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 | 1,140 | 1,165 | 1,120 | 1,135 | -1.73% | 7,589,800 | 641億8288万 | +22.04% | 116.91 | 7.04 |
| 03/30 | 1,145 | 1,190 | 1,130 | 1,155 | +2.21% | 13,954,800 | - | +26.37% | - | - |
| 03/29 | 1,060 | 1,130 | 1,055 | 1,130 | +7.11% | 9,600,600 | - | +25.84% | - | - |
| 03/26 | 1,045 | 1,075 | 1,025 | 1,055 | +1.93% | 9,430,600 | - | +19.75% | - | - |
| 03/25 | 1,010 | 1,050 | 1,000 | 1,035 | +2.48% | 9,249,000 | - | +19.38% | - | - |
| 03/24 | 1,035 | 1,045 | 990 | 1,010 | -0.98% | 10,402,800 | - | +18.41% | - | - |
| 03/23 | 950 | 1,020 | 945 | 1,020 | +6.25% | 10,887,800 | - | +21.72% | - | - |
| 03/19 | 945 | 965 | 930 | 960 | +1.59% | 5,533,600 | - | +16.5% | - | - |
| 03/18 | 935 | 980 | 930 | 945 | -0.53% | 8,930,000 | - | +16.38% | - | - |
| 03/17 | 965 | 970 | 935 | 950 | -0.52% | 5,264,400 | - | +18.45% | - | - |
| 03/16 | 950 | 980 | 945 | 955 | -2.05% | 10,328,600 | - | +20.58% | - | - |
| 03/15 | 925 | 985 | 900 | 975 | +5.98% | 8,371,000 | - | +24.68% | - | - |
| 03/12 | 930 | 935 | 890 | 920 | -1.08% | 8,271,000 | - | +19.48% | - | - |
| 03/11 | 925 | 970 | 905 | 930 | +2.2% | 15,278,200 | - | +22.37% | - | - |
| 03/10 | 920 | 930 | 885 | 910 | -0.55% | 9,410,800 | - | +21.33% | - | - |
| 03/09 | 870 | 925 | 860 | 915 | +5.78% | 7,478,400 | - | +23.65% | - | - |
| 03/08 | 855 | 865 | 845 | 865 | +2.98% | 4,948,600 | - | +18.66% | - | - |
| 03/05 | 810 | 845 | 805 | 840 | +4.35% | 5,540,800 | - | +16.83% | - | - |
| 03/04 | 790 | 830 | 780 | 805 | +1.9% | 7,644,200 | - | +13.38% | - | - |
| 03/03 | 800 | 810 | 785 | 790 | -1.25% | 3,649,200 | - | +12.7% | - | - |
| 03/02 | 775 | 800 | 760 | 800 | +2.56% | 4,564,600 | - | +15.27% | - | - |
| 03/01 | 815 | 820 | 780 | 780 | -2.5% | 5,403,200 | - | +13.54% | - | - |
| 02/26 | 780 | 800 | 760 | 800 | +3.9% | 3,715,200 | - | +17.82% | - | - |
| 02/25 | 800 | 815 | 760 | 770 | -2.53% | 6,284,200 | - | +15.27% | - | - |
| 02/24 | 750 | 805 | 745 | 790 | +4.64% | 7,027,400 | - | +19.88% | - | - |
| 02/23 | 735 | 765 | 725 | 755 | +2.72% | 3,183,400 | - | +16.33% | - | - |
| 02/22 | 730 | 740 | 725 | 735 | +4.26% | 2,666,800 | - | +14.84% | - | - |
| 02/19 | 715 | 730 | 695 | 705 | -2.76% | 3,418,000 | - | +11.73% | - | - |
| 02/18 | 675 | 730 | 675 | 725 | +9.02% | 4,520,000 | - | +16.56% | - | - |
| 02/17 | 665 | 670 | 650 | 665 | +2.31% | 1,105,400 | - | +8.48% | - | - |
| 02/16 | 675 | 680 | 650 | 650 | -1.52% | 1,563,000 | - | +7.26% | - | - |
| 02/15 | 665 | 670 | 640 | 660 | -1.49% | 1,859,000 | - | +10% | - | - |
