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 | 2,890 | 2,920 | 2,880 | 2,910 | +0.69% | 581,800 | 4979億3592万 | +1.82% | 135.64 | 3.02 |
| 03/30 | 2,880 | 2,900 | 2,860 | 2,890 | +0.7% | 358,900 | - | +1.23% | - | - |
| 03/29 | 2,850 | 2,870 | 2,840 | 2,870 | -1.37% | 266,200 | - | +0.63% | - | - |
| 03/26 | 2,930 | 2,930 | 2,880 | 2,910 | -0.34% | 785,700 | - | +2.14% | - | - |
| 03/25 | 2,940 | 2,950 | 2,910 | 2,920 | -0.34% | 414,200 | - | +2.64% | - | - |
| 03/24 | 2,930 | 2,930 | 2,910 | 2,930 | +0.34% | 298,100 | - | +3.13% | - | - |
| 03/23 | 2,910 | 2,940 | 2,910 | 2,920 | -0.34% | 259,500 | - | +3.03% | - | - |
| 03/19 | 2,900 | 2,930 | 2,860 | 2,930 | +1.74% | 573,400 | - | +3.68% | - | - |
| 03/18 | 2,890 | 2,900 | 2,880 | 2,880 | 0% | 196,700 | - | +1.84% | - | - |
| 03/17 | 2,940 | 2,940 | 2,870 | 2,880 | -1.71% | 460,500 | - | +1.73% | - | - |
| 03/16 | 2,900 | 2,940 | 2,900 | 2,930 | +1.38% | 288,200 | - | +3.31% | - | - |
| 03/15 | 2,920 | 2,940 | 2,870 | 2,890 | +0.7% | 524,600 | - | +1.69% | - | - |
| 03/12 | 2,850 | 2,930 | 2,840 | 2,870 | +1.06% | 1,041,600 | - | +0.77% | - | - |
| 03/11 | 2,850 | 2,880 | 2,830 | 2,840 | +1.07% | 365,600 | - | -0.63% | - | - |
| 03/10 | 2,810 | 2,820 | 2,800 | 2,810 | +0.36% | 315,700 | - | -2.02% | - | - |
| 03/09 | 2,830 | 2,850 | 2,800 | 2,800 | -0.71% | 354,200 | - | -2.74% | - | - |
| 03/08 | 2,820 | 2,830 | 2,800 | 2,820 | 0% | 269,500 | - | -2.39% | - | - |
| 03/05 | 2,800 | 2,830 | 2,790 | 2,820 | +1.81% | 225,700 | - | -2.79% | - | - |
| 03/04 | 2,800 | 2,810 | 2,760 | 2,770 | -1.07% | 372,300 | - | -4.91% | - | - |
| 03/03 | 2,800 | 2,820 | 2,790 | 2,800 | -0.71% | 290,900 | - | -4.34% | - | - |
| 03/02 | 2,800 | 2,820 | 2,800 | 2,820 | +1.08% | 165,800 | - | -4.05% | - | - |
| 03/01 | 2,810 | 2,830 | 2,790 | 2,790 | -0.71% | 333,200 | - | -5.49% | - | - |
| 02/26 | 2,810 | 2,840 | 2,810 | 2,810 | -0.71% | 352,000 | - | -5.26% | - | - |
| 02/25 | 2,820 | 2,830 | 2,800 | 2,830 | +0.35% | 238,300 | - | -5.03% | - | - |
| 02/24 | 2,810 | 2,820 | 2,780 | 2,820 | 0% | 393,400 | - | -5.78% | - | - |
| 02/23 | 2,830 | 2,840 | 2,800 | 2,820 | 0% | 355,100 | - | -6.22% | - | - |
| 02/22 | 2,800 | 2,870 | 2,800 | 2,820 | +1.08% | 509,400 | - | -6.65% | - | - |
| 02/19 | 2,810 | 2,820 | 2,790 | 2,790 | -0.71% | 367,400 | - | -8.1% | - | - |
| 02/18 | 2,830 | 2,840 | 2,800 | 2,810 | -0.35% | 277,400 | - | -7.9% | - | - |
| 02/17 | 2,780 | 2,850 | 2,750 | 2,820 | +1.81% | 1,102,100 | - | -7.99% | - | - |
| 02/16 | 2,660 | 2,790 | 2,650 | 2,770 | +2.21% | 1,255,500 | - | -10.06% | - | - |
| 02/15 | 2,880 | 2,880 | 2,630 | 2,710 | -9.06% | 2,342,400 | - | -12.44% | - | - |
| 02/12 | 2,960 | 2,990 | 2,950 | 2,980 | +0.68% | 404,900 | - | -4.24% | - | - |
