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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,555 | 1,570 | 1,550 | 1,560 | -0.32% | 34,200 | 442億10万 | -1.2% | 10.53 | 0.91 |
| 03/30 | 1,545 | 1,570 | 1,535 | 1,565 | +1.62% | 56,800 | - | -0.82% | - | - |
| 03/29 | 1,550 | 1,555 | 1,535 | 1,540 | -1.91% | 42,400 | - | -2.22% | - | - |
| 03/26 | 1,560 | 1,585 | 1,535 | 1,570 | +0.96% | 142,600 | - | -0.13% | - | - |
| 03/25 | 1,540 | 1,570 | 1,540 | 1,555 | +0.97% | 54,600 | - | -0.83% | - | - |
| 03/24 | 1,545 | 1,545 | 1,525 | 1,540 | +0.65% | 61,200 | - | -1.53% | - | - |
| 03/23 | 1,535 | 1,545 | 1,530 | 1,530 | -0.65% | 60,800 | - | -1.92% | - | - |
| 03/19 | 1,550 | 1,550 | 1,525 | 1,540 | +0.33% | 54,400 | - | -1.09% | - | - |
| 03/18 | 1,535 | 1,540 | 1,530 | 1,535 | -0.32% | 94,600 | - | -1.22% | - | - |
| 03/17 | 1,570 | 1,570 | 1,530 | 1,540 | -1.6% | 149,200 | - | -0.71% | - | - |
| 03/16 | 1,580 | 1,590 | 1,565 | 1,565 | -0.95% | 67,800 | - | +1.16% | - | - |
| 03/15 | 1,605 | 1,610 | 1,575 | 1,580 | -1.86% | 78,600 | - | +2.4% | - | - |
| 03/12 | 1,615 | 1,615 | 1,600 | 1,610 | +0.63% | 72,000 | - | +4.61% | - | - |
| 03/11 | 1,585 | 1,605 | 1,585 | 1,600 | +0.31% | 51,200 | - | +4.3% | - | - |
| 03/10 | 1,595 | 1,605 | 1,585 | 1,595 | -0.62% | 33,200 | - | +4.18% | - | - |
| 03/09 | 1,575 | 1,615 | 1,575 | 1,605 | +1.58% | 73,800 | - | +5.25% | - | - |
| 03/08 | 1,590 | 1,610 | 1,575 | 1,580 | -0.94% | 74,400 | - | +3.95% | - | - |
| 03/05 | 1,620 | 1,620 | 1,590 | 1,595 | +0.95% | 73,200 | - | +5.28% | - | - |
| 03/04 | 1,580 | 1,610 | 1,565 | 1,580 | 0% | 80,800 | - | +4.64% | - | - |
| 03/03 | 1,590 | 1,590 | 1,570 | 1,580 | -0.94% | 97,000 | - | +4.91% | - | - |
| 03/02 | 1,625 | 1,640 | 1,565 | 1,595 | -2.15% | 158,200 | - | +6.19% | - | - |
| 03/01 | 1,625 | 1,650 | 1,610 | 1,630 | -2.1% | 89,600 | - | +8.81% | - | - |
| 02/26 | 1,635 | 1,675 | 1,625 | 1,665 | +1.83% | 156,200 | - | +11.6% | - | - |
| 02/25 | 1,615 | 1,720 | 1,610 | 1,635 | +3.15% | 573,000 | - | +10.1% | - | - |
| 02/24 | 1,525 | 1,600 | 1,510 | 1,585 | +3.93% | 324,800 | - | +7.09% | - | - |
| 02/23 | 1,510 | 1,525 | 1,485 | 1,525 | +2.35% | 127,000 | - | +3.25% | - | - |
| 02/22 | 1,485 | 1,490 | 1,475 | 1,490 | +1.71% | 47,200 | - | +0.81% | - | - |
| 02/19 | 1,470 | 1,470 | 1,460 | 1,465 | -0.34% | 37,200 | - | -1.08% | - | - |
| 02/18 | 1,470 | 1,475 | 1,460 | 1,470 | +0.34% | 57,000 | - | -1.01% | - | - |
| 02/17 | 1,455 | 1,470 | 1,450 | 1,465 | +1.03% | 67,000 | - | -1.61% | - | - |
| 02/16 | 1,455 | 1,455 | 1,440 | 1,450 | -0.34% | 39,600 | - | -2.88% | - | - |
| 02/15 | 1,465 | 1,470 | 1,440 | 1,455 | +0.34% | 53,800 | - | -2.74% | - | - |
