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 10→1 |
| 2010 |
| 03/31 | 1,240 | 1,250 | 1,220 | 1,220 | -2.4% | 21,200 | 501億3468万 | +2.43% | 13.99 | - |
| 03/30 | 1,250 | 1,250 | 1,230 | 1,250 | +1.63% | 12,000 | - | +5.31% | - | - |
| 03/29 | 1,240 | 1,250 | 1,220 | 1,230 | -3.15% | 16,800 | - | +4.06% | - | - |
| 03/26 | 1,250 | 1,300 | 1,250 | 1,270 | +1.6% | 40,800 | - | +7.81% | - | - |
| 03/25 | 1,240 | 1,250 | 1,230 | 1,250 | +0.81% | 42,700 | - | +6.66% | - | - |
| 03/24 | 1,240 | 1,250 | 1,220 | 1,240 | 0% | 30,000 | - | +6.16% | - | - |
| 03/23 | 1,230 | 1,250 | 1,220 | 1,240 | 0% | 24,400 | - | +6.53% | - | - |
| 03/19 | 1,240 | 1,240 | 1,200 | 1,240 | +1.64% | 30,000 | - | +6.99% | - | - |
| 03/18 | 1,240 | 1,240 | 1,210 | 1,220 | +0.83% | 24,900 | - | +5.72% | - | - |
| 03/17 | 1,190 | 1,230 | 1,190 | 1,210 | +2.54% | 67,700 | - | +5.22% | - | - |
| 03/16 | 1,180 | 1,180 | 1,160 | 1,180 | 0% | 31,600 | - | +3.06% | - | - |
| 03/15 | 1,180 | 1,190 | 1,150 | 1,180 | 0% | 41,000 | - | +3.33% | - | - |
| 03/12 | 1,150 | 1,180 | 1,150 | 1,180 | +2.61% | 14,500 | - | +3.69% | - | - |
| 03/11 | 1,140 | 1,150 | 1,130 | 1,150 | +1.77% | 23,300 | - | +1.23% | - | - |
| 03/10 | 1,160 | 1,160 | 1,130 | 1,130 | -2.59% | 41,400 | - | -0.44% | - | - |
| 03/09 | 1,170 | 1,180 | 1,160 | 1,160 | -0.85% | 17,400 | - | +2.29% | - | - |
| 03/08 | 1,200 | 1,200 | 1,160 | 1,170 | -0.85% | 28,000 | - | +3.36% | - | - |
| 03/05 | 1,150 | 1,180 | 1,150 | 1,180 | +2.61% | 13,500 | - | +4.52% | - | - |
| 03/04 | 1,150 | 1,160 | 1,140 | 1,150 | 0% | 13,800 | - | +2.13% | - | - |
| 03/03 | 1,150 | 1,160 | 1,140 | 1,150 | 0% | 12,200 | - | +2.31% | - | - |
| 03/02 | 1,150 | 1,160 | 1,140 | 1,150 | -1.71% | 12,100 | - | +2.5% | - | - |
| 03/01 | 1,150 | 1,170 | 1,150 | 1,170 | 0% | 12,600 | - | +4.37% | - | - |
| 02/26 | 1,150 | 1,180 | 1,140 | 1,170 | +1.74% | 23,700 | - | +4.46% | - | - |
| 02/25 | 1,130 | 1,150 | 1,130 | 1,150 | +1.77% | 14,000 | - | +2.86% | - | - |
| 02/24 | 1,120 | 1,130 | 1,120 | 1,130 | 0% | 11,800 | - | +1.07% | - | - |
| 02/23 | 1,130 | 1,140 | 1,120 | 1,130 | 0% | 7,200 | - | +0.89% | - | - |
| 02/22 | 1,130 | 1,150 | 1,120 | 1,130 | +0.89% | 18,000 | - | +0.89% | - | - |
| 02/19 | 1,130 | 1,140 | 1,120 | 1,120 | -0.88% | 8,600 | - | -0.09% | - | - |
| 02/18 | 1,160 | 1,160 | 1,110 | 1,130 | -1.74% | 29,100 | - | +0.62% | - | - |
| 02/17 | 1,140 | 1,150 | 1,130 | 1,150 | +2.68% | 19,400 | - | +2.31% | - | - |
| 02/16 | 1,130 | 1,140 | 1,120 | 1,120 | -0.88% | 20,100 | - | -0.36% | - | - |
| 02/15 | 1,120 | 1,130 | 1,100 | 1,130 | +0.89% | 24,400 | - | +0.53% | - | - |
| 02/12 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 19,100 | - | -0.36% | - | - |
