株価チャート
2009/10/02～2010/03/02
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 |
| 03/02 | 1,860 | 1,865 | 1,850 | 1,855 | -0.8% | 61,400 | - | +0.05% | - | - |
| 03/01 | 1,860 | 1,870 | 1,850 | 1,870 | +1.08% | 43,400 | - | +0.81% | - | - |
| 02/26 | 1,845 | 1,860 | 1,845 | 1,850 | 0% | 67,000 | - | -0.32% | - | - |
| 02/25 | 1,850 | 1,855 | 1,840 | 1,850 | 0% | 72,200 | - | -0.48% | - | - |
| 02/24 | 1,850 | 1,865 | 1,850 | 1,850 | -0.8% | 24,400 | - | -0.59% | - | - |
| 02/23 | 1,870 | 1,875 | 1,855 | 1,865 | -0.27% | 31,000 | - | +0.11% | - | - |
| 02/22 | 1,845 | 1,895 | 1,840 | 1,870 | +1.91% | 95,200 | - | +0.27% | - | - |
| 02/19 | 1,860 | 1,860 | 1,835 | 1,835 | -1.34% | 38,800 | - | -1.77% | - | - |
| 02/18 | 1,875 | 1,875 | 1,850 | 1,860 | -0.8% | 44,600 | - | -0.59% | - | - |
| 02/17 | 1,845 | 1,880 | 1,840 | 1,875 | +2.18% | 74,400 | - | +0.05% | - | - |
| 02/16 | 1,830 | 1,850 | 1,830 | 1,835 | 0% | 54,000 | - | -2.13% | - | - |
| 02/15 | 1,850 | 1,855 | 1,835 | 1,835 | -0.27% | 37,200 | - | -2.34% | - | - |
| 02/12 | 1,840 | 1,845 | 1,835 | 1,840 | +0.27% | 45,400 | - | -2.23% | - | - |
| 02/10 | 1,845 | 1,850 | 1,835 | 1,835 | -0.54% | 37,800 | - | -2.6% | - | - |
| 02/09 | 1,860 | 1,865 | 1,840 | 1,845 | -0.81% | 59,600 | - | -2.07% | - | - |
| 02/08 | 1,860 | 1,880 | 1,840 | 1,860 | 0% | 53,000 | - | -1.33% | - | - |
| 02/05 | 1,875 | 1,880 | 1,860 | 1,860 | -1.06% | 68,600 | - | -1.22% | - | - |
| 02/04 | 1,875 | 1,895 | 1,870 | 1,880 | +0.27% | 34,600 | - | -0.21% | - | - |
| 02/03 | 1,860 | 1,895 | 1,850 | 1,875 | +1.35% | 67,200 | - | -0.48% | - | - |
| 02/02 | 1,845 | 1,850 | 1,835 | 1,850 | +0.54% | 47,200 | - | -1.8% | - | - |
| 02/01 | 1,840 | 1,840 | 1,825 | 1,840 | +0.55% | 58,400 | - | -2.44% | - | - |
| 01/29 | 1,855 | 1,860 | 1,830 | 1,830 | -1.61% | 85,600 | - | -3.12% | - | - |
| 01/28 | 1,865 | 1,865 | 1,850 | 1,860 | +0.27% | 54,600 | - | -1.64% | - | - |
| 01/27 | 1,885 | 1,890 | 1,855 | 1,855 | -0.54% | 62,800 | - | -2.06% | - | - |
| 01/26 | 1,900 | 1,900 | 1,865 | 1,865 | -1.58% | 53,800 | - | -1.64% | - | - |
| 01/25 | 1,885 | 1,905 | 1,880 | 1,895 | +0.26% | 54,200 | - | -0.21% | - | - |
| 01/22 | 1,905 | 1,910 | 1,875 | 1,890 | -1.56% | 90,000 | - | -0.47% | - | - |
| 01/21 | 1,905 | 1,930 | 1,905 | 1,920 | +0.79% | 49,400 | - | +1% | - | - |
| 01/20 | 1,905 | 1,920 | 1,900 | 1,905 | 0% | 37,600 | - | +0.16% | - | - |
| 01/19 | 1,905 | 1,910 | 1,895 | 1,905 | -0.52% | 45,600 | - | +0.16% | - | - |
| 01/18 | 1,935 | 1,940 | 1,915 | 1,915 | -0.78% | 49,600 | - | +0.74% | - | - |
| 01/15 | 1,905 | 1,935 | 1,905 | 1,930 | +0.78% | 47,200 | - | +1.47% | - | - |
| 01/14 | 1,915 | 1,930 | 1,910 | 1,915 | -0.52% | 43,000 | - | +0.74% | - | - |
