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 | 1,990 | 2,030 | 1,990 | 1,990 | 0% | 3,700 | 194億2439万 | +4.41% | 27.71 | 0.43 |
| 03/30 | 1,950 | 1,990 | 1,950 | 1,990 | +2.05% | 3,500 | - | +4.63% | - | - |
| 03/29 | 1,990 | 1,990 | 1,940 | 1,950 | -1.02% | 3,100 | - | +2.96% | - | - |
| 03/26 | 1,940 | 1,970 | 1,940 | 1,970 | +1.03% | 5,900 | - | +4.34% | - | - |
| 03/25 | 1,910 | 1,950 | 1,910 | 1,950 | +2.63% | 5,600 | - | +3.5% | - | - |
| 03/24 | 1,930 | 1,940 | 1,880 | 1,900 | -1.04% | 4,000 | - | +1.28% | - | - |
| 03/23 | 1,900 | 1,920 | 1,900 | 1,920 | -0.52% | 1,700 | - | +2.62% | - | - |
| 03/19 | 1,910 | 1,930 | 1,890 | 1,930 | +2.66% | 8,300 | - | +3.54% | - | - |
| 03/18 | 1,900 | 1,900 | 1,860 | 1,880 | -1.05% | 3,600 | - | +1.29% | - | - |
| 03/17 | 1,900 | 1,900 | 1,870 | 1,900 | +0.53% | 3,400 | - | +2.7% | - | - |
| 03/16 | 1,850 | 1,890 | 1,850 | 1,890 | 0% | 1,200 | - | +2.49% | - | - |
| 03/15 | 1,900 | 1,900 | 1,890 | 1,890 | 0% | 500 | - | +2.83% | - | - |
| 03/12 | 1,880 | 1,890 | 1,860 | 1,890 | -0.53% | 5,800 | - | +3.17% | - | - |
| 03/11 | 1,900 | 1,900 | 1,890 | 1,900 | +0.53% | 1,600 | - | +3.94% | - | - |
| 03/10 | 1,890 | 1,900 | 1,880 | 1,890 | +0.53% | 2,200 | - | +3.56% | - | - |
| 03/09 | 1,890 | 1,900 | 1,870 | 1,880 | -1.05% | 2,600 | - | +3.18% | - | - |
| 03/08 | 1,920 | 1,920 | 1,900 | 1,900 | -0.52% | 2,200 | - | +4.57% | - | - |
| 03/05 | 1,920 | 1,920 | 1,900 | 1,910 | +2.14% | 7,900 | - | +5.35% | - | - |
| 03/04 | 1,870 | 1,870 | 1,860 | 1,870 | -0.53% | 1,900 | - | +3.31% | - | - |
| 03/03 | 1,870 | 1,880 | 1,860 | 1,880 | 0% | 1,600 | - | +3.98% | - | - |
| 03/02 | 1,860 | 1,880 | 1,850 | 1,880 | +0.53% | 3,800 | - | +3.98% | - | - |
| 03/01 | 1,840 | 1,870 | 1,840 | 1,870 | +0.54% | 4,100 | - | +3.43% | - | - |
| 02/26 | 1,870 | 1,870 | 1,860 | 1,860 | -1.06% | 4,600 | - | +2.82% | - | - |
| 02/25 | 1,850 | 1,890 | 1,850 | 1,880 | +0.53% | 5,900 | - | +3.7% | - | - |
| 02/24 | 1,840 | 1,880 | 1,840 | 1,870 | -1.06% | 5,500 | - | +3.03% | - | - |
| 02/23 | 1,840 | 1,890 | 1,840 | 1,890 | +5% | 10,900 | - | +4.07% | - | - |
| 02/22 | 1,790 | 1,810 | 1,790 | 1,800 | -0.55% | 5,500 | - | -0.88% | - | - |
| 02/19 | 1,860 | 1,860 | 1,810 | 1,810 | -2.16% | 8,300 | - | -0.55% | - | - |
| 02/18 | 1,850 | 1,850 | 1,820 | 1,850 | +4.52% | 12,900 | - | +1.54% | - | - |
| 02/17 | 1,780 | 1,780 | 1,760 | 1,770 | +0.57% | 2,200 | - | -2.91% | - | - |
| 02/16 | 1,740 | 1,760 | 1,730 | 1,760 | +1.15% | 2,100 | - | -3.72% | - | - |
| 02/15 | 1,760 | 1,760 | 1,740 | 1,740 | 0% | 700 | - | -5.02% | - | - |
| 02/12 | 1,740 | 1,750 | 1,740 | 1,740 | 0% | 1,000 | - | -5.23% | - | - |
