - | +4.49% | - | - |
| 03/04 | 1,220 | 1,220 | 1,190 | 1,200 | -0.83% | 181,100 | - | +3.9% | - | - |
| 03/03 | 1,200 | 1,210 | 1,180 | 1,210 | 0% | 316,600 | - | +5.03% | - | - |
| 03/02 | 1,180 | 1,210 | 1,180 | 1,210 | 0% | 218,700 | - | +5.4% | - | - |
| 03/01 | 1,150 | 1,210 | 1,150 | 1,210 | +6.14% | 258,800 | - | +5.68% | - | - |
| 02/26 | 1,130 | 1,160 | 1,120 | 1,140 | +2.7% | 614,400 | - | -0.18% | - | - |
| 02/25 | 1,120 | 1,120 | 1,100 | 1,110 | 0% | 508,300 | - | -2.8% | - | - |
| 02/24 | 1,130 | 1,130 | 1,100 | 1,110 | -3.48% | 216,500 | - | -3.14% | - | - |
| 02/23 | 1,150 | 1,150 | 1,140 | 1,150 | 0% | 96,800 | - | 0% | - | - |
| 02/22 | 1,180 | 1,180 | 1,140 | 1,150 | -1.71% | 252,900 | - | -0.17% | - | - |
| 02/19 | 1,180 | 1,180 | 1,130 | 1,170 | -1.68% | 790,000 | - | +1.04% | - | - |
| 02/18 | 1,170 | 1,200 | 1,160 | 1,190 | +2.59% | 613,200 | - | +2.76% | - | - |
| 02/17 | 1,140 | 1,160 | 1,130 | 1,160 | +2.65% | 230,400 | - | +0.35% | - | - |
| 02/16 | 1,130 | 1,180 | 1,120 | 1,130 | +2.73% | 503,600 | - | -1.99% | - | - |
| 02/15 | 1,090 | 1,110 | 1,040 | 1,100 | +0.92% | 198,100 | - | -4.43% | - | - |
| 02/12 | 1,090 | 1,110 | 1,060 | 1,090 | 0% | 288,200 | - | -5.13% | - | - |
| 02/10 | 1,110 | 1,110 | 1,090 | 1,090 | -0.91% | 134,100 | - | -4.89% | - | - |
| 02/09 | 1,130 | 1,140 | 1,100 | 1,100 | -5.17% | 718,900 | - | -3.68% | - | - |
| 02/08 | 1,170 | 1,180 | 1,140 | 1,160 | 0% | 559,000 | - | +1.93% | - | - |
| 02/05 | 1,140 | 1,170 | 1,140 | 1,160 | -1.69% | 473,300 | - | +2.56% | - | - |
| 02/04 | 1,210 | 1,210 | 1,170 | 1,180 | -1.67% | 350,500 | - | +4.8% | - | - |
| 02/03 | 1,200 | 1,220 | 1,180 | 1,200 | 0% | 1,054,800 | - | +7.05% | - | - |
| 02/02 | 1,170 | 1,220 | 1,160 | 1,200 | +3.45% | 757,700 | - | +7.72% | - | - |
| 02/01 | 1,200 | 1,200 | 1,140 | 1,160 | +0.87% | 403,900 | - | +4.69% | - | - |
| 01/29 | 1,150 | 1,220 | 1,140 | 1,150 | 0% | 486,500 | - | +4.26% | - | - |
| 01/28 | 1,120 | 1,170 | 1,110 | 1,150 | +3.6% | 273,900 | - | +4.64% | - | - |
| 01/27 | 1,100 | 1,130 | 1,100 | 1,110 | 0% | 212,400 | - | +1.28% | - | - |
| 01/26 | 1,150 | 1,160 | 1,100 | 1,110 | -2.63% | 400,300 | - | +1.37% | - | - |
| 01/25 | 1,120 | 1,150 | 1,120 | 1,140 | +0.88% | 269,200 | - | +4.01% | - | - |
| 01/22 | 1,150 | 1,160 | 1,120 | 1,130 | -2.59% | 298,300 | - | +3.76% | - | - |
| 01/21 | 1,170 | 1,180 | 1,150 | 1,160 | -3.33% | 433,100 | - | +7.01% | - | - |
| 01/20 | 1,210 | 1,210 | 1,180 | 1,200 | -0.83% | 291,000 | - | +11.32% | - | - |
| 01/19 | 1,220 | 1,220 | 1,180 | 1,210 | 0% | 591,000 | - | +13.08% | - | - |
| 01/18 | 1,260 | 1,270 | 1,200 | 1,210 | -5.47% | 850,400 | - | +14.04% | - | - |
| 01/15 | 1,220 | 1,280 | 1,210 | 1,280 | +7.56% | 809,800 | - | +21.44% | - | - |
| 01/14 | 1,140 | 1,200 | 1,140 | 1,190 | +5.31% | 577,900 | - | +13.98% | - | - |
| 01/13 | 1,090 | 1,160 | 1,070 | 1,130 | +3.67% | 598,000 | - | +8.76% | - | - |
| 01/12 | 1,060 | 1,100 | 1,060 | 1,090 | +1.87% | 298,200 | - | +5.11% | - | - |
| 01/08 | 1,050 | 1,080 | 1,030 | 1,070 | +0.94% | 461,700 | - | +3.18% | - | - |
| 01/07 | 1,030 | 1,060 | 1,030 | 1,060 | +3.92% | 281,600 | - | +2.02% | - | - |
| 01/06 | 1,020 | 1,030 | 1,000 | 1,020 | +3.03% | 276,400 | - | -1.92% | - | - |
| 01/05 | 1,000 | 1,020 | 980 | 990 | 0% | 539,600 | - | -4.72% | - | - |