| 02/12 | 685 | 690 | 655 | 670 | -2.19% | 2,839,800 | - | +12.98% | - | - |
| 02/10 | 715 | 725 | 685 | 685 | -3.52% | 2,766,600 | - | +16.89% | - | - |
| 02/09 | 695 | 710 | 675 | 710 | +2.16% | 2,375,800 | - | +23.05% | - | - |
| 02/08 | 690 | 715 | 680 | 695 | +2.96% | 3,827,000 | - | +22.36% | - | - |
| 02/05 | 650 | 680 | 640 | 675 | 0% | 2,550,200 | - | +20.54% | - | - |
| 02/04 | 670 | 680 | 645 | 675 | -2.17% | 2,601,600 | - | +22.5% | - | - |
| 02/03 | 660 | 705 | 655 | 690 | +6.98% | 4,411,600 | - | +27.07% | - | - |
| 02/02 | 650 | 655 | 635 | 645 | 0% | 2,558,800 | - | +20.79% | - | - |
| 02/01 | 620 | 645 | 615 | 645 | +5.74% | 3,191,400 | - | +22.62% | - | - |
| 01/29 | 600 | 625 | 595 | 610 | 0% | 1,289,200 | - | +17.53% | - | - |
| 01/28 | 605 | 625 | 600 | 610 | +1.67% | 1,865,400 | - | +19.14% | - | - |
| 01/27 | 610 | 630 | 580 | 600 | 0% | 3,344,400 | - | +18.81% | - | - |
| 01/26 | 630 | 650 | 595 | 600 | -5.51% | 4,963,200 | - | +20.48% | - | - |
| 01/25 | 600 | 645 | 590 | 635 | +12.39% | 4,662,400 | - | +29.33% | - | - |
| 01/22 | 535 | 575 | 530 | 565 | +3.67% | 1,072,000 | - | +16.98% | - | - |
| 01/21 | 525 | 550 | 525 | 545 | +1.87% | 605,200 | - | +14.02% | - | - |
| 01/20 | 555 | 565 | 530 | 535 | -2.73% | 1,113,600 | - | +13.11% | - | - |
| 01/19 | 525 | 560 | 520 | 550 | +5.77% | 1,779,600 | - | +17.52% | - | - |
| 01/18 | 505 | 525 | 505 | 520 | +0.97% | 683,600 | - | +12.55% | - | - |
| 01/15 | 490 | 515 | 490 | 515 | +6.19% | 763,400 | - | +12.45% | - | - |
| 01/14 | 485 | 495 | 485 | 485 | 0% | 201,800 | - | +6.59% | - | - |
| 01/13 | 490 | 500 | 485 | 485 | -1.02% | 245,400 | - | +7.06% | - | - |
| 01/12 | 500 | 500 | 490 | 490 | -2% | 236,600 | - | +8.89% | - | - |
| 01/08 | 495 | 505 | 490 | 500 | +1.01% | 606,200 | - | +12.11% | - | - |
| 01/07 | 495 | 500 | 490 | 495 | 0% | 325,600 | - | +11.99% | - | - |
| 01/06 | 485 | 500 | 480 | 495 | +6.45% | 1,370,400 | - | +13.27% | - | - |
| 01/05 | 480 | 485 | 460 | 465 | -4.12% | 156,400 | - | +7.64% | - | - |
| 01/04 | 485 | 495 | 475 | 485 | +2.11% | 219,800 | - | +12.79% | - | - |
| 2009 |
| 12/30 | 470 | 475 | 465 | 475 | +1.06% | 128,000 | - | +11.24% | - | - |
| 12/29 | 465 | 470 | 455 | 470 | +1.08% | 228,200 | - | +10.59% | - | - |
| 12/28 | 455 | 465 | 450 | 465 | +2.2% | 156,000 | - | +9.93% | - | - |
| 12/25 | 460 | 460 | 445 | 455 | -1.09% | 146,800 | - | +8.33% | - | - |
| 12/24 | 455 | 465 | 450 | 460 | +1.1% | 353,400 | - | +10.05% | - | - |
