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 5→1 |
| 2010 |
| 03/31 | 1,005 | 1,035 | 1,000 | 1,030 | +3% | 1,570,000 | 2246億6823万 | +8.08% | 10.59 | 0.79 |
| 03/30 | 1,005 | 1,010 | 995 | 1,000 | 0% | 1,380,800 | - | +5.26% | - | - |
| 03/29 | 1,000 | 1,015 | 1,000 | 1,000 | -1.48% | 792,400 | - | +5.6% | - | - |
| 03/26 | 995 | 1,020 | 985 | 1,015 | +4.64% | 1,931,200 | - | +7.64% | - | - |
| 03/25 | 965 | 980 | 955 | 970 | -0.51% | 1,212,200 | - | +3.19% | - | - |
| 03/24 | 965 | 975 | 960 | 975 | +0.52% | 581,600 | - | +3.83% | - | - |
| 03/23 | 980 | 980 | 960 | 970 | 0% | 557,600 | - | +3.63% | - | - |
| 03/19 | 985 | 985 | 965 | 970 | -0.51% | 498,800 | - | +4.08% | - | - |
| 03/18 | 980 | 985 | 970 | 975 | -1.02% | 884,400 | - | +4.84% | - | - |
| 03/17 | 960 | 985 | 960 | 985 | +2.07% | 1,205,600 | - | +6.26% | - | - |
| 03/16 | 955 | 970 | 945 | 965 | +1.58% | 842,600 | - | +4.55% | - | - |
| 03/15 | 960 | 965 | 950 | 950 | -1.55% | 473,600 | - | +3.26% | - | - |
| 03/12 | 960 | 965 | 940 | 965 | +2.12% | 1,841,800 | - | +5.23% | - | - |
| 03/11 | 930 | 950 | 930 | 945 | +2.16% | 1,386,000 | - | +3.28% | - | - |
| 03/10 | 920 | 930 | 920 | 925 | 0% | 644,800 | - | +1.31% | - | - |
| 03/09 | 935 | 940 | 920 | 925 | -1.6% | 556,200 | - | +1.65% | - | - |
| 03/08 | 925 | 940 | 925 | 940 | +3.3% | 1,245,200 | - | +3.52% | - | - |
| 03/05 | 900 | 910 | 895 | 910 | +1.68% | 1,071,800 | - | +0.44% | - | - |
| 03/04 | 905 | 915 | 895 | 895 | -1.1% | 1,151,400 | - | -1% | - | - |
| 03/03 | 900 | 915 | 900 | 905 | -1.09% | 617,400 | - | +0.22% | - | - |
| 03/02 | 915 | 915 | 905 | 915 | -1.08% | 641,800 | - | +1.55% | - | - |
| 03/01 | 920 | 930 | 910 | 925 | +0.54% | 542,000 | - | +2.89% | - | - |
| 02/26 | 930 | 930 | 905 | 920 | -0.54% | 790,600 | - | +2.45% | - | - |
| 02/25 | 925 | 930 | 910 | 925 | -0.54% | 1,088,800 | - | +3.12% | - | - |
| 02/24 | 930 | 965 | 930 | 930 | -1.59% | 1,642,200 | - | +3.79% | - | - |
| 02/23 | 925 | 945 | 920 | 945 | +1.61% | 1,262,400 | - | +5.59% | - | - |
| 02/22 | 930 | 940 | 920 | 930 | +2.2% | 657,600 | - | +4.03% | - | - |
| 02/19 | 935 | 950 | 910 | 910 | -3.19% | 1,086,400 | - | +1.79% | - | - |
| 02/18 | 935 | 940 | 920 | 940 | 0% | 1,315,200 | - | +5.15% | - | - |
| 02/17 | 895 | 940 | 895 | 940 | +6.21% | 2,285,600 | - | +5.26% | - | - |
| 02/16 | 895 | 895 | 885 | 885 | -0.56% | 496,800 | - | -0.78% | - | - |
| 02/15 | 910 | 920 | 890 | 890 | -1.66% | 588,600 | - | -0.34% | - | - |
