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 5→1 |
| 2010 |
| 03/31 | 995 | 1,000 | 975 | 990 | -1% | 115,800 | 347億2821万 | +0.3% | 9.73 | 0.34 |
| 03/30 | 1,005 | 1,015 | 995 | 1,000 | +0.5% | 70,400 | - | +1.42% | - | - |
| 03/29 | 995 | 1,000 | 985 | 995 | -1% | 35,000 | - | +1.02% | - | - |
| 03/26 | 1,000 | 1,005 | 985 | 1,005 | +0.5% | 104,800 | - | +2.24% | - | - |
| 03/25 | 995 | 1,010 | 995 | 1,000 | +0.5% | 86,400 | - | +1.94% | - | - |
| 03/24 | 1,005 | 1,010 | 990 | 995 | -0.5% | 61,000 | - | +1.63% | - | - |
| 03/23 | 1,020 | 1,025 | 980 | 1,000 | -2.44% | 105,000 | - | +2.25% | - | - |
| 03/19 | 1,030 | 1,035 | 1,015 | 1,025 | +0.99% | 68,200 | - | +4.81% | - | - |
| 03/18 | 1,050 | 1,050 | 1,015 | 1,015 | -2.87% | 74,800 | - | +3.68% | - | - |
| 03/17 | 1,015 | 1,045 | 1,010 | 1,045 | +2.96% | 127,600 | - | +6.74% | - | - |
| 03/16 | 1,010 | 1,020 | 1,005 | 1,015 | +0.5% | 42,400 | - | +3.78% | - | - |
| 03/15 | 1,025 | 1,025 | 1,005 | 1,010 | -0.49% | 45,000 | - | +3.17% | - | - |
| 03/12 | 1,020 | 1,025 | 985 | 1,015 | +1.5% | 138,600 | - | +3.57% | - | - |
| 03/11 | 980 | 1,010 | 965 | 1,000 | +3.09% | 167,400 | - | +1.63% | - | - |
| 03/10 | 955 | 980 | 950 | 970 | +2.11% | 90,600 | - | -1.82% | - | - |
| 03/09 | 965 | 965 | 950 | 950 | -1.04% | 48,000 | - | -4.33% | - | - |
| 03/08 | 960 | 965 | 950 | 960 | +0.52% | 53,600 | - | -3.81% | - | - |
| 03/05 | 955 | 955 | 945 | 955 | +1.06% | 30,200 | - | -4.79% | - | - |
| 03/04 | 955 | 955 | 945 | 945 | -1.05% | 38,000 | - | -6.34% | - | - |
| 03/03 | 965 | 965 | 950 | 955 | -1.04% | 43,000 | - | -5.82% | - | - |
| 03/02 | 975 | 975 | 955 | 965 | -1.53% | 65,800 | - | -5.3% | - | - |
| 03/01 | 975 | 980 | 970 | 980 | +1.55% | 33,000 | - | -4.3% | - | - |
| 02/26 | 965 | 975 | 960 | 965 | -0.52% | 44,800 | - | -6.13% | - | - |
| 02/25 | 970 | 980 | 960 | 970 | +1.57% | 77,400 | - | -6.19% | - | - |
| 02/24 | 960 | 965 | 955 | 955 | -1.55% | 36,000 | - | -8.08% | - | - |
| 02/23 | 965 | 970 | 955 | 970 | +1.04% | 42,000 | - | -7.18% | - | - |
| 02/22 | 960 | 970 | 955 | 960 | +0.52% | 76,600 | - | -8.83% | - | - |
| 02/19 | 940 | 955 | 935 | 955 | +1.6% | 92,600 | - | -9.99% | - | - |
| 02/18 | 965 | 970 | 930 | 940 | -2.59% | 188,000 | - | -12.07% | - | - |
| 02/17 | 970 | 970 | 950 | 965 | 0% | 96,400 | - | -10.48% | - | - |
| 02/16 | 1,005 | 1,005 | 955 | 965 | -3.98% | 118,200 | - | -11.14% | - | - |
| 02/15 | 1,040 | 1,040 | 1,000 | 1,005 | -3.37% | 115,000 | - | -8.05% | - | - |
| 02/12 | 1,025 | 1,045 | 1,025 | 1,040 | +1.46% | 55,200 | - | -5.37% | - | - |
| 02/10 | 1,030 | 1,035 | 1,015 | 1,025 | 0% | 37,400 | - | -7.07% | - | - |
