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 | 1,800 | 1,830 | 1,780 | 1,800 | +0.56% | 3,100 | 184億8888万 | -3.85% | - | 0.57 |
| 03/30 | 1,790 | 1,810 | 1,790 | 1,790 | -2.19% | 2,200 | - | -4.33% | - | - |
| 03/29 | 1,820 | 1,840 | 1,770 | 1,830 | -3.17% | 4,300 | - | -2.19% | - | - |
| 03/26 | 1,890 | 1,900 | 1,860 | 1,890 | -0.53% | 6,300 | - | +1.12% | - | - |
| 03/25 | 1,920 | 1,930 | 1,900 | 1,900 | -1.04% | 3,500 | - | +1.88% | - | - |
| 03/24 | 1,950 | 1,950 | 1,920 | 1,920 | -1.54% | 2,100 | - | +3.23% | - | - |
| 03/23 | 1,940 | 1,950 | 1,910 | 1,950 | +0.52% | 3,000 | - | +5.06% | - | - |
| 03/19 | 1,920 | 1,940 | 1,910 | 1,940 | +0.52% | 1,600 | - | +4.86% | - | - |
| 03/18 | 1,930 | 1,930 | 1,920 | 1,930 | +1.05% | 1,200 | - | +4.66% | - | - |
| 03/17 | 1,920 | 1,920 | 1,900 | 1,910 | 0% | 700 | - | +3.92% | - | - |
| 03/16 | 1,930 | 1,930 | 1,910 | 1,910 | -0.52% | 600 | - | +4.14% | - | - |
| 03/15 | 1,930 | 1,930 | 1,910 | 1,920 | +1.05% | 800 | - | +4.98% | - | - |
| 03/12 | 1,910 | 1,910 | 1,890 | 1,900 | -1.55% | 1,000 | - | +4.22% | - | - |
| 03/11 | 1,940 | 1,940 | 1,930 | 1,930 | -0.52% | 500 | - | +6.1% | - | - |
| 03/10 | 1,940 | 1,950 | 1,940 | 1,940 | +1.04% | 1,300 | - | +7.06% | - | - |
| 03/09 | 1,900 | 1,920 | 1,900 | 1,920 | +1.59% | 1,400 | - | +6.37% | - | - |
| 03/08 | 1,880 | 1,900 | 1,870 | 1,890 | +2.72% | 4,500 | - | +5.06% | - | - |
| 03/05 | 1,830 | 1,860 | 1,830 | 1,840 | +0.55% | 900 | - | +2.51% | - | - |
| 03/04 | 1,830 | 1,840 | 1,830 | 1,830 | 0% | 600 | - | +2.06% | - | - |
| 03/03 | 1,840 | 1,840 | 1,830 | 1,830 | 0% | 700 | - | +2.12% | - | - |
| 03/02 | 1,800 | 1,830 | 1,800 | 1,830 | +2.23% | 1,100 | - | +2.23% | - | - |
| 03/01 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 200 | - | +0.11% | - | - |
| 02/26 | 1,790 | 1,800 | 1,780 | 1,800 | 0% | 1,200 | - | +0.67% | - | - |
| 02/25 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | +0.67% | - | - |
| 02/24 | 1,770 | 1,800 | 1,770 | 1,800 | +0.56% | 300 | - | +0.73% | - | - |
| 02/23 | 1,800 | 1,800 | 1,770 | 1,790 | +0.56% | 2,100 | - | +0.22% | - | - |
| 02/22 | 1,800 | 1,800 | 1,780 | 1,780 | 0% | 1,100 | - | -0.28% | - | - |
| 02/19 | 1,790 | 1,790 | 1,780 | 1,780 | -1.11% | 700 | - | -0.28% | - | - |
| 02/18 | 1,800 | 1,800 | 1,790 | 1,800 | +1.12% | 400 | - | +0.78% | - | - |
| 02/17 | 1,780 | 1,800 | 1,780 | 1,780 | -1.11% | 800 | - | -0.28% | - | - |
| 02/16 | 1,780 | 1,800 | 1,780 | 1,800 | 0% | 200 | - | +0.9% | - | - |
| 02/15 | 1,790 | 1,800 | 1,790 | 1,800 | 0% | 400 | - | +0.9% | - | - |
| 02/12 | 1,770 | 1,800 | 1,770 | 1,800 | +1.12% | 500 | - | +0.9% | - | - |