| 01/13 | 1,915 | 1,940 | 1,915 | 1,925 | +0.26% | 51,000 | - | +1.26% | - | - |
| 01/12 | 1,920 | 1,940 | 1,915 | 1,920 | -0.78% | 55,400 | - | +1% | - | - |
| 01/08 | 1,895 | 1,935 | 1,890 | 1,935 | +2.38% | 75,200 | - | +1.84% | - | - |
| 01/07 | 1,880 | 1,900 | 1,870 | 1,890 | 0% | 38,400 | - | -0.42% | - | - |
| 01/06 | 1,875 | 1,895 | 1,855 | 1,890 | +1.89% | 71,800 | - | -0.37% | - | - |
| 01/05 | 1,870 | 1,880 | 1,850 | 1,855 | 0% | 48,200 | - | -2.06% | - | - |
| 01/04 | 1,830 | 1,855 | 1,830 | 1,855 | +2.2% | 36,400 | - | -1.96% | - | - |
| 2009 |
| 12/30 | 1,880 | 1,880 | 1,815 | 1,815 | -3.2% | 148,600 | - | -4.02% | - | - |
| 12/29 | 1,895 | 1,895 | 1,875 | 1,875 | -0.79% | 67,400 | - | -0.85% | - | - |
| 12/28 | 1,885 | 1,905 | 1,885 | 1,890 | +0.27% | 33,400 | - | +0.05% | - | - |
| 12/25 | 1,900 | 1,900 | 1,885 | 1,885 | -0.79% | 26,200 | - | -0.05% | - | - |
| 12/24 | 1,905 | 1,910 | 1,890 | 1,900 | -0.26% | 49,400 | - | +0.85% | - | - |
| 12/22 | 1,890 | 1,915 | 1,890 | 1,905 | +0.79% | 45,800 | - | +1.22% | - | - |
| 12/21 | 1,905 | 1,910 | 1,890 | 1,890 | -1.31% | 34,200 | - | +0.59% | - | - |
| 12/18 | 1,905 | 1,915 | 1,890 | 1,915 | +0.26% | 39,800 | - | +2.08% | - | - |
| 12/17 | 1,945 | 1,950 | 1,910 | 1,910 | -1.8% | 44,200 | - | +1.98% | - | - |
| 12/16 | 1,910 | 1,990 | 1,910 | 1,945 | +2.1% | 103,800 | - | +4.01% | - | - |
| 12/15 | 1,920 | 1,920 | 1,895 | 1,905 | -1.55% | 38,400 | - | +2.09% | - | - |
| 12/14 | 1,925 | 1,935 | 1,880 | 1,935 | +0.26% | 75,000 | - | +3.81% | - | - |
| 12/11 | 1,915 | 1,940 | 1,905 | 1,930 | +1.31% | 85,200 | - | +3.71% | - | - |
| 12/10 | 1,915 | 1,925 | 1,900 | 1,905 | +0.26% | 47,200 | - | +2.47% | - | - |
| 12/09 | 1,920 | 1,930 | 1,900 | 1,900 | -1.04% | 55,800 | - | +2.21% | - | - |
| 12/08 | 1,925 | 1,945 | 1,915 | 1,920 | -0.26% | 62,600 | - | +3.34% | - | - |
| 12/07 | 1,925 | 1,945 | 1,925 | 1,925 | +0.79% | 55,200 | - | +3.66% | - | - |
| 12/04 | 1,935 | 1,945 | 1,900 | 1,910 | -1.04% | 51,600 | - | +2.96% | - | - |
| 12/03 | 1,895 | 1,940 | 1,895 | 1,930 | +1.85% | 90,400 | - | +4.1% | - | - |
| 12/02 | 1,890 | 1,905 | 1,880 | 1,895 | +0.53% | 87,400 | - | +2.38% | - | - |
| 12/01 | 1,870 | 1,895 | 1,845 | 1,885 | +1.07% | 92,200 | - | +1.78% | - | - |
| 11/30 | 1,825 | 1,875 | 1,810 | 1,865 | +3.04% | 112,600 | - | +0.7% | - | - |
| 11/27 | 1,805 | 1,815 | 1,805 | 1,810 | +0.28% | 36,200 | - | -2.27% | - | - |
| 11/26 | 1,810 | 1,820 | 1,800 | 1,805 | -0.55% | 26,600 | - | -2.75% | - | - |
| 11/25 | 1,810 | 1,820 | 1,805 | 1,815 | -0.27% | 32,800 | - | -2.42% | - | - |
| 11/24 | 1,835 | 1,835 | 1,810 | 1,820 | -0.82% | 60,200 | - | -2.31% | - | - |