| 02/10 | 1,100 | 1,120 | 1,100 | 1,100 | 0% | 14,000 | - | -2.05% | - | - |
| 02/09 | 1,100 | 1,110 | 1,090 | 1,100 | +0.92% | 22,300 | - | -1.87% | - | - |
| 02/08 | 1,110 | 1,110 | 1,090 | 1,090 | -0.91% | 12,700 | - | -2.5% | - | - |
| 02/05 | 1,120 | 1,130 | 1,100 | 1,100 | -2.65% | 14,700 | - | -1.43% | - | - |
| 02/04 | 1,140 | 1,140 | 1,120 | 1,130 | +0.89% | 11,600 | - | +1.44% | - | - |
| 02/03 | 1,110 | 1,140 | 1,100 | 1,120 | +0.9% | 18,900 | - | +0.9% | - | - |
| 02/02 | 1,100 | 1,120 | 1,100 | 1,110 | +0.91% | 8,900 | - | +0.27% | - | - |
| 02/01 | 1,100 | 1,120 | 1,090 | 1,100 | 0% | 18,800 | - | -0.36% | - | - |
| 01/29 | 1,100 | 1,110 | 1,100 | 1,100 | -0.9% | 14,800 | - | -0.18% | - | - |
| 01/28 | 1,110 | 1,110 | 1,090 | 1,110 | +1.83% | 8,400 | - | +1% | - | - |
| 01/27 | 1,110 | 1,120 | 1,090 | 1,090 | -0.91% | 21,700 | - | -0.46% | - | - |
| 01/26 | 1,130 | 1,130 | 1,100 | 1,100 | -1.79% | 20,300 | - | +0.73% | - | - |
| 01/25 | 1,150 | 1,160 | 1,120 | 1,120 | -2.61% | 20,300 | - | +2.75% | - | - |
| 01/22 | 1,120 | 1,150 | 1,120 | 1,150 | +1.77% | 18,600 | - | +5.8% | - | - |
| 01/21 | 1,110 | 1,150 | 1,110 | 1,130 | -1.74% | 24,000 | - | +4.34% | - | - |
| 01/20 | 1,150 | 1,150 | 1,120 | 1,150 | -0.86% | 23,800 | - | +6.58% | - | - |
| 01/19 | 1,140 | 1,160 | 1,130 | 1,160 | +1.75% | 33,800 | - | +8.01% | - | - |
| 01/18 | 1,160 | 1,160 | 1,140 | 1,140 | -0.87% | 26,600 | - | +6.64% | - | - |
| 01/15 | 1,150 | 1,170 | 1,140 | 1,150 | -1.71% | 37,200 | - | +8.08% | - | - |
| 01/14 | 1,160 | 1,190 | 1,160 | 1,170 | +0.86% | 24,400 | - | +10.38% | - | - |
| 01/13 | 1,140 | 1,180 | 1,130 | 1,160 | +1.75% | 33,500 | - | +9.95% | - | - |
| 01/12 | 1,160 | 1,160 | 1,140 | 1,140 | 0% | 15,900 | - | +8.57% | - | - |
| 01/08 | 1,130 | 1,150 | 1,120 | 1,140 | +0.88% | 17,800 | - | +8.99% | - | - |
| 01/07 | 1,080 | 1,150 | 1,070 | 1,130 | +4.63% | 44,000 | - | +8.45% | - | - |
| 01/06 | 1,060 | 1,080 | 1,060 | 1,080 | +2.86% | 15,700 | - | +4.15% | - | - |
| 01/05 | 1,050 | 1,060 | 1,040 | 1,050 | +0.96% | 17,200 | - | +1.55% | - | - |
| 01/04 | 1,030 | 1,050 | 1,030 | 1,040 | +0.97% | 6,100 | - | +0.78% | - | - |
| 2009 |
| 12/30 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 9,600 | - | -0.19% | - | - |
| 12/29 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 13,400 | - | +1.74% | - | - |
| 12/28 | 1,050 | 1,060 | 1,030 | 1,030 | -1.9% | 55,000 | - | -0.1% | - | - |
| 12/25 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 29,300 | - | +1.65% | - | - |
| 12/24 | 1,060 | 1,060 | 1,020 | 1,030 | -0.96% | 35,100 | - | -0.48% | - | - |
| 12/22 | 1,050 | 1,050 | 1,040 | 1,040 | +0.97% | 14,900 | - | +0.1% | - | - |
