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 | 2,960 | 2,860 | 2,940 | +2.08% | 116,000 | 476億2800万 | +3.96% | 39.2 | 1.03 |
03/30 | 2,900 | 2,900 | 2,860 | 2,880 | 0% | 44,900 | - | +2.09% | - | - |
03/29 | 2,830 | 2,900 | 2,830 | 2,880 | +1.41% | 50,500 | - | +2.35% | - | - |
03/26 | 2,810 | 2,840 | 2,810 | 2,840 | +0.71% | 28,300 | - | +1.25% | - | - |
03/25 | 2,850 | 2,880 | 2,810 | 2,820 | -1.4% | 58,900 | - | +0.71% | - | - |
03/24 | 2,840 | 2,900 | 2,830 | 2,860 | +1.06% | 58,300 | - | +2.22% | - | - |
03/23 | 2,850 | 2,860 | 2,830 | 2,830 | -0.7% | 39,400 | - | +1.51% | - | - |
03/19 | 2,880 | 2,890 | 2,830 | 2,850 | +0.35% | 35,000 | - | +2.52% | - | - |
03/18 | 2,860 | 2,900 | 2,840 | 2,840 | -1.05% | 44,500 | - | +2.49% | - | - |
03/17 | 2,850 | 2,880 | 2,850 | 2,870 | 0% | 31,900 | - | +3.87% | - | - |
03/16 | 2,910 | 2,910 | 2,850 | 2,870 | -1.37% | 33,400 | - | +4.33% | - | - |
03/15 | 2,930 | 2,930 | 2,880 | 2,910 | +1.04% | 67,600 | - | +6.2% | - | - |
03/12 | 2,900 | 2,910 | 2,850 | 2,880 | +0.7% | 80,400 | - | +5.53% | - | - |
03/11 | 2,830 | 2,930 | 2,830 | 2,860 | +4% | 217,300 | - | +5.07% | - | - |
03/10 | 2,780 | 2,780 | 2,730 | 2,750 | -1.43% | 48,000 | - | +1.25% | - | - |
03/09 | 2,820 | 2,820 | 2,760 | 2,790 | -1.76% | 43,300 | - | +2.72% | - | - |
03/08 | 2,870 | 2,870 | 2,810 | 2,840 | +1.79% | 73,500 | - | +4.68% | - | - |
03/05 | 2,820 | 2,820 | 2,780 | 2,790 | +1.45% | 67,300 | - | +2.88% | - | - |
03/04 | 2,790 | 2,840 | 2,730 | 2,750 | -0.72% | 86,600 | - | +1.4% | - | - |
03/03 | 2,800 | 2,810 | 2,760 | 2,770 | -1.07% | 50,400 | - | +2.21% | - | - |
03/02 | 2,770 | 2,810 | 2,760 | 2,800 | +1.08% | 53,300 | - | +3.32% | - | - |
03/01 | 2,760 | 2,800 | 2,760 | 2,770 | -0.36% | 22,900 | - | +2.1% | - | - |
02/26 | 2,740 | 2,780 | 2,730 | 2,780 | +0.36% | 35,400 | - | +2.21% | - | - |
02/25 | 2,770 | 2,800 | 2,750 | 2,770 | +0.73% | 63,700 | - | +1.76% | - | - |
02/24 | 2,730 | 2,770 | 2,710 | 2,750 | -0.72% | 48,000 | - | +1.07% | - | - |
02/23 | 2,720 | 2,770 | 2,690 | 2,770 | +1.84% | 37,400 | - | +1.69% | - | - |
02/22 | 2,730 | 2,740 | 2,700 | 2,720 | +2.64% | 37,800 | - | -0.29% | - | - |
02/19 | 2,760 | 2,760 | 2,630 | 2,650 | -2.57% | 40,900 | - | -3.07% | - | - |
02/18 | 2,760 | 2,760 | 2,710 | 2,720 | -1.45% | 40,700 | - | -0.84% | - | - |
02/17 | 2,690 | 2,760 | 2,680 | 2,760 | +5.34% | 75,500 | - | +0.69% | - | - |
02/16 | 2,640 | 2,640 | 2,590 | 2,620 | 0% | 16,000 | - | -4.41% | - | - |
02/15 | 2,600 | 2,660 | 2,600 | 2,620 | 0% | 17,400 | - | -4.59% | - | - |
02/12 | 2,650 | 2,670 | 2,610 | 2,620 | -0.76% | 24,100 | - | -4.59% | - | - |
