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 | 3,390 | 3,490 | 3,350 | 3,440 | +1.47% | 49,400 | 589億7398万 | +6.01% | 11.39 | 0.45 |
| 03/30 | 3,280 | 3,390 | 3,260 | 3,390 | +4.63% | 37,000 | - | +4.79% | - | - |
| 03/29 | 3,260 | 3,260 | 3,190 | 3,240 | -0.92% | 10,600 | - | +0.43% | - | - |
| 03/26 | 3,220 | 3,270 | 3,200 | 3,270 | +2.51% | 31,100 | - | +1.46% | - | - |
| 03/25 | 3,190 | 3,230 | 3,190 | 3,190 | -0.62% | 22,800 | - | -0.93% | - | - |
| 03/24 | 3,200 | 3,210 | 3,180 | 3,210 | +0.31% | 22,700 | - | -0.31% | - | - |
| 03/23 | 3,170 | 3,200 | 3,160 | 3,200 | +0.95% | 21,700 | - | -0.56% | - | - |
| 03/19 | 3,210 | 3,220 | 3,150 | 3,170 | -0.31% | 36,300 | - | -1.43% | - | - |
| 03/18 | 3,230 | 3,230 | 3,170 | 3,180 | -1.55% | 37,200 | - | -1.09% | - | - |
| 03/17 | 3,240 | 3,250 | 3,200 | 3,230 | -0.62% | 20,700 | - | +0.56% | - | - |
| 03/16 | 3,200 | 3,250 | 3,200 | 3,250 | +0.62% | 9,500 | - | +1.28% | - | - |
| 03/15 | 3,200 | 3,240 | 3,190 | 3,230 | +0.31% | 17,600 | - | +0.81% | - | - |
| 03/12 | 3,210 | 3,230 | 3,210 | 3,220 | -0.31% | 26,300 | - | +0.56% | - | - |
| 03/11 | 3,240 | 3,250 | 3,210 | 3,230 | -0.31% | 11,900 | - | +0.84% | - | - |
| 03/10 | 3,250 | 3,260 | 3,230 | 3,240 | -1.22% | 11,800 | - | +1.19% | - | - |
| 03/09 | 3,290 | 3,290 | 3,260 | 3,280 | 0% | 11,700 | - | +2.47% | - | - |
| 03/08 | 3,250 | 3,300 | 3,250 | 3,280 | +0.92% | 16,500 | - | +2.53% | - | - |
| 03/05 | 3,270 | 3,270 | 3,220 | 3,250 | +0.62% | 18,800 | - | +1.69% | - | - |
| 03/04 | 3,280 | 3,280 | 3,230 | 3,230 | -1.22% | 12,300 | - | +1% | - | - |
| 03/03 | 3,250 | 3,280 | 3,230 | 3,270 | 0% | 15,300 | - | +2.25% | - | - |
| 03/02 | 3,220 | 3,310 | 3,220 | 3,270 | +0.62% | 30,200 | - | +2.22% | - | - |
| 03/01 | 3,220 | 3,260 | 3,220 | 3,250 | +0.93% | 14,200 | - | +1.5% | - | - |
| 02/26 | 3,190 | 3,220 | 3,170 | 3,220 | +0.63% | 24,500 | - | +0.44% | - | - |
| 02/25 | 3,180 | 3,210 | 3,170 | 3,200 | +0.63% | 19,600 | - | -0.44% | - | - |
| 02/24 | 3,200 | 3,200 | 3,160 | 3,180 | -0.63% | 16,700 | - | -1.27% | - | - |
| 02/23 | 3,200 | 3,200 | 3,170 | 3,200 | +0.95% | 16,700 | - | -0.9% | - | - |
| 02/22 | 3,170 | 3,210 | 3,170 | 3,170 | +0.63% | 19,900 | - | -2.07% | - | - |
| 02/19 | 3,180 | 3,220 | 3,150 | 3,150 | -1.56% | 23,000 | - | -3.02% | - | - |
| 02/18 | 3,180 | 3,210 | 3,170 | 3,200 | +0.31% | 16,000 | - | -1.75% | - | - |
| 02/17 | 3,170 | 3,200 | 3,150 | 3,190 | +0.95% | 19,300 | - | -2.24% | - | - |
| 02/16 | 3,160 | 3,180 | 3,150 | 3,160 | +0.32% | 13,000 | - | -3.39% | - | - |
| 02/15 | 3,130 | 3,160 | 3,130 | 3,150 | 0% | 14,300 | - | -3.96% | - | - |
| 02/12 | 3,130 | 3,170 | 3,110 | 3,150 | +1.29% | 19,600 | - | -4.23% | - | - |