| 02/10 | 1,750 | 1,750 | 1,740 | 1,740 | 0% | 2,800 | - | -5.49% | - | - |
| 02/09 | 1,740 | 1,750 | 1,730 | 1,740 | +0.58% | 1,500 | - | -5.74% | - | - |
| 02/08 | 1,750 | 1,750 | 1,730 | 1,730 | -1.7% | 2,100 | - | -6.49% | - | - |
| 02/05 | 1,780 | 1,780 | 1,760 | 1,760 | -1.68% | 2,300 | - | -5.12% | - | - |
| 02/04 | 1,820 | 1,820 | 1,790 | 1,790 | -1.1% | 2,900 | - | -3.71% | - | - |
| 02/03 | 1,830 | 1,830 | 1,810 | 1,810 | 0% | 1,900 | - | -2.79% | - | - |
| 02/02 | 1,810 | 1,810 | 1,800 | 1,810 | +2.84% | 7,300 | - | -2.9% | - | - |
| 02/01 | 1,770 | 1,790 | 1,760 | 1,760 | -2.22% | 6,500 | - | -5.63% | - | - |
| 01/29 | 1,820 | 1,820 | 1,800 | 1,800 | -1.64% | 4,400 | - | -3.69% | - | - |
| 01/28 | 1,830 | 1,830 | 1,810 | 1,830 | -0.54% | 3,400 | - | -2.24% | - | - |
| 01/27 | 1,850 | 1,860 | 1,830 | 1,840 | -1.08% | 5,400 | - | -1.76% | - | - |
| 01/26 | 1,880 | 1,900 | 1,860 | 1,860 | -1.59% | 4,700 | - | -0.75% | - | - |
| 01/25 | 1,890 | 1,900 | 1,890 | 1,890 | -0.53% | 1,400 | - | +0.75% | - | - |
| 01/22 | 1,940 | 1,940 | 1,880 | 1,900 | -2.56% | 8,000 | - | +1.28% | - | - |
| 01/21 | 1,910 | 1,950 | 1,910 | 1,950 | +1.04% | 6,600 | - | +4.06% | - | - |
| 01/20 | 1,920 | 1,930 | 1,900 | 1,930 | +1.58% | 10,700 | - | +3.21% | - | - |
| 01/19 | 1,900 | 1,910 | 1,890 | 1,900 | 0% | 4,700 | - | +1.82% | - | - |
| 01/18 | 1,890 | 1,900 | 1,880 | 1,900 | +0.53% | 7,000 | - | +1.93% | - | - |
| 01/15 | 1,900 | 1,910 | 1,880 | 1,890 | +1.07% | 7,800 | - | +1.45% | - | - |
| 01/14 | 1,870 | 1,870 | 1,860 | 1,870 | 0% | 6,700 | - | +0.38% | - | - |
| 01/13 | 1,880 | 1,880 | 1,870 | 1,870 | -0.53% | 2,500 | - | +0.27% | - | - |
| 01/12 | 1,860 | 1,890 | 1,860 | 1,880 | +1.08% | 8,500 | - | +0.7% | - | - |
| 01/08 | 1,860 | 1,870 | 1,860 | 1,860 | +0.54% | 5,000 | - | -0.32% | - | - |
| 01/07 | 1,870 | 1,870 | 1,840 | 1,850 | -1.07% | 5,800 | - | -1.02% | - | - |
| 01/06 | 1,870 | 1,880 | 1,850 | 1,870 | +1.08% | 10,400 | - | +0.05% | - | - |
| 01/05 | 1,870 | 1,870 | 1,840 | 1,850 | -0.54% | 3,600 | - | -0.91% | - | - |
| 01/04 | 1,870 | 1,870 | 1,840 | 1,860 | +0.54% | 4,500 | - | -0.43% | - | - |
| 2009 |
| 12/30 | 1,850 | 1,870 | 1,850 | 1,850 | -0.54% | 2,000 | - | -1.02% | - | - |
| 12/29 | 1,850 | 1,860 | 1,840 | 1,860 | 0% | 3,800 | - | -0.69% | - | - |
| 12/28 | 1,890 | 1,890 | 1,860 | 1,860 | +0.54% | 10,600 | - | -0.91% | - | - |
| 12/25 | 1,860 | 1,860 | 1,850 | 1,850 | 0% | 3,900 | - | -1.96% | - | - |
| 12/24 | 1,870 | 1,880 | 1,820 | 1,850 | -0.54% | 7,000 | - | -2.48% | - | - |
| 12/22 | 1,870 | 1,870 | 1,860 | 1,860 | 0% | 3,800 | - | -2.46% | - | - |
| 12/21 | 1,870 | 1,880 | 1,860 | 1,860 | 0% | 3,500 | - | -2.97% | - | - |
