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 | 1,855 | 1,890 | 1,855 | 1,875 | +0.81% | 4,800 | 206億6850万 | +1.08% | 13.37 | 0.86 |
| 03/30 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 4,800 | - | +0.38% | - | - |
| 03/29 | 1,850 | 1,860 | 1,850 | 1,860 | +0.27% | 2,400 | - | +0.49% | - | - |
| 03/26 | 1,855 | 1,870 | 1,855 | 1,855 | -1.07% | 7,200 | - | +0.38% | - | - |
| 03/25 | 1,855 | 1,880 | 1,855 | 1,875 | 0% | 5,800 | - | +1.63% | - | - |
| 03/24 | 1,860 | 1,875 | 1,855 | 1,875 | +0.81% | 3,400 | - | +1.9% | - | - |
| 03/23 | 1,895 | 1,895 | 1,850 | 1,860 | -1.06% | 10,400 | - | +1.36% | - | - |
| 03/19 | 1,865 | 1,885 | 1,865 | 1,880 | +1.08% | 3,200 | - | +2.68% | - | - |
| 03/18 | 1,875 | 1,875 | 1,860 | 1,860 | +0.27% | 800 | - | +1.81% | - | - |
| 03/17 | 1,870 | 1,870 | 1,850 | 1,855 | -0.8% | 2,600 | - | +1.81% | - | - |
| 03/16 | 1,870 | 1,870 | 1,860 | 1,870 | +0.54% | 1,600 | - | +2.86% | - | - |
| 03/15 | 1,870 | 1,870 | 1,860 | 1,860 | +0.27% | 600 | - | +2.54% | - | - |
| 03/12 | 1,870 | 1,870 | 1,850 | 1,855 | -0.27% | 9,800 | - | +2.43% | - | - |
| 03/11 | 1,860 | 1,860 | 1,860 | 1,860 | +0.54% | 800 | - | +2.76% | - | - |
| 03/10 | 1,855 | 1,855 | 1,850 | 1,850 | -0.27% | 2,400 | - | +2.44% | - | - |
| 03/09 | 1,865 | 1,870 | 1,855 | 1,855 | +0.27% | 1,200 | - | +2.83% | - | - |
| 03/08 | 1,870 | 1,870 | 1,850 | 1,850 | -0.8% | 2,400 | - | +2.78% | - | - |
| 03/05 | 1,820 | 1,865 | 1,820 | 1,865 | +2.19% | 2,400 | - | +3.73% | - | - |
| 03/04 | 1,845 | 1,845 | 1,820 | 1,825 | -0.82% | 2,000 | - | +1.61% | - | - |
| 03/03 | 1,855 | 1,855 | 1,840 | 1,840 | -1.6% | 2,600 | - | +2.39% | - | - |
| 03/02 | 1,865 | 1,870 | 1,855 | 1,870 | +0.81% | 1,600 | - | +4.06% | - | - |
| 03/01 | 1,855 | 1,855 | 1,850 | 1,855 | +2.2% | 6,600 | - | +3.29% | - | - |
| 02/26 | 1,810 | 1,820 | 1,810 | 1,815 | -0.27% | 1,600 | - | +1% | - | - |
| 02/25 | 1,805 | 1,820 | 1,805 | 1,820 | -0.27% | 3,600 | - | +1.22% | - | - |
| 02/24 | 1,830 | 1,830 | 1,820 | 1,825 | 0% | 3,200 | - | +1.5% | - | - |
| 02/23 | 1,825 | 1,825 | 1,820 | 1,825 | 0% | 1,800 | - | +1.45% | - | - |
| 02/22 | 1,770 | 1,825 | 1,770 | 1,825 | +3.4% | 2,200 | - | +1.33% | - | - |
| 02/19 | 1,775 | 1,775 | 1,765 | 1,765 | -0.84% | 1,000 | - | -2.05% | - | - |
| 02/18 | 1,775 | 1,780 | 1,775 | 1,780 | +0.85% | 1,000 | - | -1.49% | - | - |
| 02/17 | 1,755 | 1,775 | 1,755 | 1,765 | +0.86% | 1,800 | - | -2.59% | - | - |
| 02/16 | 1,750 | 1,765 | 1,750 | 1,750 | -0.57% | 3,600 | - | -3.69% | - | - |
| 02/15 | 1,760 | 1,765 | 1,755 | 1,760 | -0.28% | 1,800 | - | -3.4% | - | - |
| 02/12 | 1,760 | 1,765 | 1,750 | 1,765 | +0.57% | 5,000 | - | -3.39% | - | - |