| 02/10 | 3,140 | 3,180 | 3,110 | 3,110 | -0.96% | 19,500 | - | -5.61% | - | - |
| 02/09 | 3,100 | 3,150 | 3,080 | 3,140 | 0% | 20,900 | - | -4.91% | - | - |
| 02/08 | 3,170 | 3,180 | 3,130 | 3,140 | -1.26% | 21,500 | - | -5.11% | - | - |
| 02/05 | 3,180 | 3,210 | 3,160 | 3,180 | -1.85% | 16,700 | - | -4.13% | - | - |
| 02/04 | 3,200 | 3,250 | 3,180 | 3,240 | +1.25% | 26,700 | - | -2.5% | - | - |
| 02/03 | 3,230 | 3,260 | 3,200 | 3,200 | -0.62% | 21,500 | - | -3.79% | - | - |
| 02/02 | 3,230 | 3,230 | 3,210 | 3,220 | 0% | 17,800 | - | -3.33% | - | - |
| 02/01 | 3,210 | 3,220 | 3,180 | 3,220 | 0% | 26,600 | - | -3.51% | - | - |
| 01/29 | 3,270 | 3,280 | 3,220 | 3,220 | -1.83% | 16,100 | - | -3.71% | - | - |
| 01/28 | 3,250 | 3,280 | 3,250 | 3,280 | +0.92% | 23,100 | - | -2.18% | - | - |
| 01/27 | 3,260 | 3,290 | 3,250 | 3,250 | -1.22% | 19,500 | - | -3.33% | - | - |
| 01/26 | 3,330 | 3,350 | 3,290 | 3,290 | -1.79% | 17,600 | - | -2.4% | - | - |
| 01/25 | 3,340 | 3,360 | 3,320 | 3,350 | 0% | 14,000 | - | -0.83% | - | - |
| 01/22 | 3,360 | 3,370 | 3,320 | 3,350 | -1.47% | 20,000 | - | -0.89% | - | - |
| 01/21 | 3,380 | 3,410 | 3,350 | 3,400 | +0.59% | 33,200 | - | +0.53% | - | - |
| 01/20 | 3,400 | 3,400 | 3,370 | 3,380 | -0.29% | 16,600 | - | -0.09% | - | - |
| 01/19 | 3,400 | 3,400 | 3,370 | 3,390 | 0% | 17,600 | - | +0.09% | - | - |
| 01/18 | 3,420 | 3,430 | 3,380 | 3,390 | -1.45% | 17,700 | - | -0.06% | - | - |
| 01/15 | 3,390 | 3,440 | 3,360 | 3,440 | +1.47% | 34,100 | - | +1.24% | - | - |
| 01/14 | 3,360 | 3,390 | 3,360 | 3,390 | +1.19% | 16,100 | - | -0.47% | - | - |
| 01/13 | 3,360 | 3,400 | 3,350 | 3,350 | -1.18% | 41,600 | - | -1.87% | - | - |
| 01/12 | 3,400 | 3,400 | 3,360 | 3,390 | 0% | 28,100 | - | -1.11% | - | - |
| 01/08 | 3,370 | 3,390 | 3,340 | 3,390 | +0.89% | 35,300 | - | -1.4% | - | - |
| 01/07 | 3,300 | 3,370 | 3,290 | 3,360 | +1.82% | 28,000 | - | -2.55% | - | - |
| 01/06 | 3,300 | 3,310 | 3,280 | 3,300 | +0.3% | 52,700 | - | -4.51% | - | - |
| 01/05 | 3,390 | 3,390 | 3,260 | 3,290 | -0.9% | 60,000 | - | -4.91% | - | - |
| 01/04 | 3,310 | 3,350 | 3,310 | 3,320 | -0.3% | 11,500 | - | -4.16% | - | - |
| 2009 |
| 12/30 | 3,330 | 3,340 | 3,290 | 3,330 | 0% | 22,900 | - | -3.98% | - | - |
| 12/29 | 3,330 | 3,340 | 3,310 | 3,330 | +0.6% | 22,700 | - | -4.17% | - | - |
| 12/28 | 3,330 | 3,360 | 3,310 | 3,310 | -0.9% | 21,100 | - | -5.02% | - | - |
| 12/25 | 3,370 | 3,370 | 3,320 | 3,340 | -0.6% | 21,900 | - | -4.41% | - | - |
| 12/24 | 3,390 | 3,400 | 3,340 | 3,360 | -0.88% | 26,400 | - | -4.11% | - | - |
| 12/22 | 3,430 | 3,430 | 3,380 | 3,390 | -1.74% | 26,700 | - | -3.45% | - | - |