| 02/12 | 920 | 920 | 900 | 905 | -1.09% | 701,400 | - | +1.57% | - | - |
| 02/10 | 885 | 940 | 875 | 915 | +3.98% | 3,016,000 | - | +2.92% | - | - |
| 02/09 | 870 | 885 | 870 | 880 | -0.56% | 675,200 | - | -0.56% | - | - |
| 02/08 | 885 | 905 | 880 | 885 | 0% | 1,279,600 | - | +0.34% | - | - |
| 02/05 | 870 | 895 | 870 | 885 | -1.67% | 1,869,000 | - | +0.8% | - | - |
| 02/04 | 900 | 915 | 890 | 900 | +0.56% | 1,429,800 | - | +2.86% | - | - |
| 02/03 | 880 | 900 | 875 | 895 | +3.47% | 1,154,000 | - | +2.76% | - | - |
| 02/02 | 875 | 880 | 860 | 865 | -0.57% | 724,600 | - | -0.12% | - | - |
| 02/01 | 865 | 875 | 855 | 870 | -0.57% | 889,600 | - | +0.69% | - | - |
| 01/29 | 885 | 885 | 865 | 875 | -0.57% | 1,275,600 | - | +1.63% | - | - |
| 01/28 | 860 | 885 | 860 | 880 | +2.33% | 1,528,200 | - | +2.56% | - | - |
| 01/27 | 860 | 865 | 855 | 860 | +0.58% | 522,800 | - | +0.58% | - | - |
| 01/26 | 885 | 885 | 845 | 855 | -2.29% | 1,379,400 | - | +0.23% | - | - |
| 01/25 | 875 | 880 | 870 | 875 | -1.69% | 533,600 | - | +2.82% | - | - |
| 01/22 | 885 | 895 | 875 | 890 | 0% | 1,030,400 | - | +5.08% | - | - |
| 01/21 | 885 | 900 | 880 | 890 | -1.11% | 1,917,600 | - | +5.45% | - | - |
| 01/20 | 925 | 930 | 900 | 900 | -1.1% | 514,400 | - | +7.14% | - | - |
| 01/19 | 915 | 920 | 905 | 910 | 0% | 554,600 | - | +9.11% | - | - |
| 01/18 | 920 | 925 | 905 | 910 | -2.15% | 552,800 | - | +9.9% | - | - |
| 01/15 | 925 | 930 | 910 | 930 | +1.64% | 1,067,400 | - | +12.86% | - | - |
| 01/14 | 935 | 950 | 905 | 915 | -1.08% | 2,461,400 | - | +11.72% | - | - |
| 01/13 | 915 | 940 | 910 | 925 | +1.09% | 1,559,000 | - | +13.5% | - | - |
| 01/12 | 895 | 920 | 890 | 915 | +1.67% | 1,071,000 | - | +12.96% | - | - |
| 01/08 | 875 | 905 | 870 | 900 | +6.51% | 2,203,600 | - | +11.94% | - | - |
| 01/07 | 850 | 875 | 845 | 845 | -0.59% | 1,520,600 | - | +5.76% | - | - |
| 01/06 | 825 | 855 | 820 | 850 | +4.29% | 1,854,400 | - | +6.92% | - | - |
| 01/05 | 815 | 820 | 805 | 815 | +1.88% | 804,000 | - | +3.16% | - | - |
| 01/04 | 805 | 815 | 795 | 800 | +0.63% | 495,400 | - | +1.39% | - | - |
| 2009 |
| 12/30 | 810 | 810 | 795 | 795 | -1.24% | 485,400 | - | +0.89% | - | - |
| 12/29 | 805 | 815 | 800 | 805 | 0% | 613,400 | - | +2.29% | - | - |
| 12/28 | 780 | 805 | 775 | 805 | +3.21% | 731,800 | - | +2.42% | - | - |
| 12/25 | 800 | 800 | 775 | 780 | -2.5% | 1,021,400 | - | -0.64% | - | - |
| 12/24 | 800 | 805 | 785 | 800 | 0% | 1,347,600 | - | +1.78% | - | - |
| 12/22 | 795 | 805 | 785 | 800 | +0.63% | 1,043,800 | - | +1.78% | - | - |
