株価チャート
2009/10/28～2010/03/31
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 | 1,500 | 1,500 | 1,475 | 1,480 | -1.66% | 13,400 | 330億4899万 | -3.01% | 27.34 | 1.33 |
| 03/30 | 1,515 | 1,515 | 1,505 | 1,505 | -0.33% | 2,000 | - | -1.44% | - | - |
| 03/29 | 1,510 | 1,510 | 1,500 | 1,510 | -2.58% | 1,600 | - | -1.11% | - | - |
| 03/26 | 1,545 | 1,555 | 1,545 | 1,550 | +0.65% | 5,800 | - | +1.51% | - | - |
| 03/25 | 1,525 | 1,550 | 1,525 | 1,540 | +0.98% | 5,800 | - | +0.92% | - | - |
| 03/24 | 1,540 | 1,540 | 1,525 | 1,525 | -1.29% | 5,200 | - | 0% | - | - |
| 03/23 | 1,545 | 1,545 | 1,545 | 1,545 | +0.32% | 1,400 | - | +1.38% | - | - |
| 03/19 | 1,535 | 1,540 | 1,535 | 1,540 | 0% | 1,200 | - | +1.12% | - | - |
| 03/18 | 1,535 | 1,545 | 1,535 | 1,540 | 0% | 800 | - | +1.18% | - | - |
| 03/17 | 1,530 | 1,545 | 1,530 | 1,540 | -0.32% | 1,400 | - | +1.18% | - | - |
| 03/16 | 1,530 | 1,545 | 1,530 | 1,545 | +0.98% | 1,800 | - | +1.58% | - | - |
| 03/15 | 1,525 | 1,530 | 1,525 | 1,530 | +0.66% | 3,200 | - | +0.72% | - | - |
| 03/12 | 1,520 | 1,520 | 1,520 | 1,520 | +0.33% | 200 | - | +0.13% | - | - |
| 03/11 | 1,520 | 1,520 | 1,510 | 1,515 | -0.33% | 4,600 | - | -0.13% | - | - |
| 03/10 | 1,515 | 1,520 | 1,515 | 1,520 | 0% | 1,400 | - | +0.2% | - | - |
| 03/09 | 1,515 | 1,525 | 1,515 | 1,520 | +0.33% | 800 | - | +0.26% | - | - |
| 03/08 | 1,525 | 1,525 | 1,515 | 1,515 | -0.66% | 2,600 | - | 0% | - | - |
| 03/05 | 1,515 | 1,525 | 1,515 | 1,525 | +0.66% | 400 | - | +0.66% | - | - |
| 03/04 | 1,525 | 1,525 | 1,515 | 1,515 | 0% | 1,800 | - | +0.07% | - | - |
| 03/03 | 1,550 | 1,550 | 1,515 | 1,515 | -1.3% | 7,200 | - | +0.13% | - | - |
| 03/02 | 1,535 | 1,540 | 1,535 | 1,535 | +0.66% | 1,200 | - | +1.52% | - | - |
| 03/01 | 1,550 | 1,550 | 1,520 | 1,525 | -1.61% | 600 | - | +0.93% | - | - |
| 02/26 | 1,525 | 1,550 | 1,525 | 1,550 | +1.97% | 7,400 | - | +2.72% | - | - |
| 02/25 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 400 | - | +0.86% | - | - |
| 02/24 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 200 | - | +1% | - | - |
| 02/23 | 1,510 | 1,510 | 1,510 | 1,510 | +0.33% | 400 | - | +0.4% | - | - |
| 02/22 | 1,505 | 1,510 | 1,505 | 1,505 | -0.33% | 1,000 | - | +0.13% | - | - |
| 02/19 | 1,510 | 1,510 | 1,510 | 1,510 | -0.33% | 600 | - | +0.53% | - | - |
| 02/18 | 1,515 | 1,515 | 1,510 | 1,515 | 0% | 2,000 | - | +0.93% | - | - |
| 02/17 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 600 | - | +1% | - | - |
| 02/16 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 800 | - | +1.07% | - | - |
| 02/15 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 1,200 | - | +1.2% | - | - |
| 02/12 | 1,515 | 1,515 | 1,515 | 1,515 | -1.3% | 800 | - | +1.27% | - | - |