| 12/21 | 3,500 | 3,520 | 3,440 | 3,450 | -1.43% | 20,100 | - | -1.96% | - | - |
| 12/18 | 3,470 | 3,530 | 3,420 | 3,500 | +0.57% | 39,700 | - | -0.74% | - | - |
| 12/17 | 3,470 | 3,500 | 3,460 | 3,480 | +0.58% | 18,800 | - | -1.47% | - | - |
| 12/16 | 3,550 | 3,580 | 3,400 | 3,460 | +1.76% | 52,300 | - | -2.23% | - | - |
| 12/15 | 3,450 | 3,450 | 3,380 | 3,400 | 0% | 9,400 | - | -4.23% | - | - |
| 12/14 | 3,450 | 3,450 | 3,350 | 3,400 | -0.87% | 18,300 | - | -4.44% | - | - |
| 12/11 | 3,490 | 3,490 | 3,400 | 3,430 | -1.44% | 33,400 | - | -3.84% | - | - |
| 12/10 | 3,460 | 3,500 | 3,440 | 3,480 | -0.85% | 17,400 | - | -2.71% | - | - |
| 12/09 | 3,580 | 3,580 | 3,450 | 3,510 | -1.4% | 21,400 | - | -2.12% | - | - |
| 12/08 | 3,630 | 3,650 | 3,550 | 3,560 | -1.93% | 27,400 | - | -1% | - | - |
| 12/07 | 3,640 | 3,660 | 3,600 | 3,630 | +0.83% | 28,600 | - | +0.78% | - | - |
| 12/04 | 3,640 | 3,640 | 3,570 | 3,600 | -2.44% | 18,000 | - | -0.11% | - | - |
| 12/03 | 3,620 | 3,690 | 3,610 | 3,690 | +1.37% | 25,600 | - | +2.27% | - | - |
| 12/02 | 3,590 | 3,660 | 3,580 | 3,640 | 0% | 29,700 | - | +0.83% | - | - |
| 12/01 | 3,510 | 3,640 | 3,500 | 3,640 | +2.25% | 43,500 | - | +0.86% | - | - |
| 11/30 | 3,390 | 3,560 | 3,370 | 3,560 | +5.01% | 38,300 | - | -1.3% | - | - |
| 11/27 | 3,370 | 3,400 | 3,330 | 3,390 | 0% | 38,500 | - | -6.07% | - | - |
| 11/26 | 3,380 | 3,400 | 3,290 | 3,390 | -1.17% | 42,400 | - | -6.25% | - | - |
| 11/25 | 3,490 | 3,490 | 3,390 | 3,430 | -2% | 39,900 | - | -5.3% | - | - |
| 11/24 | 3,580 | 3,600 | 3,460 | 3,500 | -2.23% | 31,200 | - | -3.37% | - | - |
| 11/20 | 3,450 | 3,580 | 3,420 | 3,580 | +1.13% | 36,100 | - | -1.05% | - | - |
| 11/19 | 3,550 | 3,590 | 3,490 | 3,540 | -1.12% | 25,900 | - | -1.97% | - | - |
| 11/18 | 3,560 | 3,600 | 3,500 | 3,580 | +0.85% | 27,000 | - | -0.72% | - | - |
| 11/17 | 3,540 | 3,560 | 3,450 | 3,550 | -1.11% | 44,300 | - | -1.5% | - | - |
| 11/16 | 3,570 | 3,610 | 3,530 | 3,590 | -0.83% | 22,500 | - | -0.31% | - | - |
| 11/13 | 3,590 | 3,640 | 3,570 | 3,620 | -0.55% | 21,900 | - | +0.7% | - | - |
| 11/12 | 3,690 | 3,690 | 3,610 | 3,640 | -0.82% | 26,900 | - | +1.48% | - | - |
| 11/11 | 3,720 | 3,730 | 3,630 | 3,670 | -1.34% | 34,700 | - | +2.69% | - | - |
| 11/10 | 3,620 | 3,730 | 3,600 | 3,720 | +3.05% | 40,300 | - | +4.47% | - | - |
| 11/09 | 3,640 | 3,640 | 3,550 | 3,610 | -0.55% | 18,800 | - | +1.83% | - | - |
| 11/06 | 3,670 | 3,680 | 3,600 | 3,630 | -1.09% | 19,100 | - | +2.6% | - | - |
| 11/05 | 3,690 | 3,730 | 3,650 | 3,670 | -1.34% | 33,500 | - | +3.88% | - | - |
| 11/04 | 3,740 | 3,740 | 3,680 | 3,720 | -0.53% | 16,200 | - | +5.56% | - | - |
| 11/02 | 3,660 | 3,740 | 3,630 | 3,740 | +0.81% | 27,300 | - | +6.37% | - | - |
