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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,215 | 1,235 | 1,215 | 1,230 | -0.4% | 7,600 | 171億8777万 | +1.57% | 10.85 | 0.59 |
| 03/30 | 1,225 | 1,235 | 1,215 | 1,235 | +1.65% | 6,400 | - | +2.07% | - | - |
| 03/29 | 1,220 | 1,225 | 1,215 | 1,215 | -1.22% | 4,200 | - | +0.5% | - | - |
| 03/26 | 1,235 | 1,235 | 1,210 | 1,230 | +0.41% | 11,400 | - | +1.74% | - | - |
| 03/25 | 1,225 | 1,230 | 1,215 | 1,225 | +0.41% | 13,000 | - | +1.49% | - | - |
| 03/24 | 1,220 | 1,220 | 1,215 | 1,220 | +0.83% | 8,400 | - | +1.16% | - | - |
| 03/23 | 1,210 | 1,215 | 1,210 | 1,210 | 0% | 5,600 | - | +0.41% | - | - |
| 03/19 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 5,400 | - | +0.41% | - | - |
| 03/18 | 1,210 | 1,215 | 1,210 | 1,210 | 0% | 2,600 | - | +0.5% | - | - |
| 03/17 | 1,205 | 1,210 | 1,200 | 1,210 | +0.83% | 6,000 | - | +0.58% | - | - |
| 03/16 | 1,205 | 1,210 | 1,200 | 1,200 | 0% | 5,000 | - | -0.25% | - | - |
| 03/15 | 1,200 | 1,205 | 1,200 | 1,200 | 0% | 6,400 | - | -0.25% | - | - |
| 03/12 | 1,200 | 1,205 | 1,200 | 1,200 | -0.41% | 12,400 | - | -0.25% | - | - |
| 03/11 | 1,205 | 1,210 | 1,200 | 1,205 | 0% | 4,600 | - | +0.08% | - | - |
| 03/10 | 1,205 | 1,205 | 1,200 | 1,205 | 0% | 5,800 | - | +0.08% | - | - |
| 03/09 | 1,205 | 1,210 | 1,205 | 1,205 | -0.41% | 6,200 | - | +0.08% | - | - |
| 03/08 | 1,215 | 1,220 | 1,205 | 1,210 | -0.41% | 5,000 | - | +0.5% | - | - |
| 03/05 | 1,205 | 1,215 | 1,205 | 1,215 | +0.83% | 1,800 | - | +1% | - | - |
| 03/04 | 1,220 | 1,220 | 1,205 | 1,205 | 0% | 1,200 | - | +0.17% | - | - |
| 03/03 | 1,210 | 1,215 | 1,205 | 1,205 | -0.41% | 2,800 | - | +0.17% | - | - |
| 03/02 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 1,200 | - | +0.58% | - | - |
| 03/01 | 1,200 | 1,210 | 1,200 | 1,210 | +0.41% | 4,200 | - | +0.58% | - | - |
| 02/26 | 1,205 | 1,205 | 1,200 | 1,205 | 0% | 5,600 | - | +0.08% | - | - |
| 02/25 | 1,195 | 1,205 | 1,190 | 1,205 | +0.84% | 7,000 | - | 0% | - | - |
| 02/24 | 1,210 | 1,210 | 1,195 | 1,195 | -1.65% | 10,600 | - | -0.91% | - | - |
| 02/23 | 1,215 | 1,215 | 1,200 | 1,215 | +0.41% | 3,600 | - | +0.66% | - | - |
| 02/22 | 1,200 | 1,215 | 1,200 | 1,210 | +0.83% | 4,600 | - | +0.25% | - | - |
| 02/19 | 1,205 | 1,205 | 1,200 | 1,200 | 0% | 1,800 | - | -0.66% | - | - |
| 02/18 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 1,400 | - | -0.74% | - | - |
| 02/17 | 1,200 | 1,205 | 1,195 | 1,200 | +0.42% | 6,400 | - | -0.83% | - | - |
| 02/16 | 1,190 | 1,195 | 1,190 | 1,195 | +0.42% | 1,800 | - | -1.4% | - | - |
| 02/15 | 1,195 | 1,195 | 1,190 | 1,190 | -0.42% | 4,000 | - | -1.9% | - | - |