| 02/10 | 1,750 | 1,755 | 1,750 | 1,755 | +0.29% | 1,600 | - | -4.15% | - | - |
| 02/09 | 1,755 | 1,760 | 1,750 | 1,750 | -1.13% | 2,400 | - | -4.63% | - | - |
| 02/08 | 1,760 | 1,790 | 1,760 | 1,770 | -1.12% | 1,800 | - | -3.75% | - | - |
| 02/05 | 1,805 | 1,805 | 1,790 | 1,790 | -1.1% | 1,600 | - | -2.88% | - | - |
| 02/04 | 1,795 | 1,810 | 1,795 | 1,810 | +1.69% | 2,200 | - | -2% | - | - |
| 02/03 | 1,755 | 1,785 | 1,755 | 1,780 | 0% | 1,400 | - | -3.78% | - | - |
| 02/02 | 1,785 | 1,785 | 1,745 | 1,780 | +0.85% | 2,200 | - | -3.89% | - | - |
| 02/01 | 1,775 | 1,775 | 1,725 | 1,765 | -1.94% | 3,400 | - | -4.9% | - | - |
| 01/29 | 1,815 | 1,835 | 1,800 | 1,800 | -1.37% | 6,200 | - | -3.23% | - | - |
| 01/28 | 1,830 | 1,840 | 1,820 | 1,825 | -0.27% | 2,400 | - | -1.93% | - | - |
| 01/27 | 1,835 | 1,840 | 1,830 | 1,830 | -1.08% | 2,000 | - | -1.72% | - | - |
| 01/26 | 1,850 | 1,860 | 1,835 | 1,850 | +0.27% | 2,400 | - | -0.75% | - | - |
| 01/25 | 1,830 | 1,845 | 1,830 | 1,845 | -1.34% | 6,200 | - | -1.02% | - | - |
| 01/22 | 1,850 | 1,870 | 1,840 | 1,870 | +1.08% | 3,600 | - | +0.38% | - | - |
| 01/21 | 1,830 | 1,855 | 1,830 | 1,850 | +1.37% | 3,400 | - | -0.59% | - | - |
| 01/20 | 1,835 | 1,835 | 1,815 | 1,825 | -0.82% | 1,400 | - | -1.83% | - | - |
| 01/19 | 1,870 | 1,870 | 1,830 | 1,840 | -1.6% | 2,800 | - | -1.02% | - | - |
| 01/18 | 1,870 | 1,870 | 1,860 | 1,870 | 0% | 1,400 | - | +0.65% | - | - |
| 01/15 | 1,880 | 1,880 | 1,855 | 1,870 | -0.53% | 3,600 | - | +0.81% | - | - |
| 01/14 | 1,885 | 1,885 | 1,875 | 1,880 | -0.79% | 2,800 | - | +1.4% | - | - |
| 01/13 | 1,890 | 1,900 | 1,890 | 1,895 | +0.26% | 3,200 | - | +2.32% | - | - |
| 01/12 | 1,890 | 1,890 | 1,880 | 1,890 | 0% | 1,600 | - | +2.05% | - | - |
| 01/08 | 1,875 | 1,890 | 1,855 | 1,890 | +0.8% | 6,600 | - | +2.33% | - | - |
| 01/07 | 1,880 | 1,880 | 1,875 | 1,875 | -0.27% | 600 | - | +1.74% | - | - |
| 01/06 | 1,875 | 1,880 | 1,855 | 1,880 | +1.35% | 2,800 | - | +2.34% | - | - |
| 01/05 | 1,850 | 1,880 | 1,850 | 1,855 | +0.54% | 2,800 | - | +1.37% | - | - |
| 01/04 | 1,855 | 1,855 | 1,845 | 1,845 | -0.54% | 800 | - | +1.1% | - | - |
| 2009 |
| 12/30 | 1,880 | 1,880 | 1,845 | 1,855 | -1.85% | 3,000 | - | +1.92% | - | - |
| 12/29 | 1,885 | 1,895 | 1,870 | 1,890 | +0.27% | 3,400 | - | +4.19% | - | - |
| 12/28 | 1,865 | 1,890 | 1,865 | 1,885 | +1.89% | 2,600 | - | +4.26% | - | - |
| 12/25 | 1,875 | 1,875 | 1,845 | 1,850 | -1.33% | 5,000 | - | +2.72% | - | - |
| 12/24 | 1,855 | 1,875 | 1,855 | 1,875 | +1.35% | 4,800 | - | +4.34% | - | - |
| 12/22 | 1,860 | 1,860 | 1,850 | 1,850 | +0.54% | 3,000 | - | +3.29% | - | - |
