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 | 4,050 | 4,060 | 4,000 | 4,020 | -0.25% | 440,200 | 4270億4431万 | +5.79% | 33.98 | 0.88 |
| 03/30 | 3,990 | 4,040 | 3,980 | 4,030 | +1.77% | 341,700 | - | +6.39% | - | - |
| 03/29 | 3,990 | 3,990 | 3,910 | 3,960 | -1% | 397,200 | - | +4.85% | - | - |
| 03/26 | 3,980 | 4,010 | 3,980 | 4,000 | +1.27% | 425,600 | - | +6.21% | - | - |
| 03/25 | 3,920 | 3,970 | 3,900 | 3,950 | +2.86% | 538,600 | - | +5.17% | - | - |
| 03/24 | 3,830 | 3,870 | 3,820 | 3,840 | +1.32% | 316,100 | - | +2.43% | - | - |
| 03/23 | 3,800 | 3,840 | 3,780 | 3,790 | -0.26% | 279,600 | - | +1.23% | - | - |
| 03/19 | 3,810 | 3,810 | 3,790 | 3,800 | +0.26% | 182,300 | - | +1.6% | - | - |
| 03/18 | 3,800 | 3,830 | 3,780 | 3,790 | -0.52% | 173,300 | - | +1.45% | - | - |
| 03/17 | 3,810 | 3,830 | 3,760 | 3,810 | +0.26% | 354,800 | - | +2.14% | - | - |
| 03/16 | 3,830 | 3,870 | 3,800 | 3,800 | -0.78% | 237,500 | - | +2.01% | - | - |
| 03/15 | 3,820 | 3,880 | 3,810 | 3,830 | +0.52% | 279,600 | - | +2.9% | - | - |
| 03/12 | 3,870 | 3,870 | 3,790 | 3,810 | 0% | 725,100 | - | +2.47% | - | - |
| 03/11 | 3,760 | 3,840 | 3,750 | 3,810 | +2.14% | 248,100 | - | +2.47% | - | - |
| 03/10 | 3,780 | 3,780 | 3,720 | 3,730 | -1.06% | 146,900 | - | +0.3% | - | - |
| 03/09 | 3,770 | 3,780 | 3,750 | 3,770 | 0% | 127,300 | - | +1.26% | - | - |
| 03/08 | 3,780 | 3,790 | 3,750 | 3,770 | +0.8% | 316,800 | - | +1.24% | - | - |
| 03/05 | 3,700 | 3,770 | 3,680 | 3,740 | +2.19% | 208,500 | - | +0.4% | - | - |
| 03/04 | 3,660 | 3,680 | 3,660 | 3,660 | -0.54% | 127,800 | - | -1.85% | - | - |
| 03/03 | 3,700 | 3,720 | 3,670 | 3,680 | -0.27% | 235,500 | - | -1.58% | - | - |
| 03/02 | 3,680 | 3,710 | 3,670 | 3,690 | 0% | 188,100 | - | -1.6% | - | - |
| 03/01 | 3,730 | 3,740 | 3,680 | 3,690 | +0.82% | 286,100 | - | -1.97% | - | - |
| 02/26 | 3,630 | 3,670 | 3,620 | 3,660 | +0.27% | 233,200 | - | -3.07% | - | - |
| 02/25 | 3,740 | 3,750 | 3,630 | 3,650 | -2.14% | 330,500 | - | -3.77% | - | - |
| 02/24 | 3,710 | 3,730 | 3,670 | 3,730 | +0.27% | 575,400 | - | -2.15% | - | - |
| 02/23 | 3,720 | 3,740 | 3,690 | 3,720 | -0.8% | 206,200 | - | -2.75% | - | - |
| 02/22 | 3,750 | 3,780 | 3,720 | 3,750 | +2.18% | 238,600 | - | -2.34% | - | - |
| 02/19 | 3,750 | 3,770 | 3,670 | 3,670 | -2.13% | 285,900 | - | -4.8% | - | - |
| 02/18 | 3,750 | 3,760 | 3,700 | 3,750 | -0.79% | 263,600 | - | -3.1% | - | - |
| 02/17 | 3,730 | 3,800 | 3,730 | 3,780 | +1.61% | 264,500 | - | -2.55% | - | - |
| 02/16 | 3,700 | 3,770 | 3,690 | 3,720 | +0.54% | 156,500 | - | -4.37% | - | - |
| 02/15 | 3,680 | 3,700 | 3,670 | 3,700 | +0.54% | 162,500 | - | -5.27% | - | - |
| 02/12 | 3,730 | 3,740 | 3,670 | 3,680 | +0.55% | 270,400 | - | -6.07% | - | - |