02/10 | 2,610 | 2,670 | 2,610 | 2,640 | +2.33% | 46,400 | - | -3.72% | - | - |
02/09 | 2,570 | 2,610 | 2,500 | 2,580 | -0.39% | 60,600 | - | -5.67% | - | - |
02/08 | 2,600 | 2,620 | 2,580 | 2,590 | -1.89% | 33,100 | - | -5.06% | - | - |
02/05 | 2,600 | 2,650 | 2,600 | 2,640 | -1.86% | 36,700 | - | -2.94% | - | - |
02/04 | 2,700 | 2,710 | 2,650 | 2,690 | -1.47% | 46,800 | - | -0.81% | - | - |
02/03 | 2,800 | 2,800 | 2,710 | 2,730 | -0.73% | 43,300 | - | +1.04% | - | - |
02/02 | 2,750 | 2,800 | 2,720 | 2,750 | +1.85% | 78,500 | - | +2.46% | - | - |
02/01 | 2,820 | 2,820 | 2,650 | 2,700 | -4.26% | 148,600 | - | +1.2% | - | - |
01/29 | 2,720 | 2,920 | 2,690 | 2,820 | +1.08% | 152,600 | - | +6.42% | - | - |
01/28 | 2,760 | 2,810 | 2,740 | 2,790 | +3.33% | 106,400 | - | +6.2% | - | - |
01/27 | 2,730 | 2,820 | 2,680 | 2,700 | -2.53% | 62,800 | - | +3.65% | - | - |
01/26 | 2,900 | 2,920 | 2,770 | 2,770 | -3.82% | 90,900 | - | +6.99% | - | - |
01/25 | 2,890 | 2,900 | 2,810 | 2,880 | -2.37% | 95,500 | - | +12.02% | - | - |
01/22 | 2,790 | 2,970 | 2,760 | 2,950 | +4.98% | 369,200 | - | +15.87% | - | - |
01/21 | 2,670 | 2,830 | 2,670 | 2,810 | +2.18% | 80,900 | - | +11.42% | - | - |
01/20 | 2,880 | 2,880 | 2,720 | 2,750 | -3.17% | 81,600 | - | +9.78% | - | - |
01/19 | 2,890 | 2,950 | 2,810 | 2,840 | -0.7% | 99,800 | - | +14.15% | - | - |
01/18 | 2,830 | 2,870 | 2,800 | 2,860 | -0.35% | 68,200 | - | +15.84% | - | - |
01/15 | 2,900 | 2,910 | 2,840 | 2,870 | -0.35% | 121,600 | - | +17.14% | - | - |
01/14 | 2,730 | 2,900 | 2,730 | 2,880 | +7.87% | 218,200 | - | +18.32% | - | - |
01/13 | 2,720 | 2,740 | 2,660 | 2,670 | -2.91% | 71,900 | - | +10.42% | - | - |
01/12 | 2,730 | 2,800 | 2,720 | 2,750 | +0.36% | 103,400 | - | +14.2% | - | - |
01/08 | 2,710 | 2,750 | 2,660 | 2,740 | +4.18% | 217,700 | - | +14.6% | - | - |
01/07 | 2,550 | 2,660 | 2,550 | 2,630 | +3.95% | 168,400 | - | +10.69% | - | - |
01/06 | 2,500 | 2,530 | 2,460 | 2,530 | +2.85% | 74,800 | - | +6.98% | - | - |
01/05 | 2,450 | 2,510 | 2,440 | 2,460 | +2.07% | 110,200 | - | +4.5% | - | - |
01/04 | 2,400 | 2,410 | 2,380 | 2,410 | +0.84% | 21,600 | - | +2.51% | - | - |
2009 |
12/30 | 2,390 | 2,440 | 2,380 | 2,390 | -1.24% | 64,600 | - | +1.66% | - | - |
12/29 | 2,430 | 2,460 | 2,420 | 2,420 | -1.22% | 86,900 | - | +2.89% | - | - |
12/28 | 2,390 | 2,460 | 2,350 | 2,450 | +6.99% | 213,700 | - | +3.99% | - | - |
12/25 | 2,350 | 2,350 | 2,290 | 2,290 | -2.14% | 49,400 | - | -2.92% | - | - |
12/24 | 2,260 | 2,340 | 2,240 | 2,340 | +4.46% | 87,200 | - | -1.35% | - | - |
12/22 | 2,240 | 2,260 | 2,230 | 2,240 | -0.44% | 78,900 | - | -6.04% | - | - |