| 02/10 | 3,010 | 3,010 | 2,960 | 2,960 | -1.33% | 520,300 | - | -5.07% | - | - |
| 02/09 | 3,060 | 3,080 | 3,000 | 3,000 | -2.6% | 549,200 | - | -4% | - | - |
| 02/08 | 3,060 | 3,080 | 3,050 | 3,080 | +0.98% | 258,700 | - | -1.6% | - | - |
| 02/05 | 3,090 | 3,100 | 3,050 | 3,050 | -1.93% | 284,100 | - | -2.56% | - | - |
| 02/04 | 3,100 | 3,150 | 3,100 | 3,110 | +0.32% | 160,000 | - | -0.83% | - | - |
| 02/03 | 3,060 | 3,130 | 3,060 | 3,100 | +0.98% | 246,700 | - | -1.24% | - | - |
| 02/02 | 3,060 | 3,080 | 3,030 | 3,070 | +0.33% | 370,600 | - | -2.29% | - | - |
| 02/01 | 3,110 | 3,120 | 3,040 | 3,060 | -1.92% | 499,000 | - | -2.73% | - | - |
| 01/29 | 3,120 | 3,140 | 3,110 | 3,120 | 0% | 240,400 | - | -1.02% | - | - |
| 01/28 | 3,120 | 3,130 | 3,100 | 3,120 | +0.32% | 201,400 | - | -1.11% | - | - |
| 01/27 | 3,110 | 3,130 | 3,100 | 3,110 | +0.32% | 294,500 | - | -1.58% | - | - |
| 01/26 | 3,160 | 3,160 | 3,100 | 3,100 | -1.27% | 229,000 | - | -2.15% | - | - |
| 01/25 | 3,140 | 3,170 | 3,130 | 3,140 | 0% | 125,200 | - | -1.16% | - | - |
| 01/22 | 3,160 | 3,160 | 3,110 | 3,140 | -0.95% | 368,500 | - | -1.35% | - | - |
| 01/21 | 3,140 | 3,170 | 3,140 | 3,170 | +0.63% | 243,600 | - | -0.63% | - | - |
| 01/20 | 3,170 | 3,170 | 3,140 | 3,150 | -0.63% | 246,700 | - | -1.47% | - | - |
| 01/19 | 3,170 | 3,190 | 3,150 | 3,170 | -0.31% | 180,000 | - | -1.03% | - | - |
| 01/18 | 3,170 | 3,200 | 3,160 | 3,180 | 0% | 140,200 | - | -0.9% | - | - |
| 01/15 | 3,190 | 3,200 | 3,160 | 3,180 | +0.32% | 260,100 | - | -1.12% | - | - |
| 01/14 | 3,160 | 3,180 | 3,150 | 3,170 | +0.32% | 184,800 | - | -1.61% | - | - |
| 01/13 | 3,210 | 3,230 | 3,160 | 3,160 | -1.25% | 279,600 | - | -2.17% | - | - |
| 01/12 | 3,170 | 3,230 | 3,160 | 3,200 | +1.59% | 369,300 | - | -1.27% | - | - |
| 01/08 | 3,140 | 3,160 | 3,120 | 3,150 | +0.32% | 349,100 | - | -2.96% | - | - |
| 01/07 | 3,120 | 3,150 | 3,110 | 3,140 | +0.64% | 209,100 | - | -3.5% | - | - |
| 01/06 | 3,150 | 3,150 | 3,100 | 3,120 | -0.64% | 455,200 | - | -4.35% | - | - |
| 01/05 | 3,150 | 3,160 | 3,110 | 3,140 | +0.96% | 347,000 | - | -3.8% | - | - |
| 01/04 | 3,110 | 3,140 | 3,100 | 3,110 | +0.97% | 259,900 | - | -4.78% | - | - |
| 2009 |
| 12/30 | 3,200 | 3,210 | 3,080 | 3,080 | -4.05% | 516,700 | - | -5.72% | - | - |
| 12/29 | 3,190 | 3,210 | 3,170 | 3,210 | +0.94% | 176,800 | - | -1.77% | - | - |
| 12/28 | 3,180 | 3,210 | 3,170 | 3,180 | +0.32% | 188,500 | - | -2.63% | - | - |
| 12/25 | 3,180 | 3,180 | 3,160 | 3,170 | -0.31% | 138,500 | - | -2.82% | - | - |
| 12/24 | 3,210 | 3,210 | 3,170 | 3,180 | -0.63% | 239,100 | - | -2.42% | - | - |
| 12/22 | 3,210 | 3,230 | 3,200 | 3,200 | 0% | 237,700 | - | -1.75% | - | - |