| 12/21 | 815 | 815 | 795 | 795 | -1.85% | 589,800 | - | +1.02% | - | - |
| 12/18 | 815 | 815 | 795 | 810 | 0% | 933,200 | - | +2.66% | - | - |
| 12/17 | 815 | 825 | 810 | 810 | +0.62% | 721,200 | - | +2.4% | - | - |
| 12/16 | 795 | 820 | 795 | 805 | +2.55% | 1,526,400 | - | +1.51% | - | - |
| 12/15 | 770 | 800 | 770 | 785 | -1.26% | 1,316,200 | - | -1.38% | - | - |
| 12/14 | 790 | 820 | 760 | 795 | 0% | 2,558,400 | - | -0.38% | - | - |
| 12/11 | 770 | 795 | 765 | 795 | +4.61% | 1,831,400 | - | -0.75% | - | - |
| 12/10 | 765 | 785 | 760 | 760 | -0.65% | 1,327,600 | - | -5.47% | - | - |
| 12/09 | 790 | 790 | 760 | 765 | -3.16% | 1,179,800 | - | -5.44% | - | - |
| 12/08 | 805 | 810 | 785 | 790 | -3.07% | 1,321,000 | - | -2.83% | - | - |
| 12/07 | 850 | 850 | 810 | 815 | 0% | 1,227,800 | - | -0.24% | - | - |
| 12/04 | 815 | 820 | 795 | 815 | +1.24% | 1,600,000 | - | -0.73% | - | - |
| 12/03 | 770 | 810 | 765 | 805 | +5.92% | 1,857,000 | - | -2.31% | - | - |
| 12/02 | 765 | 780 | 755 | 760 | -0.65% | 1,190,400 | - | -8.21% | - | - |
| 12/01 | 740 | 765 | 730 | 765 | +1.32% | 1,816,600 | - | -8.38% | - | - |
| 11/30 | 730 | 755 | 725 | 755 | +4.14% | 2,164,000 | - | -10.23% | - | - |
| 11/27 | 705 | 760 | 695 | 725 | -7.05% | 3,564,200 | - | -14.4% | - | - |
| 11/26 | 775 | 785 | 770 | 780 | +0.65% | 963,200 | - | -8.56% | - | - |
| 11/25 | 780 | 785 | 770 | 775 | 0% | 751,200 | - | -9.46% | - | - |
| 11/24 | 795 | 795 | 770 | 775 | -1.9% | 871,800 | - | -9.78% | - | - |
| 11/20 | 770 | 795 | 770 | 790 | +1.28% | 1,309,800 | - | -8.35% | - | - |
| 11/19 | 790 | 795 | 770 | 780 | -1.27% | 1,036,200 | - | -9.93% | - | - |
| 11/18 | 805 | 805 | 780 | 790 | -1.86% | 1,598,400 | - | -9.2% | - | - |
| 11/17 | 835 | 835 | 805 | 805 | -3.59% | 696,800 | - | -7.68% | - | - |
| 11/16 | 835 | 840 | 825 | 835 | -0.6% | 718,800 | - | -4.46% | - | - |
| 11/13 | 855 | 865 | 830 | 840 | -2.33% | 1,375,600 | - | -4% | - | - |
| 11/12 | 860 | 875 | 855 | 860 | 0% | 877,200 | - | -1.83% | - | - |
| 11/11 | 860 | 870 | 855 | 860 | -1.15% | 443,600 | - | -1.6% | - | - |
| 11/10 | 860 | 870 | 855 | 870 | +1.75% | 447,600 | - | -0.34% | - | - |
| 11/09 | 865 | 865 | 850 | 855 | -1.16% | 448,200 | - | -2.06% | - | - |
| 11/06 | 875 | 875 | 855 | 865 | -0.57% | 555,600 | - | -0.92% | - | - |
| 11/05 | 865 | 875 | 850 | 870 | 0% | 994,800 | - | -0.46% | - | - |
| 11/04 | 870 | 870 | 860 | 870 | -0.57% | 468,200 | - | -0.68% | - | - |
| 11/02 | 875 | 885 | 865 | 875 | -2.78% | 652,000 | - | -0.23% | - | - |