| 12/21 | 1,860 | 1,860 | 1,840 | 1,840 | -0.81% | 1,800 | - | +3.02% | - | - |
| 12/18 | 1,855 | 1,855 | 1,840 | 1,855 | -0.54% | 3,600 | - | +4.1% | - | - |
| 12/17 | 1,860 | 1,865 | 1,830 | 1,865 | +1.08% | 2,800 | - | +5.01% | - | - |
| 12/16 | 1,830 | 1,845 | 1,825 | 1,845 | +0.82% | 2,200 | - | +4.18% | - | - |
| 12/15 | 1,830 | 1,830 | 1,815 | 1,830 | +0.27% | 1,600 | - | +3.62% | - | - |
| 12/14 | 1,830 | 1,830 | 1,800 | 1,825 | +1.11% | 2,400 | - | +3.58% | - | - |
| 12/11 | 1,840 | 1,840 | 1,805 | 1,805 | -1.1% | 4,800 | - | +2.67% | - | - |
| 12/10 | 1,805 | 1,825 | 1,805 | 1,825 | +1.67% | 1,800 | - | +3.99% | - | - |
| 12/09 | 1,805 | 1,825 | 1,790 | 1,795 | -1.1% | 2,400 | - | +2.45% | - | - |
| 12/08 | 1,830 | 1,830 | 1,780 | 1,815 | -1.36% | 3,600 | - | +3.83% | - | - |
| 12/07 | 1,825 | 1,840 | 1,820 | 1,840 | +0.82% | 1,400 | - | +5.32% | - | - |
| 12/04 | 1,835 | 1,840 | 1,795 | 1,825 | -3.18% | 7,200 | - | +4.58% | - | - |
| 12/03 | 1,800 | 1,915 | 1,780 | 1,885 | +6.2% | 13,800 | - | +8.15% | - | - |
| 12/02 | 1,805 | 1,805 | 1,770 | 1,775 | -0.28% | 2,400 | - | +2.01% | - | - |
| 12/01 | 1,750 | 1,780 | 1,740 | 1,780 | +2.89% | 3,600 | - | +2.24% | - | - |
| 11/30 | 1,720 | 1,740 | 1,715 | 1,730 | +0.58% | 3,200 | - | -0.63% | - | - |
| 11/27 | 1,715 | 1,730 | 1,710 | 1,720 | +0.29% | 2,200 | - | -1.32% | - | - |
| 11/26 | 1,720 | 1,740 | 1,715 | 1,715 | -0.29% | 1,000 | - | -1.72% | - | - |
| 11/25 | 1,745 | 1,745 | 1,715 | 1,720 | 0% | 5,600 | - | -1.55% | - | - |
| 11/24 | 1,735 | 1,735 | 1,715 | 1,720 | -0.29% | 3,800 | - | -1.66% | - | - |
| 11/20 | 1,735 | 1,740 | 1,725 | 1,725 | 0% | 2,400 | - | -1.48% | - | - |
| 11/19 | 1,715 | 1,740 | 1,715 | 1,725 | -0.29% | 800 | - | -1.54% | - | - |
| 11/18 | 1,740 | 1,740 | 1,720 | 1,730 | +0.29% | 2,200 | - | -1.31% | - | - |
| 11/17 | 1,725 | 1,730 | 1,705 | 1,725 | -0.58% | 3,000 | - | -1.54% | - | - |
| 11/16 | 1,725 | 1,750 | 1,725 | 1,735 | -0.57% | 1,800 | - | -1.03% | - | - |
| 11/13 | 1,705 | 1,775 | 1,705 | 1,745 | +2.35% | 5,000 | - | -0.4% | - | - |
| 11/12 | 1,715 | 1,720 | 1,705 | 1,705 | -1.16% | 3,600 | - | -2.63% | - | - |
| 11/11 | 1,740 | 1,740 | 1,725 | 1,725 | -0.29% | 800 | - | -1.54% | - | - |
| 11/10 | 1,720 | 1,750 | 1,710 | 1,730 | +0.58% | 3,600 | - | -1.26% | - | - |
| 11/09 | 1,735 | 1,735 | 1,680 | 1,720 | -0.86% | 5,600 | - | -1.83% | - | - |
| 11/06 | 1,720 | 1,735 | 1,715 | 1,735 | +0.29% | 3,200 | - | -0.97% | - | - |
| 11/05 | 1,740 | 1,765 | 1,715 | 1,730 | -0.57% | 2,000 | - | -1.31% | - | - |
| 11/04 | 1,720 | 1,740 | 1,715 | 1,740 | +1.46% | 1,800 | - | -0.8% | - | - |
| 11/02 | 1,700 | 1,720 | 1,690 | 1,715 | -4.19% | 9,600 | - | -2.22% | - | - |