12/21 | 2,270 | 2,270 | 2,230 | 2,250 | 0% | 83,800 | - | -6.21% | - | - |
12/18 | 2,270 | 2,290 | 2,250 | 2,250 | -2.17% | 87,400 | - | -6.83% | - | - |
12/17 | 2,300 | 2,330 | 2,290 | 2,300 | -0.43% | 72,300 | - | -5.27% | - | - |
12/16 | 2,310 | 2,340 | 2,280 | 2,310 | +1.76% | 83,900 | - | -5.44% | - | - |
12/15 | 2,300 | 2,320 | 2,260 | 2,270 | -2.58% | 90,900 | - | -7.54% | - | - |
12/14 | 2,350 | 2,360 | 2,290 | 2,330 | -2.51% | 40,900 | - | -5.63% | - | - |
12/11 | 2,350 | 2,390 | 2,290 | 2,390 | +2.14% | 128,700 | - | -3.59% | - | - |
12/10 | 2,360 | 2,400 | 2,310 | 2,340 | -0.85% | 65,800 | - | -5.91% | - | - |
12/09 | 2,350 | 2,380 | 2,320 | 2,360 | -0.84% | 38,500 | - | -5.52% | - | - |
12/08 | 2,410 | 2,440 | 2,380 | 2,380 | -3.25% | 48,700 | - | -5.03% | - | - |
12/07 | 2,530 | 2,550 | 2,460 | 2,460 | -0.81% | 70,200 | - | -2.07% | - | - |
12/04 | 2,450 | 2,480 | 2,430 | 2,480 | +2.06% | 44,300 | - | -1.51% | - | - |
12/03 | 2,380 | 2,470 | 2,380 | 2,430 | +4.29% | 83,400 | - | -3.65% | - | - |
12/02 | 2,360 | 2,390 | 2,310 | 2,330 | -0.85% | 61,100 | - | -7.94% | - | - |
12/01 | 2,330 | 2,380 | 2,260 | 2,350 | -0.84% | 62,500 | - | -7.7% | - | - |
11/30 | 2,280 | 2,370 | 2,270 | 2,370 | +5.33% | 88,600 | - | -7.28% | - | - |
11/27 | 2,300 | 2,330 | 2,240 | 2,250 | -5.86% | 85,400 | - | -12.28% | - | - |
11/26 | 2,360 | 2,430 | 2,340 | 2,390 | -0.42% | 46,700 | - | -7.44% | - | - |
11/25 | 2,400 | 2,430 | 2,360 | 2,400 | -1.23% | 83,400 | - | -7.26% | - | - |
11/24 | 2,480 | 2,520 | 2,430 | 2,430 | -3.19% | 86,900 | - | -6.32% | - | - |
11/20 | 2,470 | 2,520 | 2,460 | 2,510 | -0.4% | 94,100 | - | -3.42% | - | - |
11/19 | 2,640 | 2,640 | 2,500 | 2,520 | -3.45% | 106,500 | - | -3.08% | - | - |
11/18 | 2,690 | 2,710 | 2,610 | 2,610 | -1.88% | 84,900 | - | +0.38% | - | - |
11/17 | 2,640 | 2,730 | 2,620 | 2,660 | +2.31% | 167,300 | - | +2.39% | - | - |
11/16 | 2,660 | 2,680 | 2,580 | 2,600 | -1.89% | 75,800 | - | +0.23% | - | - |
11/13 | 2,590 | 2,670 | 2,540 | 2,650 | +2.32% | 75,400 | - | +2.28% | - | - |
11/12 | 2,690 | 2,700 | 2,570 | 2,590 | -3% | 123,600 | - | +0.43% | - | - |
11/11 | 2,610 | 2,690 | 2,600 | 2,670 | +2.69% | 81,600 | - | +4.09% | - | - |
11/10 | 2,650 | 2,660 | 2,580 | 2,600 | -0.76% | 56,900 | - | +2.04% | - | - |
11/09 | 2,590 | 2,650 | 2,580 | 2,620 | +1.16% | 65,400 | - | +3.52% | - | - |
11/06 | 2,630 | 2,640 | 2,570 | 2,590 | 0% | 41,500 | - | +2.9% | - | - |
11/05 | 2,570 | 2,650 | 2,570 | 2,590 | -0.38% | 45,300 | - | +3.27% | - | - |
11/04 | 2,530 | 2,610 | 2,530 | 2,600 | +1.17% | 58,000 | - | +4% | - | - |
11/02 | 2,470 | 2,580 | 2,440 | 2,570 | +1.58% | 76,000 | - | +3.21% | - | - |