| 02/09 | 1,015 | 1,040 | 1,015 | 1,025 | -0.49% | 47,800 | - | -7.24% | - | - |
| 02/08 | 1,045 | 1,050 | 1,025 | 1,030 | -1.44% | 57,400 | - | -6.96% | - | - |
| 02/05 | 1,080 | 1,090 | 1,030 | 1,045 | -5% | 113,600 | - | -5.86% | - | - |
| 02/04 | 1,120 | 1,120 | 1,090 | 1,100 | 0% | 46,000 | - | -1.08% | - | - |
| 02/03 | 1,105 | 1,120 | 1,100 | 1,100 | 0% | 32,200 | - | -1.17% | - | - |
| 02/02 | 1,085 | 1,105 | 1,080 | 1,100 | +1.38% | 25,200 | - | -1.17% | - | - |
| 02/01 | 1,090 | 1,100 | 1,080 | 1,085 | +0.46% | 41,800 | - | -2.52% | - | - |
| 01/29 | 1,100 | 1,105 | 1,080 | 1,080 | -1.37% | 50,000 | - | -2.96% | - | - |
| 01/28 | 1,075 | 1,105 | 1,075 | 1,095 | +1.86% | 32,600 | - | -1.62% | - | - |
| 01/27 | 1,080 | 1,095 | 1,075 | 1,075 | +0.47% | 32,600 | - | -3.33% | - | - |
| 01/26 | 1,095 | 1,120 | 1,070 | 1,070 | -2.28% | 67,000 | - | -3.86% | - | - |
| 01/25 | 1,075 | 1,105 | 1,075 | 1,095 | 0% | 68,200 | - | -1.71% | - | - |
| 01/22 | 1,080 | 1,095 | 1,070 | 1,095 | -0.45% | 60,200 | - | -1.62% | - | - |
| 01/21 | 1,070 | 1,110 | 1,070 | 1,100 | +0.92% | 40,400 | - | -1.17% | - | - |
| 01/20 | 1,130 | 1,130 | 1,085 | 1,090 | -3.11% | 106,600 | - | -2.07% | - | - |
| 01/19 | 1,150 | 1,155 | 1,115 | 1,125 | -2.6% | 67,200 | - | +1.08% | - | - |
| 01/18 | 1,160 | 1,165 | 1,150 | 1,155 | -0.86% | 35,400 | - | +3.87% | - | - |
| 01/15 | 1,165 | 1,180 | 1,145 | 1,165 | +0.43% | 91,800 | - | +4.95% | - | - |
| 01/14 | 1,175 | 1,190 | 1,145 | 1,160 | 0% | 102,800 | - | +4.79% | - | - |
| 01/13 | 1,160 | 1,210 | 1,160 | 1,160 | 0% | 102,200 | - | +5.07% | - | - |
| 01/12 | 1,150 | 1,170 | 1,115 | 1,160 | +0.87% | 100,800 | - | +5.07% | - | - |
| 01/08 | 1,175 | 1,180 | 1,135 | 1,150 | -0.43% | 83,600 | - | +4.45% | - | - |
| 01/07 | 1,130 | 1,215 | 1,125 | 1,155 | +2.67% | 233,200 | - | +5.19% | - | - |
| 01/06 | 1,100 | 1,140 | 1,085 | 1,125 | +3.69% | 86,000 | - | +2.93% | - | - |
| 01/05 | 1,100 | 1,105 | 1,085 | 1,085 | 0% | 73,200 | - | -0.28% | - | - |
| 01/04 | 1,095 | 1,105 | 1,065 | 1,085 | -0.91% | 54,200 | - | -0.09% | - | - |
| 2009 |
| 12/30 | 1,110 | 1,120 | 1,090 | 1,095 | -0.9% | 35,000 | - | +1.11% | - | - |
| 12/29 | 1,110 | 1,110 | 1,085 | 1,105 | 0% | 35,200 | - | +2.31% | - | - |
| 12/28 | 1,100 | 1,135 | 1,095 | 1,105 | +0.45% | 59,600 | - | +2.5% | - | - |
| 12/25 | 1,105 | 1,120 | 1,100 | 1,100 | -0.9% | 57,400 | - | +2.33% | - | - |
| 12/24 | 1,080 | 1,115 | 1,080 | 1,110 | +2.78% | 51,800 | - | +3.64% | - | - |
| 12/22 | 1,085 | 1,085 | 1,055 | 1,080 | +0.47% | 43,800 | - | +0.93% | - | - |
| 12/21 | 1,105 | 1,105 | 1,075 | 1,075 | -0.92% | 15,800 | - | +0.56% | - | - |