| 02/10 | 3,670 | 3,700 | 3,660 | 3,660 | -0.27% | 161,300 | - | -6.87% | - | - |
| 02/09 | 3,700 | 3,710 | 3,660 | 3,670 | -1.34% | 201,900 | - | -6.81% | - | - |
| 02/08 | 3,710 | 3,770 | 3,690 | 3,720 | -0.53% | 190,700 | - | -5.7% | - | - |
| 02/05 | 3,720 | 3,760 | 3,670 | 3,740 | -1.84% | 294,300 | - | -5.27% | - | - |
| 02/04 | 3,850 | 3,870 | 3,810 | 3,810 | -0.78% | 192,700 | - | -3.62% | - | - |
| 02/03 | 3,850 | 3,890 | 3,830 | 3,840 | +0.52% | 175,500 | - | -2.86% | - | - |
| 02/02 | 3,800 | 3,830 | 3,790 | 3,820 | +0.79% | 172,000 | - | -3.29% | - | - |
| 02/01 | 3,810 | 3,820 | 3,760 | 3,790 | -0.26% | 200,400 | - | -3.95% | - | - |
| 01/29 | 3,820 | 3,860 | 3,780 | 3,800 | -1.04% | 324,800 | - | -3.72% | - | - |
| 01/28 | 3,890 | 3,890 | 3,810 | 3,840 | -1.79% | 499,100 | - | -2.64% | - | - |
| 01/27 | 3,960 | 3,990 | 3,900 | 3,910 | -1.26% | 323,100 | - | -0.71% | - | - |
| 01/26 | 4,030 | 4,080 | 3,960 | 3,960 | -1.74% | 306,700 | - | +0.69% | - | - |
| 01/25 | 3,910 | 4,060 | 3,910 | 4,030 | +1% | 315,300 | - | +2.6% | - | - |
| 01/22 | 4,040 | 4,040 | 3,920 | 3,990 | -2.44% | 333,000 | - | +1.68% | - | - |
| 01/21 | 4,060 | 4,100 | 4,040 | 4,090 | -0.97% | 319,400 | - | +4.28% | - | - |
| 01/20 | 4,100 | 4,140 | 4,090 | 4,130 | +1.72% | 326,400 | - | +5.36% | - | - |
| 01/19 | 4,060 | 4,100 | 4,040 | 4,060 | -0.73% | 182,200 | - | +3.7% | - | - |
| 01/18 | 4,080 | 4,100 | 4,020 | 4,090 | -0.73% | 262,300 | - | +4.63% | - | - |
| 01/15 | 4,090 | 4,130 | 4,030 | 4,120 | +1.73% | 480,800 | - | +5.53% | - | - |
| 01/14 | 3,980 | 4,070 | 3,960 | 4,050 | +1.76% | 252,400 | - | +3.85% | - | - |
| 01/13 | 4,050 | 4,090 | 3,980 | 3,980 | -1.97% | 381,800 | - | +1.97% | - | - |
| 01/12 | 4,130 | 4,180 | 4,040 | 4,060 | -1.46% | 475,700 | - | +3.89% | - | - |
| 01/08 | 4,060 | 4,130 | 4,040 | 4,120 | +3.52% | 605,700 | - | +5.59% | - | - |
| 01/07 | 3,950 | 4,040 | 3,920 | 3,980 | -0.25% | 322,200 | - | +2.34% | - | - |
| 01/06 | 3,900 | 4,000 | 3,880 | 3,990 | +3.1% | 393,600 | - | +2.73% | - | - |
| 01/05 | 3,890 | 3,920 | 3,860 | 3,870 | +1.04% | 281,900 | - | -0.08% | - | - |
| 01/04 | 3,780 | 3,860 | 3,780 | 3,830 | +0.52% | 114,500 | - | -1.01% | - | - |
| 2009 |
| 12/30 | 3,870 | 3,870 | 3,800 | 3,810 | -1.3% | 260,400 | - | -1.47% | - | - |
| 12/29 | 3,790 | 3,880 | 3,740 | 3,860 | +1.58% | 382,700 | - | -0.08% | - | - |
| 12/28 | 3,770 | 3,850 | 3,760 | 3,800 | +0.8% | 344,900 | - | -1.53% | - | - |
| 12/25 | 3,790 | 3,800 | 3,730 | 3,770 | +1.07% | 366,000 | - | -2.23% | - | - |
| 12/24 | 3,710 | 3,750 | 3,690 | 3,730 | -2.1% | 549,400 | - | -3.32% | - | - |
| 12/22 | 3,820 | 3,830 | 3,780 | 3,810 | +2.14% | 318,900 | - | -1.3% | - | - |