| 11/20 | 1,820 | 1,850 | 1,815 | 1,835 | +1.1% | 81,400 | - | -1.66% | - | - |
| 11/19 | 1,840 | 1,840 | 1,800 | 1,815 | -0.82% | 57,000 | - | -2.89% | - | - |
| 11/18 | 1,850 | 1,855 | 1,825 | 1,830 | -0.81% | 72,400 | - | -2.3% | - | - |
| 11/17 | 1,820 | 1,850 | 1,820 | 1,845 | +1.1% | 45,000 | - | -1.65% | - | - |
| 11/16 | 1,830 | 1,840 | 1,815 | 1,825 | -0.27% | 63,600 | - | -2.87% | - | - |
| 11/13 | 1,830 | 1,835 | 1,820 | 1,830 | +0.27% | 30,600 | - | -2.76% | - | - |
| 11/12 | 1,860 | 1,860 | 1,820 | 1,825 | -0.82% | 78,000 | - | -3.29% | - | - |
| 11/11 | 1,850 | 1,855 | 1,840 | 1,840 | -0.27% | 38,200 | - | -2.75% | - | - |
| 11/10 | 1,860 | 1,865 | 1,835 | 1,845 | -0.54% | 83,800 | - | -2.79% | - | - |
| 11/09 | 1,865 | 1,865 | 1,850 | 1,855 | -0.27% | 64,000 | - | -2.57% | - | - |
| 11/06 | 1,890 | 1,890 | 1,860 | 1,860 | -0.8% | 35,200 | - | -2.57% | - | - |
| 11/05 | 1,885 | 1,890 | 1,865 | 1,875 | -1.57% | 46,000 | - | -2.09% | - | - |
| 11/04 | 1,880 | 1,905 | 1,865 | 1,905 | +1.06% | 45,200 | - | -0.83% | - | - |
| 11/02 | 1,870 | 1,900 | 1,865 | 1,885 | -1.05% | 37,000 | - | -2.13% | - | - |
| 10/30 | 1,880 | 1,905 | 1,875 | 1,905 | +1.87% | 64,800 | - | -1.35% | - | - |
| 10/29 | 1,860 | 1,895 | 1,860 | 1,870 | -0.53% | 93,000 | - | -3.51% | - | - |
| 10/28 | 1,865 | 1,890 | 1,855 | 1,880 | +0.8% | 78,600 | - | -3.34% | - | - |
| 10/27 | 1,885 | 1,905 | 1,855 | 1,865 | -2.36% | 77,200 | - | -4.41% | - | - |
| 10/26 | 1,875 | 1,920 | 1,875 | 1,910 | +1.87% | 77,000 | - | -2.4% | - | - |
| 10/23 | 1,880 | 1,895 | 1,870 | 1,875 | -0.53% | 98,600 | - | -4.43% | - | - |
| 10/22 | 1,890 | 1,895 | 1,875 | 1,885 | -0.79% | 45,400 | - | -4.22% | - | - |
| 10/21 | 1,890 | 1,900 | 1,875 | 1,900 | -0.26% | 83,200 | - | -3.7% | - | - |
| 10/20 | 1,885 | 1,905 | 1,885 | 1,905 | +1.06% | 56,200 | - | -3.79% | - | - |
| 10/19 | 1,905 | 1,910 | 1,865 | 1,885 | -1.05% | 80,200 | - | -5.04% | - | - |
| 10/16 | 1,920 | 1,920 | 1,885 | 1,905 | -0.26% | 69,800 | - | -4.37% | - | - |
| 10/15 | 1,910 | 1,920 | 1,905 | 1,910 | -0.26% | 85,400 | - | -4.36% | - | - |
| 10/14 | 1,900 | 1,915 | 1,890 | 1,915 | +0.79% | 101,400 | - | -4.35% | - | - |
| 10/13 | 1,905 | 1,910 | 1,900 | 1,900 | -0.52% | 57,200 | - | -5.33% | - | - |
| 10/09 | 1,910 | 1,920 | 1,900 | 1,910 | -0.52% | 77,800 | - | -5.12% | - | - |
| 10/08 | 1,940 | 1,940 | 1,915 | 1,920 | -0.78% | 107,400 | - | -4.95% | - | - |
| 10/07 | 1,965 | 1,965 | 1,925 | 1,935 | -1.53% | 88,200 | - | -4.49% | - | - |
| 10/06 | 1,975 | 1,975 | 1,945 | 1,965 | -0.51% | 94,600 | - | -3.25% | - | - |
| 10/05 | 1,990 | 1,995 | 1,965 | 1,975 | -1% | 89,000 | - | -2.9% | - | - |
| 10/02 | 2,005 | 2,010 | 1,985 | 1,995 | -0.25% | 85,800 | - | -2.11% | - | - |