| 02/10 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 600 | - | -0.22% | - | - |
| 02/09 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 500 | - | +0.9% | - | - |
| 02/08 | 1,780 | 1,800 | 1,760 | 1,800 | +1.69% | 700 | - | +1.01% | - | - |
| 02/05 | 1,780 | 1,780 | 1,770 | 1,770 | -1.12% | 900 | - | -0.67% | - | - |
| 02/04 | 1,780 | 1,790 | 1,780 | 1,790 | +1.7% | 200 | - | +0.39% | - | - |
| 02/03 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 100 | - | -1.29% | - | - |
| 02/02 | 1,780 | 1,780 | 1,760 | 1,760 | -0.56% | 800 | - | -1.29% | - | - |
| 02/01 | 1,790 | 1,790 | 1,770 | 1,770 | -1.12% | 400 | - | -0.78% | - | - |
| 01/29 | 1,780 | 1,790 | 1,770 | 1,790 | -0.56% | 600 | - | +0.34% | - | - |
| 01/28 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 2,400 | - | +0.95% | - | - |
| 01/27 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 400 | - | +0.45% | - | - |
| 01/26 | 1,790 | 1,800 | 1,790 | 1,800 | +1.12% | 600 | - | +1.12% | - | - |
| 01/25 | 1,770 | 1,780 | 1,770 | 1,780 | 0% | 500 | - | +0.11% | - | - |
| 01/22 | 1,790 | 1,790 | 1,770 | 1,780 | -0.56% | 1,400 | - | +0.11% | - | - |
| 01/21 | 1,780 | 1,800 | 1,770 | 1,790 | +0.56% | 700 | - | +0.73% | - | - |
| 01/20 | 1,780 | 1,780 | 1,780 | 1,780 | +0.56% | 700 | - | +0.23% | - | - |
| 01/19 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 500 | - | -0.28% | - | - |
| 01/18 | 1,800 | 1,800 | 1,770 | 1,770 | -1.12% | 1,600 | - | -0.34% | - | - |
| 01/15 | 1,770 | 1,800 | 1,760 | 1,790 | 0% | 800 | - | +0.73% | - | - |
| 01/14 | 1,770 | 1,790 | 1,760 | 1,790 | 0% | 1,000 | - | +0.67% | - | - |
| 01/13 | 1,750 | 1,790 | 1,750 | 1,790 | +2.29% | 400 | - | +0.73% | - | - |
| 01/12 | 1,790 | 1,790 | 1,750 | 1,750 | -2.23% | 1,900 | - | -1.57% | - | - |
| 01/08 | 1,790 | 1,800 | 1,790 | 1,790 | -0.56% | 500 | - | +0.67% | - | - |
| 01/07 | 1,830 | 1,830 | 1,800 | 1,800 | 0% | 800 | - | +1.24% | - | - |
| 01/06 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,700 | - | +1.24% | - | - |
| 01/05 | 1,780 | 1,800 | 1,780 | 1,800 | +2.86% | 400 | - | +1.29% | - | - |
| 01/04 | 1,760 | 1,760 | 1,750 | 1,750 | -2.78% | 1,000 | - | -1.57% | - | - |
| 2009 |
| 12/30 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 600 | - | +1.07% | - | - |
| 12/29 | 1,770 | 1,790 | 1,770 | 1,790 | +0.56% | 500 | - | +0.45% | - | - |
| 12/28 | 1,750 | 1,780 | 1,750 | 1,780 | +0.56% | 1,100 | - | -0.22% | - | - |
| 12/25 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 100 | - | -0.84% | - | - |
| 12/24 | 1,770 | 1,770 | 1,760 | 1,770 | 0% | 500 | - | -0.9% | - | - |
| 12/22 | 1,750 | 1,770 | 1,750 | 1,770 | -0.56% | 1,700 | - | -0.95% | - | - |