| 12/21 | 3,250 | 3,250 | 3,200 | 3,200 | -1.84% | 284,300 | - | -1.66% | - | - |
| 12/18 | 3,280 | 3,290 | 3,220 | 3,260 | -0.91% | 382,000 | - | +0.31% | - | - |
| 12/17 | 3,310 | 3,320 | 3,280 | 3,290 | -1.5% | 268,300 | - | +1.48% | - | - |
| 12/16 | 3,300 | 3,400 | 3,290 | 3,340 | +1.52% | 437,900 | - | +3.31% | - | - |
| 12/15 | 3,330 | 3,330 | 3,270 | 3,290 | -0.3% | 207,200 | - | +2.11% | - | - |
| 12/14 | 3,330 | 3,340 | 3,260 | 3,300 | -1.49% | 300,100 | - | +2.71% | - | - |
| 12/11 | 3,340 | 3,360 | 3,280 | 3,350 | +1.52% | 462,600 | - | +4.49% | - | - |
| 12/10 | 3,310 | 3,370 | 3,280 | 3,300 | -0.6% | 365,000 | - | +3.09% | - | - |
| 12/09 | 3,330 | 3,380 | 3,310 | 3,320 | -0.9% | 218,100 | - | +3.78% | - | - |
| 12/08 | 3,340 | 3,400 | 3,330 | 3,350 | +0.3% | 338,900 | - | +4.88% | - | - |
| 12/07 | 3,410 | 3,410 | 3,320 | 3,340 | -0.6% | 381,900 | - | +4.74% | - | - |
| 12/04 | 3,450 | 3,450 | 3,340 | 3,360 | -2.61% | 402,700 | - | +5.53% | - | - |
| 12/03 | 3,310 | 3,450 | 3,310 | 3,450 | +3.92% | 413,000 | - | +8.49% | - | - |
| 12/02 | 3,290 | 3,350 | 3,280 | 3,320 | -0.9% | 343,000 | - | +4.67% | - | - |
| 12/01 | 3,340 | 3,360 | 3,270 | 3,350 | +0.6% | 604,800 | - | +5.58% | - | - |
| 11/30 | 3,180 | 3,330 | 3,160 | 3,330 | +5.05% | 637,600 | - | +5.11% | - | - |
| 11/27 | 3,180 | 3,210 | 3,150 | 3,170 | -0.63% | 286,700 | - | +0.09% | - | - |
| 11/26 | 3,130 | 3,210 | 3,130 | 3,190 | +1.27% | 321,400 | - | +0.5% | - | - |
| 11/25 | 3,150 | 3,170 | 3,120 | 3,150 | +1.29% | 316,700 | - | -1.01% | - | - |
| 11/24 | 3,150 | 3,190 | 3,100 | 3,110 | -0.96% | 468,700 | - | -2.42% | - | - |
| 11/20 | 3,050 | 3,140 | 3,050 | 3,140 | +1.95% | 342,000 | - | -1.63% | - | - |
| 11/19 | 3,100 | 3,100 | 3,030 | 3,080 | -0.65% | 520,300 | - | -3.72% | - | - |
| 11/18 | 3,110 | 3,120 | 3,060 | 3,100 | -0.96% | 490,200 | - | -3.37% | - | - |
| 11/17 | 3,110 | 3,130 | 3,100 | 3,130 | -0.32% | 205,900 | - | -2.67% | - | - |
| 11/16 | 3,100 | 3,160 | 3,070 | 3,140 | +1.29% | 377,400 | - | -2.67% | - | - |
| 11/13 | 3,050 | 3,100 | 3,030 | 3,100 | +1.97% | 444,900 | - | -4.14% | - | - |
| 11/12 | 3,080 | 3,090 | 3,030 | 3,040 | -0.98% | 245,400 | - | -6.32% | - | - |
| 11/11 | 3,100 | 3,120 | 3,070 | 3,070 | +0.33% | 183,500 | - | -5.77% | - | - |
| 11/10 | 3,100 | 3,130 | 3,060 | 3,060 | -0.65% | 218,300 | - | -6.42% | - | - |
| 11/09 | 3,170 | 3,170 | 3,060 | 3,080 | -1.6% | 372,400 | - | -6.21% | - | - |
| 11/06 | 3,230 | 3,230 | 3,110 | 3,130 | -2.8% | 655,200 | - | -5.12% | - | - |
| 11/05 | 3,250 | 3,260 | 3,210 | 3,220 | -0.62% | 306,600 | - | -2.78% | - | - |
| 11/04 | 3,210 | 3,240 | 3,200 | 3,240 | +0.93% | 255,100 | - | -2.41% | - | - |
| 11/02 | 3,220 | 3,240 | 3,200 | 3,210 | -0.31% | 283,300 | - | -3.43% | - | - |