| 12/21 | 3,710 | 3,790 | 3,700 | 3,730 | +1.36% | 400,400 | - | -3.32% | - | - |
| 12/18 | 3,770 | 3,770 | 3,670 | 3,680 | -2.65% | 853,200 | - | -4.76% | - | - |
| 12/17 | 3,800 | 3,840 | 3,760 | 3,780 | -1.31% | 630,600 | - | -2.33% | - | - |
| 12/16 | 3,880 | 3,920 | 3,790 | 3,830 | -2.54% | 822,300 | - | -1.08% | - | - |
| 12/15 | 3,950 | 3,960 | 3,890 | 3,930 | -0.76% | 205,900 | - | +1.45% | - | - |
| 12/14 | 3,980 | 3,990 | 3,920 | 3,960 | -1.74% | 233,200 | - | +2.27% | - | - |
| 12/11 | 4,010 | 4,040 | 3,980 | 4,030 | +0.75% | 626,000 | - | +4.35% | - | - |
| 12/10 | 4,060 | 4,060 | 3,980 | 4,000 | +2.3% | 545,900 | - | +3.92% | - | - |
| 12/09 | 3,920 | 3,950 | 3,910 | 3,910 | -1.51% | 224,600 | - | +1.88% | - | - |
| 12/08 | 3,960 | 3,990 | 3,850 | 3,970 | -1% | 631,000 | - | +3.71% | - | - |
| 12/07 | 4,150 | 4,180 | 3,960 | 4,010 | -2.91% | 573,800 | - | +4.97% | - | - |
| 12/04 | 4,120 | 4,150 | 4,060 | 4,130 | +0.49% | 583,900 | - | +8.43% | - | - |
| 12/03 | 3,950 | 4,110 | 3,930 | 4,110 | +4.85% | 592,700 | - | +8.33% | - | - |
| 12/02 | 3,840 | 3,930 | 3,810 | 3,920 | +3.43% | 616,400 | - | +3.62% | - | - |
| 12/01 | 3,770 | 3,800 | 3,690 | 3,790 | -1.3% | 653,200 | - | +0.29% | - | - |
| 11/30 | 3,750 | 3,840 | 3,710 | 3,840 | +3.23% | 416,900 | - | +1.96% | - | - |
| 11/27 | 3,740 | 3,780 | 3,700 | 3,720 | -1.59% | 405,600 | - | -0.85% | - | - |
| 11/26 | 3,680 | 3,800 | 3,680 | 3,780 | +0.27% | 340,500 | - | +0.99% | - | - |
| 11/25 | 3,710 | 3,780 | 3,670 | 3,770 | +1.34% | 384,500 | - | +1.05% | - | - |
| 11/24 | 3,740 | 3,760 | 3,690 | 3,720 | -1.06% | 328,400 | - | +0.05% | - | - |
| 11/20 | 3,700 | 3,770 | 3,680 | 3,760 | +0.8% | 280,100 | - | +1.4% | - | - |
| 11/19 | 3,820 | 3,820 | 3,690 | 3,730 | -2.1% | 383,200 | - | +0.87% | - | - |
| 11/18 | 3,750 | 3,830 | 3,700 | 3,810 | +0.53% | 343,800 | - | +3.28% | - | - |
| 11/17 | 3,790 | 3,820 | 3,750 | 3,790 | +0.8% | 334,500 | - | +3.07% | - | - |
| 11/16 | 3,850 | 3,860 | 3,740 | 3,760 | -3.09% | 278,600 | - | +2.51% | - | - |
| 11/13 | 3,840 | 3,910 | 3,830 | 3,880 | +1.31% | 406,600 | - | +6.1% | - | - |
| 11/12 | 3,870 | 3,870 | 3,800 | 3,830 | 0% | 376,400 | - | +5.25% | - | - |
| 11/11 | 3,820 | 3,870 | 3,800 | 3,830 | -1.03% | 284,200 | - | +5.77% | - | - |
| 11/10 | 3,870 | 3,940 | 3,840 | 3,870 | -0.26% | 416,000 | - | +7.32% | - | - |
| 11/09 | 3,770 | 3,920 | 3,760 | 3,880 | +4.3% | 736,000 | - | +8.05% | - | - |
| 11/06 | 3,750 | 3,750 | 3,670 | 3,720 | +0.54% | 328,200 | - | +3.97% | - | - |
| 11/05 | 3,670 | 3,720 | 3,640 | 3,700 | -0.54% | 265,200 | - | +3.5% | - | - |
| 11/04 | 3,650 | 3,730 | 3,630 | 3,720 | +1.36% | 283,600 | - | +4.11% | - | - |
| 11/02 | 3,610 | 3,700 | 3,590 | 3,670 | -2.39% | 376,000 | - | +2.77% | - | - |