| 02/12 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 2,000 | - | -1.57% | - | - |
| 02/10 | 1,190 | 1,200 | 1,190 | 1,195 | 0% | 5,400 | - | -1.73% | - | - |
| 02/09 | 1,195 | 1,200 | 1,195 | 1,195 | -0.42% | 3,200 | - | -1.81% | - | - |
| 02/08 | 1,210 | 1,210 | 1,200 | 1,200 | -0.41% | 10,400 | - | -1.48% | - | - |
| 02/05 | 1,215 | 1,215 | 1,205 | 1,205 | -0.82% | 2,600 | - | -1.23% | - | - |
| 02/04 | 1,215 | 1,215 | 1,210 | 1,215 | +0.83% | 4,000 | - | -0.49% | - | - |
| 02/03 | 1,205 | 1,210 | 1,200 | 1,205 | 0% | 6,200 | - | -1.39% | - | - |
| 02/02 | 1,205 | 1,215 | 1,205 | 1,205 | 0% | 5,400 | - | -1.47% | - | - |
| 02/01 | 1,200 | 1,205 | 1,200 | 1,205 | 0% | 3,800 | - | -1.55% | - | - |
| 01/29 | 1,210 | 1,215 | 1,205 | 1,205 | 0% | 5,600 | - | -1.55% | - | - |
| 01/28 | 1,210 | 1,210 | 1,200 | 1,205 | -0.41% | 6,800 | - | -1.55% | - | - |
| 01/27 | 1,205 | 1,210 | 1,205 | 1,210 | +0.41% | 4,600 | - | -1.22% | - | - |
| 01/26 | 1,220 | 1,220 | 1,205 | 1,205 | -0.82% | 7,000 | - | -1.71% | - | - |
| 01/25 | 1,210 | 1,220 | 1,210 | 1,215 | -0.82% | 8,200 | - | -0.9% | - | - |
| 01/22 | 1,220 | 1,225 | 1,215 | 1,225 | +0.41% | 5,600 | - | -0.08% | - | - |
| 01/21 | 1,225 | 1,225 | 1,220 | 1,220 | -0.81% | 10,000 | - | -0.41% | - | - |
| 01/20 | 1,225 | 1,230 | 1,225 | 1,230 | +0.41% | 3,000 | - | +0.41% | - | - |
| 01/19 | 1,220 | 1,225 | 1,220 | 1,225 | 0% | 2,400 | - | 0% | - | - |
| 01/18 | 1,225 | 1,225 | 1,220 | 1,225 | 0% | 4,000 | - | +0.08% | - | - |
| 01/15 | 1,230 | 1,230 | 1,225 | 1,225 | 0% | 5,200 | - | +0.16% | - | - |
| 01/14 | 1,235 | 1,235 | 1,225 | 1,225 | -0.81% | 4,800 | - | +0.25% | - | - |
| 01/13 | 1,235 | 1,235 | 1,230 | 1,235 | 0% | 5,800 | - | +1.15% | - | - |
| 01/12 | 1,230 | 1,235 | 1,225 | 1,235 | +0.41% | 6,600 | - | +1.15% | - | - |
| 01/08 | 1,225 | 1,235 | 1,225 | 1,230 | +0.41% | 5,000 | - | +0.74% | - | - |
| 01/07 | 1,235 | 1,240 | 1,225 | 1,225 | -0.81% | 3,400 | - | +0.33% | - | - |
| 01/06 | 1,225 | 1,235 | 1,225 | 1,235 | +0.82% | 3,600 | - | +1.15% | - | - |
| 01/05 | 1,250 | 1,250 | 1,225 | 1,225 | 0% | 3,800 | - | +0.41% | - | - |
| 01/04 | 1,225 | 1,230 | 1,215 | 1,225 | -0.41% | 2,800 | - | +0.41% | - | - |
| 2009 |
| 12/30 | 1,235 | 1,240 | 1,230 | 1,230 | -0.4% | 3,400 | - | +0.9% | - | - |
| 12/29 | 1,240 | 1,240 | 1,230 | 1,235 | -0.4% | 2,600 | - | +1.4% | - | - |
| 12/28 | 1,250 | 1,250 | 1,240 | 1,240 | +0.4% | 4,200 | - | +1.89% | - | - |
| 12/25 | 1,245 | 1,245 | 1,230 | 1,235 | +1.23% | 11,000 | - | +1.56% | - | - |
| 12/24 | 1,210 | 1,225 | 1,210 | 1,220 | +0.83% | 4,400 | - | +0.33% | - | - |
| 12/22 | 1,220 | 1,225 | 1,210 | 1,210 | -0.82% | 4,000 | - | -0.58% | - | - |