| 02/12 | 1,455 | 1,460 | 1,445 | 1,450 | -0.34% | 48,800 | - | -3.2% | - | - |
| 02/10 | 1,460 | 1,465 | 1,450 | 1,455 | -0.34% | 46,400 | - | -3.06% | - | - |
| 02/09 | 1,465 | 1,470 | 1,450 | 1,460 | -0.34% | 52,600 | - | -2.86% | - | - |
| 02/08 | 1,450 | 1,470 | 1,450 | 1,465 | +0.34% | 36,800 | - | -2.66% | - | - |
| 02/05 | 1,490 | 1,490 | 1,455 | 1,460 | -2.67% | 106,400 | - | -3.05% | - | - |
| 02/04 | 1,525 | 1,540 | 1,480 | 1,500 | -0.99% | 115,800 | - | -0.53% | - | - |
| 02/03 | 1,490 | 1,520 | 1,485 | 1,515 | +3.77% | 104,400 | - | +0.4% | - | - |
| 02/02 | 1,465 | 1,475 | 1,460 | 1,460 | -0.34% | 42,800 | - | -3.25% | - | - |
| 02/01 | 1,470 | 1,475 | 1,455 | 1,465 | 0% | 67,000 | - | -2.98% | - | - |
| 01/29 | 1,465 | 1,475 | 1,460 | 1,465 | -0.68% | 31,000 | - | -3.11% | - | - |
| 01/28 | 1,470 | 1,480 | 1,465 | 1,475 | -0.34% | 51,400 | - | -2.51% | - | - |
| 01/27 | 1,470 | 1,500 | 1,470 | 1,480 | +0.34% | 54,200 | - | -2.18% | - | - |
| 01/26 | 1,485 | 1,490 | 1,465 | 1,475 | -0.67% | 47,200 | - | -2.38% | - | - |
| 01/25 | 1,480 | 1,495 | 1,480 | 1,485 | -0.67% | 32,600 | - | -1.72% | - | - |
| 01/22 | 1,485 | 1,495 | 1,475 | 1,495 | +0.34% | 52,200 | - | -0.99% | - | - |
| 01/21 | 1,475 | 1,505 | 1,475 | 1,490 | 0% | 74,200 | - | -1.26% | - | - |
| 01/20 | 1,530 | 1,530 | 1,490 | 1,490 | -2.3% | 81,200 | - | -1.26% | - | - |
| 01/19 | 1,555 | 1,560 | 1,525 | 1,525 | -1.93% | 52,600 | - | +1.06% | - | - |
| 01/18 | 1,550 | 1,560 | 1,545 | 1,555 | -0.64% | 15,400 | - | +3.12% | - | - |
| 01/15 | 1,555 | 1,570 | 1,535 | 1,565 | +0.64% | 47,600 | - | +3.85% | - | - |
| 01/14 | 1,565 | 1,565 | 1,540 | 1,555 | -0.96% | 41,000 | - | +3.25% | - | - |
| 01/13 | 1,570 | 1,575 | 1,545 | 1,570 | 0% | 49,600 | - | +4.39% | - | - |
| 01/12 | 1,515 | 1,570 | 1,515 | 1,570 | +3.97% | 69,000 | - | +4.39% | - | - |
| 01/08 | 1,515 | 1,520 | 1,505 | 1,510 | 0% | 28,000 | - | +0.53% | - | - |
| 01/07 | 1,515 | 1,520 | 1,500 | 1,510 | -0.66% | 29,000 | - | +0.47% | - | - |
| 01/06 | 1,515 | 1,520 | 1,505 | 1,520 | +0.66% | 24,200 | - | +1.13% | - | - |
| 01/05 | 1,525 | 1,525 | 1,510 | 1,510 | 0% | 31,600 | - | +0.6% | - | - |
| 01/04 | 1,500 | 1,515 | 1,480 | 1,510 | +0.67% | 28,200 | - | +0.6% | - | - |
| 2009 |
| 12/30 | 1,510 | 1,520 | 1,495 | 1,500 | -0.66% | 35,000 | - | -0.07% | - | - |
| 12/29 | 1,520 | 1,520 | 1,495 | 1,510 | -0.66% | 19,600 | - | +0.6% | - | - |
| 12/28 | 1,525 | 1,525 | 1,505 | 1,520 | +1% | 30,200 | - | +1.33% | - | - |
| 12/25 | 1,510 | 1,510 | 1,480 | 1,505 | +0.33% | 34,400 | - | +0.4% | - | - |
| 12/24 | 1,490 | 1,510 | 1,480 | 1,500 | 0% | 39,000 | - | 0% | - | - |
| 12/22 | 1,500 | 1,505 | 1,485 | 1,500 | +0.67% | 55,600 | - | -0.07% | - | - |