| 12/21 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 17,000 | - | -1.15% | - | - |
| 12/18 | 1,030 | 1,040 | 1,020 | 1,020 | 0% | 9,700 | - | -2.49% | - | - |
| 12/17 | 1,050 | 1,060 | 1,020 | 1,020 | -2.86% | 47,400 | - | -2.86% | - | - |
| 12/16 | 1,070 | 1,090 | 1,040 | 1,050 | +0.96% | 81,600 | - | -0.47% | - | - |
| 12/15 | 1,050 | 1,060 | 1,030 | 1,040 | 0% | 44,300 | - | -1.79% | - | - |
| 12/14 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 26,000 | - | -2.26% | - | - |
| 12/11 | 1,040 | 1,040 | 1,020 | 1,040 | +0.97% | 31,100 | - | -2.71% | - | - |
| 12/10 | 1,030 | 1,030 | 1,010 | 1,030 | +0.98% | 24,000 | - | -4.28% | - | - |
| 12/09 | 1,030 | 1,030 | 1,010 | 1,020 | -0.97% | 25,100 | - | -5.73% | - | - |
| 12/08 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 28,300 | - | -5.33% | - | - |
| 12/07 | 1,050 | 1,060 | 1,030 | 1,040 | 0% | 20,200 | - | -4.85% | - | - |
| 12/04 | 1,050 | 1,060 | 1,040 | 1,040 | -0.95% | 23,000 | - | -5.28% | - | - |
| 12/03 | 1,040 | 1,060 | 1,030 | 1,050 | +1.94% | 27,400 | - | -4.81% | - | - |
| 12/02 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 12,000 | - | -7.12% | - | - |
| 12/01 | 1,020 | 1,030 | 990 | 1,030 | +0.98% | 23,700 | - | -7.62% | - | - |
| 11/30 | 980 | 1,060 | 970 | 1,020 | +3.03% | 33,800 | - | -8.93% | - | - |
| 11/27 | 1,000 | 1,010 | 980 | 990 | -1.98% | 20,200 | - | -12.08% | - | - |
| 11/26 | 1,010 | 1,020 | 1,010 | 1,010 | -1.94% | 11,500 | - | -10.86% | - | - |
| 11/25 | 1,030 | 1,050 | 1,020 | 1,030 | 0% | 18,100 | - | -9.65% | - | - |
| 11/24 | 1,050 | 1,050 | 1,020 | 1,030 | -0.96% | 14,500 | - | -10.12% | - | - |
| 11/20 | 1,050 | 1,050 | 1,020 | 1,040 | -2.8% | 29,000 | - | -9.49% | - | - |
| 11/19 | 1,120 | 1,120 | 1,060 | 1,070 | -3.6% | 12,200 | - | -7.12% | - | - |
| 11/18 | 1,130 | 1,130 | 1,090 | 1,110 | -1.77% | 30,500 | - | -3.73% | - | - |
| 11/17 | 1,110 | 1,150 | 1,100 | 1,130 | +1.8% | 33,600 | - | -2.08% | - | - |
| 11/16 | 1,120 | 1,130 | 1,100 | 1,110 | -0.89% | 34,200 | - | -3.9% | - | - |
| 11/13 | 1,130 | 1,140 | 1,100 | 1,120 | 0% | 29,000 | - | -3.11% | - | - |
| 11/12 | 1,150 | 1,160 | 1,110 | 1,120 | -2.61% | 27,700 | - | -3.11% | - | - |
| 11/11 | 1,180 | 1,190 | 1,140 | 1,150 | 0% | 13,900 | - | -0.69% | - | - |
| 11/10 | 1,170 | 1,210 | 1,150 | 1,150 | -0.86% | 30,300 | - | -0.78% | - | - |
| 11/09 | 1,180 | 1,200 | 1,160 | 1,160 | -1.69% | 10,800 | - | -0.17% | - | - |
| 11/06 | 1,220 | 1,220 | 1,180 | 1,180 | -2.48% | 12,600 | - | +1.37% | - | - |
| 11/05 | 1,190 | 1,210 | 1,160 | 1,210 | +1.68% | 15,500 | - | +3.68% | - | - |
| 11/04 | 1,150 | 1,190 | 1,150 | 1,190 | +1.71% | 8,200 | - | +1.88% | - | - |
| 11/02 | 1,130 | 1,170 | 1,130 | 1,170 | +1.74% | 14,000 | - | +0.09% | - | - |