| 12/21 | 1,790 | 1,790 | 1,780 | 1,780 | +1.14% | 1,100 | - | -0.56% | - | - |
| 12/18 | 1,790 | 1,790 | 1,760 | 1,760 | 0% | 2,700 | - | -1.84% | - | - |
| 12/17 | 1,780 | 1,780 | 1,750 | 1,760 | +0.57% | 2,500 | - | -2% | - | - |
| 12/16 | 1,750 | 1,770 | 1,750 | 1,750 | -0.57% | 1,100 | - | -2.72% | - | - |
| 12/15 | 1,790 | 1,790 | 1,750 | 1,760 | -0.56% | 600 | - | -2.33% | - | - |
| 12/14 | 1,780 | 1,790 | 1,770 | 1,770 | +1.14% | 300 | - | -1.99% | - | - |
| 12/11 | 1,780 | 1,780 | 1,750 | 1,750 | -1.13% | 400 | - | -3.31% | - | - |
| 12/10 | 1,770 | 1,770 | 1,770 | 1,770 | -1.12% | 200 | - | -2.48% | - | - |
| 12/09 | 1,790 | 1,800 | 1,780 | 1,790 | 0% | 500 | - | -1.54% | - | - |
| 12/08 | 1,790 | 1,790 | 1,790 | 1,790 | -1.1% | 100 | - | -1.7% | - | - |
| 12/07 | 1,820 | 1,820 | 1,810 | 1,810 | +1.69% | 500 | - | -0.82% | - | - |
| 12/04 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 400 | - | -2.73% | - | - |
| 12/03 | 1,760 | 1,800 | 1,760 | 1,800 | +2.86% | 500 | - | -1.91% | - | - |
| 12/02 | 1,800 | 1,800 | 1,750 | 1,750 | -2.78% | 300 | - | -4.84% | - | - |
| 12/01 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 500 | - | -2.44% | - | - |
| 11/30 | 1,730 | 1,810 | 1,730 | 1,800 | +1.12% | 700 | - | -2.7% | - | - |
| 11/27 | 1,800 | 1,800 | 1,740 | 1,780 | -2.2% | 1,500 | - | -4.04% | - | - |
| 11/26 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 300 | - | -2.15% | - | - |
| 11/25 | 1,800 | 1,820 | 1,800 | 1,820 | 0% | 200 | - | -2.31% | - | - |
| 11/24 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 200 | - | -2.52% | - | - |
| 11/20 | 1,830 | 1,850 | 1,830 | 1,850 | +2.78% | 800 | - | -1.07% | - | - |
| 11/19 | 1,800 | 1,810 | 1,790 | 1,800 | +0.56% | 600 | - | -3.85% | - | - |
| 11/18 | 1,800 | 1,800 | 1,760 | 1,790 | -0.56% | 700 | - | -4.64% | - | - |
| 11/17 | 1,840 | 1,840 | 1,800 | 1,800 | -2.17% | 900 | - | -4.41% | - | - |
| 11/16 | 1,850 | 1,850 | 1,840 | 1,840 | -1.08% | 500 | - | -2.59% | - | - |
| 11/13 | 1,860 | 1,890 | 1,860 | 1,860 | +1.64% | 800 | - | -1.8% | - | - |
| 11/12 | 1,840 | 1,840 | 1,830 | 1,830 | -0.54% | 300 | - | -3.58% | - | - |
| 11/11 | 1,860 | 1,870 | 1,840 | 1,840 | 0% | 500 | - | -3.26% | - | - |
| 11/10 | 1,850 | 1,870 | 1,840 | 1,840 | -0.54% | 1,100 | - | -3.36% | - | - |
| 11/09 | 1,850 | 1,850 | 1,850 | 1,850 | -1.07% | 300 | - | -2.99% | - | - |
| 11/06 | 1,860 | 1,870 | 1,860 | 1,870 | -0.53% | 300 | - | -2.04% | - | - |
| 11/05 | 1,880 | 1,880 | 1,880 | 1,880 | +1.62% | 200 | - | -1.57% | - | - |
| 11/04 | 1,880 | 1,880 | 1,850 | 1,850 | 0% | 300 | - | -3.24% | - | - |
| 11/02 | 1,880 | 1,880 | 1,850 | 1,850 | -2.63% | 1,100 | - | -3.39% | - | - |