| 12/21 | 1,485 | 1,505 | 1,460 | 1,490 | +0.68% | 79,400 | - | -0.93% | - | - |
| 12/18 | 1,450 | 1,485 | 1,445 | 1,480 | +2.42% | 59,800 | - | -1.79% | - | - |
| 12/17 | 1,455 | 1,465 | 1,440 | 1,445 | -0.69% | 63,600 | - | -4.37% | - | - |
| 12/16 | 1,470 | 1,480 | 1,450 | 1,455 | -1.02% | 66,200 | - | -4.02% | - | - |
| 12/15 | 1,470 | 1,475 | 1,460 | 1,470 | -0.34% | 30,000 | - | -3.29% | - | - |
| 12/14 | 1,500 | 1,500 | 1,465 | 1,475 | -1.34% | 35,200 | - | -3.15% | - | - |
| 12/11 | 1,495 | 1,500 | 1,475 | 1,495 | +0.34% | 75,800 | - | -2.1% | - | - |
| 12/10 | 1,490 | 1,495 | 1,475 | 1,490 | 0% | 63,200 | - | -2.68% | - | - |
| 12/09 | 1,525 | 1,525 | 1,490 | 1,490 | -1.97% | 56,600 | - | -2.93% | - | - |
| 12/08 | 1,520 | 1,535 | 1,515 | 1,520 | -1.3% | 44,800 | - | -1.3% | - | - |
| 12/07 | 1,550 | 1,555 | 1,530 | 1,540 | +0.98% | 35,200 | - | -0.26% | - | - |
| 12/04 | 1,535 | 1,540 | 1,510 | 1,525 | -1.61% | 50,400 | - | -1.42% | - | - |
| 12/03 | 1,560 | 1,565 | 1,540 | 1,550 | +0.98% | 47,200 | - | -0.19% | - | - |
| 12/02 | 1,550 | 1,590 | 1,525 | 1,535 | +0.33% | 54,800 | - | -1.48% | - | - |
| 12/01 | 1,500 | 1,530 | 1,490 | 1,530 | +2% | 65,000 | - | -2.24% | - | - |
| 11/30 | 1,510 | 1,520 | 1,495 | 1,500 | +1.01% | 69,000 | - | -4.52% | - | - |
| 11/27 | 1,490 | 1,505 | 1,475 | 1,485 | -1.98% | 59,400 | - | -6.01% | - | - |
| 11/26 | 1,520 | 1,540 | 1,490 | 1,515 | +1% | 72,200 | - | -4.6% | - | - |
| 11/25 | 1,510 | 1,510 | 1,490 | 1,500 | +0.67% | 46,000 | - | -5.78% | - | - |
| 11/24 | 1,505 | 1,520 | 1,475 | 1,490 | -0.67% | 48,800 | - | -6.64% | - | - |
| 11/20 | 1,465 | 1,500 | 1,465 | 1,500 | +0.33% | 48,600 | - | -6.31% | - | - |
| 11/19 | 1,525 | 1,535 | 1,475 | 1,495 | -1.97% | 62,200 | - | -6.91% | - | - |
| 11/18 | 1,520 | 1,565 | 1,510 | 1,525 | 0% | 53,400 | - | -5.4% | - | - |
| 11/17 | 1,550 | 1,560 | 1,515 | 1,525 | -2.56% | 80,600 | - | -5.69% | - | - |
| 11/16 | 1,575 | 1,575 | 1,555 | 1,565 | -1.26% | 61,600 | - | -3.51% | - | - |
| 11/13 | 1,585 | 1,595 | 1,570 | 1,585 | +0.63% | 58,200 | - | -2.34% | - | - |
| 11/12 | 1,575 | 1,590 | 1,570 | 1,575 | 0% | 80,400 | - | -3.08% | - | - |
| 11/11 | 1,555 | 1,595 | 1,555 | 1,575 | +1.94% | 96,000 | - | -3.02% | - | - |
| 11/10 | 1,550 | 1,560 | 1,530 | 1,545 | 0% | 67,400 | - | -5.04% | - | - |
| 11/09 | 1,565 | 1,565 | 1,535 | 1,545 | -1.28% | 66,000 | - | -5.04% | - | - |
| 11/06 | 1,595 | 1,595 | 1,550 | 1,565 | -1.88% | 51,000 | - | -3.87% | - | - |
| 11/05 | 1,590 | 1,600 | 1,580 | 1,595 | -0.31% | 49,200 | - | -2.03% | - | - |
| 11/04 | 1,585 | 1,610 | 1,585 | 1,600 | -0.62% | 51,800 | - | -1.66% | - | - |
| 11/02 | 1,595 | 1,620 | 1,540 | 1,610 | -0.31% | 106,000 | - | -0.98% | - | - |