| 12/18 | 1,870 | 1,880 | 1,850 | 1,860 | -1.06% | 25,000 | - | -3.53% | - | - |
| 12/17 | 1,880 | 1,900 | 1,860 | 1,880 | -0.53% | 8,200 | - | -3.09% | - | - |
| 12/16 | 1,900 | 1,910 | 1,880 | 1,890 | 0% | 7,100 | - | -3.32% | - | - |
| 12/15 | 1,870 | 1,890 | 1,850 | 1,890 | +1.61% | 13,900 | - | -3.96% | - | - |
| 12/14 | 1,860 | 1,860 | 1,850 | 1,860 | +0.54% | 3,200 | - | -6.44% | - | - |
| 12/11 | 1,830 | 1,850 | 1,830 | 1,850 | +1.09% | 8,100 | - | -7.91% | - | - |
| 12/10 | 1,860 | 1,860 | 1,820 | 1,830 | -1.08% | 13,500 | - | -9.9% | - | - |
| 12/09 | 1,870 | 1,870 | 1,850 | 1,850 | -1.07% | 3,100 | - | -10.11% | - | - |
| 12/08 | 1,880 | 1,880 | 1,840 | 1,870 | -1.06% | 6,700 | - | -10.27% | - | - |
| 12/07 | 1,950 | 1,950 | 1,880 | 1,890 | -2.07% | 9,900 | - | -10.34% | - | - |
| 12/04 | 1,960 | 1,970 | 1,920 | 1,930 | +1.05% | 12,700 | - | -9.47% | - | - |
| 12/03 | 1,860 | 1,910 | 1,860 | 1,910 | +2.14% | 10,800 | - | -11.41% | - | - |
| 12/02 | 1,870 | 1,870 | 1,850 | 1,870 | -2.6% | 8,300 | - | -14.22% | - | - |
| 12/01 | 1,860 | 1,920 | 1,860 | 1,920 | +3.23% | 9,700 | - | -12.96% | - | - |
| 11/30 | 1,810 | 1,860 | 1,800 | 1,860 | +2.2% | 6,700 | - | -16.55% | - | - |
| 11/27 | 1,860 | 1,860 | 1,810 | 1,820 | -2.15% | 2,900 | - | -19.25% | - | - |
| 11/26 | 1,870 | 1,890 | 1,840 | 1,860 | -2.11% | 3,200 | - | -18.49% | - | - |
| 11/25 | 1,940 | 1,960 | 1,890 | 1,900 | -2.56% | 7,800 | - | -17.68% | - | - |
| 11/24 | 1,960 | 1,990 | 1,900 | 1,950 | -0.51% | 10,000 | - | -16.45% | - | - |
| 11/20 | 1,950 | 1,970 | 1,940 | 1,960 | -6.67% | 17,000 | - | -16.81% | - | - |
| 11/19 | 2,100 | 2,100 | 2,080 | 2,100 | -0.47% | 2,900 | - | -11.73% | - | - |
| 11/18 | 2,110 | 2,150 | 2,090 | 2,110 | +0.96% | 2,200 | - | -11.79% | - | - |
| 11/17 | 2,140 | 2,140 | 2,070 | 2,090 | -1.42% | 3,500 | - | -13.13% | - | - |
| 11/16 | 2,130 | 2,140 | 2,110 | 2,120 | -0.47% | 3,200 | - | -12.4% | - | - |
| 11/13 | 2,120 | 2,150 | 2,110 | 2,130 | -1.84% | 2,700 | - | -12.42% | - | - |
| 11/12 | 2,200 | 2,210 | 2,150 | 2,170 | -3.13% | 3,300 | - | -11.17% | - | - |
| 11/11 | 2,330 | 2,330 | 2,230 | 2,240 | +0.45% | 1,100 | - | -8.57% | - | - |
| 11/10 | 2,340 | 2,340 | 2,230 | 2,230 | -5.91% | 7,300 | - | -9.24% | - | - |
| 11/09 | 2,390 | 2,390 | 2,370 | 2,370 | -0.84% | 1,300 | - | -3.85% | - | - |
| 11/06 | 2,400 | 2,400 | 2,380 | 2,390 | -0.42% | 2,100 | - | -3.16% | - | - |
| 11/05 | 2,500 | 2,500 | 2,390 | 2,400 | -4.38% | 4,400 | - | -2.83% | - | - |
| 11/04 | 2,490 | 2,510 | 2,460 | 2,510 | +0.4% | 2,800 | - | +1.37% | - | - |
| 11/02 | 2,500 | 2,510 | 2,500 | 2,500 | +1.21% | 7,200 | - | +1.05% | - | - |