| 01/04 | 990 | 1,000 | 980 | 990 | +1.02% | 197,000 | - | -4.72% | - | - |
| 2009 |
| 12/30 | 1,040 | 1,040 | 980 | 980 | -6.67% | 481,700 | - | -5.41% | - | - |
| 12/29 | 1,050 | 1,060 | 1,020 | 1,050 | 0% | 237,900 | - | +1.55% | - | - |
| 12/28 | 1,010 | 1,070 | 1,010 | 1,050 | +2.94% | 502,000 | - | +1.74% | - | - |
| 12/25 | 1,020 | 1,040 | 1,010 | 1,020 | -1.92% | 157,800 | - | -0.87% | - | - |
| 12/24 | 1,040 | 1,050 | 1,020 | 1,040 | -0.95% | 333,100 | - | +1.07% | - | - |
| 12/22 | 1,050 | 1,070 | 1,040 | 1,050 | 0% | 234,300 | - | +2.04% | - | - |
| 12/21 | 1,060 | 1,070 | 1,040 | 1,050 | -0.94% | 145,800 | - | +1.94% | - | - |
| 12/18 | 1,060 | 1,080 | 1,050 | 1,060 | -3.64% | 290,100 | - | +2.71% | - | - |
| 12/17 | 1,120 | 1,120 | 1,090 | 1,100 | -1.79% | 188,300 | - | +6.38% | - | - |
| 12/16 | 1,080 | 1,200 | 1,060 | 1,120 | +14.29% | 1,133,100 | - | +8.42% | - | - |
| 12/15 | 990 | 1,010 | 970 | 980 | -2% | 302,400 | - | -5.04% | - | - |
| 12/14 | 1,010 | 1,020 | 990 | 1,000 | -1.96% | 207,500 | - | -3.47% | - | - |
| 12/11 | 990 | 1,020 | 980 | 1,020 | +4.08% | 212,100 | - | -1.92% | - | - |
| 12/10 | 990 | 1,000 | 970 | 980 | -2% | 174,000 | - | -6.22% | - | - |
| 12/09 | 1,020 | 1,020 | 980 | 1,000 | -1.96% | 192,400 | - | -4.76% | - | - |
| 12/08 | 1,040 | 1,050 | 1,010 | 1,020 | -2.86% | 221,100 | - | -3.41% | - | - |
| 12/07 | 1,060 | 1,070 | 1,040 | 1,050 | 0% | 123,700 | - | -0.85% | - | - |
| 12/04 | 1,080 | 1,090 | 1,040 | 1,050 | -3.67% | 249,900 | - | -1.04% | - | - |
| 12/03 | 1,100 | 1,100 | 1,070 | 1,090 | 0% | 261,200 | - | +2.64% | - | - |
| 12/02 | 1,100 | 1,110 | 1,070 | 1,090 | -2.68% | 358,600 | - | +2.73% | - | - |
| 12/01 | 1,040 | 1,120 | 1,040 | 1,120 | +3.7% | 579,500 | - | +5.66% | - | - |
| 11/30 | 1,000 | 1,080 | 1,000 | 1,080 | +9.09% | 648,900 | - | +2.08% | - | - |
| 11/27 | 970 | 990 | 960 | 990 | 0% | 305,800 | - | -6.6% | - | - |
| 11/26 | 930 | 990 | 920 | 990 | +6.45% | 497,200 | - | -7.13% | - | - |
| 11/25 | 900 | 940 | 900 | 930 | 0% | 435,700 | - | -13.33% | - | - |
| 11/24 | 1,010 | 1,020 | 930 | 930 | -6.06% | 409,600 | - | -13.89% | - | - |
| 11/20 | 950 | 990 | 920 | 990 | +2.06% | 736,300 | - | -8.92% | - | - |
| 11/19 | 1,030 | 1,030 | 960 | 970 | -5.83% | 472,600 | - | -11.17% | - | - |
| 11/18 | 1,050 | 1,060 | 1,020 | 1,030 | -0.96% | 315,300 | - | -6.36% | - | - |
| 11/17 | 1,080 | 1,080 | 1,030 | 1,040 | -2.8% | 263,100 | - | -5.97% | - | - |
| 11/16 | 1,110 | 1,110 | 1,070 | 1,070 | -2.73% | 171,800 | - | -3.78% | - | - |
| 11/13 | 1,110 | 1,160 | 1,070 | 1,100 | 0% | 727,700 | - | -1.43% | - | - |
| 11/12 | 1,100 | 1,110 | 1,090 | 1,100 | +1.85% | 158,200 | - | -1.79% | - | - |
| 11/11 | 1,090 | 1,110 | 1,070 | 1,080 | -0.92% | 385,700 | - | -3.74% | - | - |
| 11/10 | 1,110 | 1,120 | 1,080 | 1,090 | -0.91% | 275,800 | - | -3.02% | - | - |
| 11/09 | 1,100 | 1,100 | 1,080 | 1,100 | 0% | 169,700 | - | -2.4% | - | - |
| 11/06 | 1,140 | 1,140 | 1,090 | 1,100 | -2.65% | 188,000 | - | -2.83% | - | - |
| 11/05 | 1,130 | 1,150 | 1,130 | 1,130 | +0.89% | 300,400 | - | -0.88% | - | - |
| 11/04 | 1,120 | 1,130 | 1,100 | 1,120 | -2.61% | 291,400 | - | -2.27% | - | - |
| 11/02 | 1,080 | 1,200 | 1,080 | 1,150 | +5.5% | 726,300 | - | -0.35% | - | - |