| 12/21 | 1,230 | 1,230 | 1,220 | 1,220 | -0.41% | 2,200 | - | +0.16% | - | - |
| 12/18 | 1,225 | 1,225 | 1,220 | 1,225 | 0% | 4,200 | - | +0.49% | - | - |
| 12/17 | 1,220 | 1,225 | 1,220 | 1,225 | +0.82% | 4,200 | - | +0.49% | - | - |
| 12/16 | 1,210 | 1,220 | 1,210 | 1,215 | +0.83% | 3,800 | - | -0.41% | - | - |
| 12/15 | 1,210 | 1,215 | 1,205 | 1,205 | -0.41% | 3,600 | - | -1.23% | - | - |
| 12/14 | 1,215 | 1,220 | 1,205 | 1,210 | -0.41% | 6,400 | - | -0.98% | - | - |
| 12/11 | 1,215 | 1,220 | 1,210 | 1,215 | -0.41% | 12,400 | - | -0.65% | - | - |
| 12/10 | 1,225 | 1,225 | 1,210 | 1,220 | +1.24% | 13,800 | - | -0.33% | - | - |
| 12/09 | 1,210 | 1,210 | 1,205 | 1,205 | +0.42% | 9,400 | - | -1.71% | - | - |
| 12/08 | 1,205 | 1,210 | 1,200 | 1,200 | 0% | 11,600 | - | -2.2% | - | - |
| 12/07 | 1,215 | 1,220 | 1,200 | 1,200 | -0.83% | 24,400 | - | -2.36% | - | - |
| 12/04 | 1,230 | 1,230 | 1,210 | 1,210 | -2.02% | 7,000 | - | -1.71% | - | - |
| 12/03 | 1,225 | 1,245 | 1,215 | 1,235 | +0.82% | 10,600 | - | +0.24% | - | - |
| 12/02 | 1,225 | 1,225 | 1,220 | 1,225 | 0% | 4,400 | - | -0.41% | - | - |
| 12/01 | 1,225 | 1,225 | 1,210 | 1,225 | 0% | 7,600 | - | -0.41% | - | - |
| 11/30 | 1,220 | 1,225 | 1,205 | 1,225 | +1.24% | 4,600 | - | -0.24% | - | - |
| 11/27 | 1,220 | 1,220 | 1,205 | 1,210 | -1.22% | 3,600 | - | -1.39% | - | - |
| 11/26 | 1,230 | 1,230 | 1,215 | 1,225 | +1.66% | 9,000 | - | -0.08% | - | - |
| 11/25 | 1,195 | 1,205 | 1,190 | 1,205 | +0.42% | 6,400 | - | -1.63% | - | - |
| 11/24 | 1,200 | 1,215 | 1,200 | 1,200 | -0.83% | 10,200 | - | -1.96% | - | - |
| 11/20 | 1,205 | 1,225 | 1,205 | 1,210 | -0.41% | 5,000 | - | -1.14% | - | - |
| 11/19 | 1,230 | 1,230 | 1,215 | 1,215 | -2.02% | 7,800 | - | -0.65% | - | - |
| 11/18 | 1,245 | 1,245 | 1,225 | 1,240 | -0.8% | 3,600 | - | +1.47% | - | - |
| 11/17 | 1,225 | 1,250 | 1,225 | 1,250 | +1.21% | 10,000 | - | +2.38% | - | - |
| 11/16 | 1,225 | 1,245 | 1,225 | 1,235 | -0.8% | 7,400 | - | +1.4% | - | - |
| 11/13 | 1,245 | 1,245 | 1,220 | 1,245 | +0.81% | 3,000 | - | +2.3% | - | - |
| 11/12 | 1,245 | 1,245 | 1,230 | 1,235 | -0.4% | 7,600 | - | +1.56% | - | - |
| 11/11 | 1,240 | 1,240 | 1,230 | 1,240 | +1.22% | 4,200 | - | +1.89% | - | - |
| 11/10 | 1,220 | 1,230 | 1,220 | 1,225 | -0.81% | 8,400 | - | +0.57% | - | - |
| 11/09 | 1,225 | 1,245 | 1,225 | 1,235 | -1.2% | 5,400 | - | +1.23% | - | - |
| 11/06 | 1,245 | 1,255 | 1,240 | 1,250 | +0.4% | 5,400 | - | +2.38% | - | - |
| 11/05 | 1,240 | 1,245 | 1,235 | 1,245 | -0.4% | 4,400 | - | +1.8% | - | - |
| 11/04 | 1,235 | 1,250 | 1,225 | 1,250 | +1.21% | 5,800 | - | +2.12% | - | - |
| 11/02 | 1,250 | 1,250 | 1,225 | 1,235 | -1.98% | 12,800 | - | +0.82% | - | - |