| 02/10 | 1,515 | 1,550 | 1,510 | 1,535 | +1.32% | 5,600 | - | +2.68% | - | - |
| 02/09 | 1,505 | 1,515 | 1,505 | 1,515 | +1% | 2,200 | - | +1.47% | - | - |
| 02/08 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 5,000 | - | +0.6% | - | - |
| 02/05 | 1,505 | 1,505 | 1,500 | 1,500 | -0.33% | 600 | - | +0.6% | - | - |
| 02/04 | 1,505 | 1,505 | 1,505 | 1,505 | +0.33% | 200 | - | +1.01% | - | - |
| 02/03 | 1,500 | 1,500 | 1,495 | 1,500 | 0% | 2,200 | - | +0.74% | - | - |
| 02/01 | 1,510 | 1,510 | 1,500 | 1,500 | 0% | 2,400 | - | +0.74% | - | - |
| 01/29 | 1,515 | 1,515 | 1,500 | 1,500 | -0.99% | 3,000 | - | +0.81% | - | - |
| 01/28 | 1,500 | 1,515 | 1,500 | 1,515 | +1% | 1,200 | - | +1.81% | - | - |
| 01/27 | 1,495 | 1,500 | 1,495 | 1,500 | +0.33% | 1,400 | - | +0.87% | - | - |
| 01/26 | 1,495 | 1,495 | 1,490 | 1,495 | 0% | 2,000 | - | +0.61% | - | - |
| 01/25 | 1,485 | 1,495 | 1,485 | 1,495 | +0.34% | 4,400 | - | +0.61% | - | - |
| 01/22 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 600 | - | +0.27% | - | - |
| 01/21 | 1,485 | 1,490 | 1,485 | 1,490 | +0.34% | 800 | - | +0.27% | - | - |
| 01/20 | 1,485 | 1,495 | 1,485 | 1,485 | 0% | 5,400 | - | -0.07% | - | - |
| 01/19 | 1,490 | 1,500 | 1,485 | 1,485 | 0% | 3,200 | - | -0.13% | - | - |
| 01/18 | 1,490 | 1,490 | 1,485 | 1,485 | 0% | 4,200 | - | -0.13% | - | - |
| 01/15 | 1,490 | 1,490 | 1,485 | 1,485 | -0.67% | 600 | - | -0.13% | - | - |
| 01/14 | 1,490 | 1,495 | 1,485 | 1,495 | +0.67% | 1,800 | - | +0.47% | - | - |
| 01/12 | 1,475 | 1,485 | 1,475 | 1,485 | +0.34% | 4,200 | - | -0.13% | - | - |
| 01/08 | 1,480 | 1,485 | 1,475 | 1,480 | 0% | 6,000 | - | -0.54% | - | - |
| 01/07 | 1,480 | 1,485 | 1,480 | 1,480 | 0% | 5,200 | - | -0.6% | - | - |
| 01/06 | 1,485 | 1,485 | 1,480 | 1,480 | -0.34% | 600 | - | -0.6% | - | - |
| 01/05 | 1,485 | 1,485 | 1,480 | 1,485 | +0.34% | 3,200 | - | -0.27% | - | - |
| 01/04 | 1,485 | 1,485 | 1,475 | 1,480 | -0.34% | 7,000 | - | -0.6% | - | - |
| 2009 |
| 12/30 | 1,485 | 1,485 | 1,485 | 1,485 | +0.68% | 3,600 | - | -0.27% | - | - |
| 12/29 | 1,490 | 1,495 | 1,475 | 1,475 | -1.01% | 17,400 | - | -0.94% | - | - |
| 12/28 | 1,490 | 1,490 | 1,490 | 1,490 | +0.34% | 1,200 | - | 0% | - | - |
| 12/25 | 1,485 | 1,490 | 1,485 | 1,485 | 0% | 1,200 | - | -0.27% | - | - |
| 12/24 | 1,490 | 1,490 | 1,485 | 1,485 | -0.34% | 3,800 | - | -0.27% | - | - |
| 12/22 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 400 | - | +0.07% | - | - |
| 12/21 | 1,485 | 1,500 | 1,485 | 1,490 | +0.34% | 6,800 | - | +0.07% | - | - |
| 12/18 | 1,495 | 1,495 | 1,485 | 1,485 | -0.34% | 8,200 | - | -0.27% | - | - |
| 12/17 | 1,490 | 1,490 | 1,490 | 1,490 | +0.34% | 400 | - | +0.07% | - | - |