| 12/22 | 440 | 455 | 435 | 455 | +3.41% | 473,800 | - | +9.11% | - | - |
| 12/21 | 435 | 440 | 430 | 440 | +2.33% | 114,200 | - | +5.77% | - | - |
| 12/18 | 435 | 435 | 420 | 430 | -1.15% | 147,800 | - | +3.61% | - | - |
| 12/17 | 430 | 445 | 425 | 435 | +2.35% | 213,600 | - | +4.82% | - | - |
| 12/16 | 435 | 440 | 425 | 425 | -2.3% | 97,800 | - | +2.41% | - | - |
| 12/15 | 425 | 435 | 425 | 435 | +1.16% | 61,400 | - | +4.57% | - | - |
| 12/14 | 430 | 430 | 420 | 430 | +2.38% | 65,800 | - | +3.37% | - | - |
| 12/11 | 420 | 420 | 410 | 420 | +2.44% | 585,400 | - | +0.72% | - | - |
| 12/10 | 400 | 415 | 400 | 410 | +1.23% | 102,600 | - | -1.68% | - | - |
| 12/09 | 410 | 420 | 405 | 405 | -3.57% | 128,600 | - | -2.88% | - | - |
| 12/08 | 425 | 435 | 415 | 420 | -5.62% | 258,600 | - | +0.48% | - | - |
| 12/07 | 435 | 445 | 430 | 445 | +4.71% | 207,200 | - | +6.46% | - | - |
| 12/04 | 415 | 430 | 415 | 425 | +2.41% | 165,600 | - | +1.67% | - | - |
| 12/03 | 395 | 425 | 395 | 415 | +6.41% | 272,400 | - | -1.19% | - | - |
| 12/02 | 400 | 400 | 390 | 390 | -2.5% | 149,200 | - | -7.36% | - | - |
| 12/01 | 385 | 400 | 385 | 400 | +3.9% | 206,000 | - | -5.66% | - | - |
| 11/30 | 385 | 390 | 375 | 385 | +4.05% | 187,600 | - | -9.62% | - | - |
| 11/27 | 380 | 395 | 365 | 370 | -7.5% | 189,000 | - | -13.95% | - | - |
| 11/26 | 405 | 410 | 400 | 400 | -3.61% | 84,200 | - | -7.62% | - | - |
| 11/25 | 410 | 415 | 410 | 415 | 0% | 39,000 | - | -4.6% | - | - |
| 11/24 | 420 | 420 | 400 | 415 | -1.19% | 138,600 | - | -5.03% | - | - |
| 11/20 | 405 | 420 | 400 | 420 | +3.7% | 143,000 | - | -4.11% | - | - |
| 11/19 | 415 | 415 | 405 | 405 | -1.22% | 100,600 | - | -7.74% | - | - |
| 11/18 | 425 | 425 | 410 | 410 | -3.53% | 222,400 | - | -6.82% | - | - |
| 11/17 | 425 | 435 | 420 | 425 | 0% | 141,000 | - | -3.63% | - | - |
| 11/16 | 425 | 430 | 420 | 425 | 0% | 72,800 | - | -3.85% | - | - |
| 11/13 | 430 | 435 | 425 | 425 | -2.3% | 228,600 | - | -3.85% | - | - |
| 11/12 | 435 | 445 | 425 | 435 | 0% | 169,600 | - | -1.81% | - | - |
| 11/11 | 440 | 445 | 435 | 435 | -2.25% | 84,000 | - | -1.58% | - | - |
| 11/10 | 435 | 445 | 435 | 445 | +1.14% | 86,400 | - | +0.68% | - | - |
| 11/09 | 430 | 440 | 425 | 440 | +1.15% | 67,800 | - | 0% | - | - |
| 11/06 | 430 | 440 | 425 | 435 | +3.57% | 172,600 | - | -0.91% | - | - |
| 11/05 | 425 | 430 | 420 | 420 | 0% | 129,400 | - | -4.11% | - | - |
| 11/04 | 430 | 430 | 420 | 420 | 0% | 121,600 | - | -4.11% | - | - |
| 11/02 | 430 | 435 | 420 | 420 | -4.55% | 190,400 | - | -3.89% | - | - |