| 12/18 | 1,085 | 1,085 | 1,070 | 1,085 | -0.46% | 19,200 | - | +1.4% | - | - |
| 12/17 | 1,110 | 1,130 | 1,085 | 1,090 | -0.46% | 31,800 | - | +1.96% | - | - |
| 12/16 | 1,115 | 1,125 | 1,080 | 1,095 | +1.39% | 37,400 | - | +2.43% | - | - |
| 12/15 | 1,075 | 1,095 | 1,075 | 1,080 | -0.46% | 14,800 | - | +0.84% | - | - |
| 12/14 | 1,110 | 1,110 | 1,075 | 1,085 | -2.25% | 30,600 | - | +1.02% | - | - |
| 12/11 | 1,140 | 1,140 | 1,085 | 1,110 | +1.37% | 82,400 | - | +2.97% | - | - |
| 12/10 | 1,080 | 1,145 | 1,075 | 1,095 | +0.46% | 87,600 | - | +1.11% | - | - |
| 12/09 | 1,095 | 1,100 | 1,080 | 1,090 | -0.46% | 48,600 | - | +0.28% | - | - |
| 12/08 | 1,085 | 1,105 | 1,075 | 1,095 | +0.46% | 33,800 | - | +0.18% | - | - |
| 12/07 | 1,105 | 1,110 | 1,080 | 1,090 | -0.91% | 42,000 | - | -0.18% | - | - |
| 12/04 | 1,145 | 1,150 | 1,095 | 1,100 | -3.93% | 51,200 | - | +0.73% | - | - |
| 12/03 | 1,100 | 1,145 | 1,100 | 1,145 | +5.05% | 64,200 | - | +4.66% | - | - |
| 12/02 | 1,085 | 1,095 | 1,060 | 1,090 | +0.46% | 55,600 | - | -0.27% | - | - |
| 12/01 | 1,040 | 1,085 | 1,015 | 1,085 | +6.9% | 87,800 | - | -0.91% | - | - |
| 11/30 | 1,015 | 1,030 | 1,005 | 1,015 | 0% | 84,000 | - | -7.64% | - | - |
| 11/27 | 1,025 | 1,030 | 1,000 | 1,015 | -0.98% | 81,200 | - | -8.14% | - | - |
| 11/26 | 1,005 | 1,045 | 1,000 | 1,025 | +0.49% | 116,200 | - | -7.74% | - | - |
| 11/25 | 1,020 | 1,035 | 1,005 | 1,020 | +0.99% | 114,800 | - | -8.68% | - | - |
| 11/24 | 1,050 | 1,060 | 1,005 | 1,010 | -5.16% | 101,800 | - | -10.06% | - | - |
| 11/20 | 1,005 | 1,090 | 1,005 | 1,065 | +4.41% | 114,200 | - | -5.42% | - | - |
| 11/19 | 985 | 1,030 | 985 | 1,020 | +0.99% | 187,600 | - | -9.49% | - | - |
| 11/18 | 1,060 | 1,065 | 965 | 1,010 | -6.05% | 154,000 | - | -10.7% | - | - |
| 11/17 | 1,080 | 1,090 | 1,045 | 1,075 | +0.47% | 72,200 | - | -5.29% | - | - |
| 11/16 | 1,070 | 1,100 | 1,065 | 1,070 | -1.83% | 60,400 | - | -5.89% | - | - |
| 11/13 | 1,075 | 1,105 | 1,065 | 1,090 | +2.83% | 81,800 | - | -4.3% | - | - |
| 11/12 | 1,105 | 1,110 | 1,060 | 1,060 | -3.64% | 77,000 | - | -6.94% | - | - |
| 11/11 | 1,150 | 1,155 | 1,100 | 1,100 | -3.51% | 79,000 | - | -3.34% | - | - |
| 11/10 | 1,170 | 1,195 | 1,140 | 1,140 | -1.3% | 153,600 | - | +0.35% | - | - |
| 11/09 | 1,190 | 1,190 | 1,150 | 1,155 | -1.7% | 90,600 | - | +2.12% | - | - |
| 11/06 | 1,235 | 1,235 | 1,170 | 1,175 | -4.47% | 160,600 | - | +4.35% | - | - |
| 11/05 | 1,195 | 1,240 | 1,175 | 1,230 | +2.93% | 221,200 | - | +9.72% | - | - |
| 11/04 | 1,220 | 1,275 | 1,165 | 1,195 | -3.63% | 502,800 | - | +7.37% | - | - |
| 11/02 | 1,160 | 1,390 | 1,135 | 1,240 | +14.29% | 1,087,600 | - | +11.81% | - | - |