| 12/16 | 1,485 | 1,485 | 1,485 | 1,485 | -0.34% | 800 | - | -0.27% | - | - |
| 12/15 | 1,485 | 1,490 | 1,485 | 1,490 | +0.34% | 1,600 | - | +0.07% | - | - |
| 12/14 | 1,500 | 1,500 | 1,475 | 1,485 | -0.34% | 5,800 | - | -0.2% | - | - |
| 12/11 | 1,490 | 1,500 | 1,490 | 1,490 | -1% | 4,400 | - | +0.13% | - | - |
| 12/10 | 1,500 | 1,505 | 1,500 | 1,505 | +0.33% | 3,000 | - | +1.14% | - | - |
| 12/08 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 1,400 | - | +0.81% | - | - |
| 12/07 | 1,500 | 1,500 | 1,490 | 1,490 | -0.33% | 1,400 | - | +0.2% | - | - |
| 12/04 | 1,495 | 1,495 | 1,495 | 1,495 | +0.34% | 800 | - | +0.54% | - | - |
| 12/03 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 600 | - | +0.13% | - | - |
| 12/02 | 1,500 | 1,500 | 1,490 | 1,490 | -0.67% | 2,000 | - | +0.13% | - | - |
| 12/01 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | +0.81% | - | - |
| 11/30 | 1,490 | 1,500 | 1,490 | 1,500 | +1.35% | 5,000 | - | +0.87% | - | - |
| 11/27 | 1,485 | 1,485 | 1,480 | 1,480 | -0.34% | 1,600 | - | -0.47% | - | - |
| 11/26 | 1,495 | 1,495 | 1,485 | 1,485 | -0.34% | 600 | - | -0.2% | - | - |
| 11/25 | 1,490 | 1,490 | 1,490 | 1,490 | +0.34% | 1,400 | - | +0.07% | - | - |
| 11/24 | 1,485 | 1,485 | 1,480 | 1,485 | +0.34% | 1,600 | - | -0.34% | - | - |
| 11/20 | 1,480 | 1,485 | 1,480 | 1,480 | -0.34% | 3,000 | - | -0.67% | - | - |
| 11/19 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 3,200 | - | -0.4% | - | - |
| 11/18 | 1,480 | 1,485 | 1,480 | 1,485 | +0.34% | 2,000 | - | -0.4% | - | - |
| 11/17 | 1,485 | 1,485 | 1,480 | 1,480 | -0.34% | 2,000 | - | -0.74% | - | - |
| 11/16 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 200 | - | -0.47% | - | - |
| 11/13 | 1,490 | 1,490 | 1,485 | 1,485 | 0% | 1,400 | - | -0.47% | - | - |
| 11/12 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 2,200 | - | -0.47% | - | - |
| 11/11 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 200 | - | -0.54% | - | - |
| 11/10 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 200 | - | -0.6% | - | - |
| 11/09 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 1,400 | - | -0.67% | - | - |
| 11/06 | 1,490 | 1,490 | 1,485 | 1,485 | 0% | 1,200 | - | -0.74% | - | - |
| 11/05 | 1,485 | 1,485 | 1,485 | 1,485 | -0.34% | 2,400 | - | -0.8% | - | - |
| 11/04 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 600 | - | -0.53% | - | - |
| 11/02 | 1,490 | 1,495 | 1,485 | 1,490 | 0% | 4,800 | - | -0.53% | - | - |
| 10/30 | 1,500 | 1,500 | 1,485 | 1,490 | 0% | 4,800 | - | -0.67% | - | - |
| 10/29 | 1,490 | 1,495 | 1,490 | 1,490 | -0.67% | 1,200 | - | -0.8% | - | - |
| 10/28 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 1,000 | - | -0.2% | - | - |
