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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 1,047 | 1,050 | 1,042 | 1,048 | -0.16% | 784,500 | 3694億2328万 | +0.8% | 18.02 | 1.33 |
| 03/30 | 1,043 | 1,050 | 1,038 | 1,050 | 0% | 860,400 | - | +0.96% | - | - |
| 03/29 | 1,047 | 1,050 | 1,038 | 1,050 | -1.25% | 596,400 | - | +1.06% | - | - |
| 03/26 | 1,048 | 1,063 | 1,048 | 1,063 | +1.27% | 1,020,300 | - | +2.34% | - | - |
| 03/25 | 1,070 | 1,070 | 1,045 | 1,050 | -1.72% | 1,359,000 | - | +1.16% | - | - |
| 03/24 | 1,068 | 1,068 | 1,063 | 1,068 | 0% | 1,025,100 | - | +3.02% | - | - |
| 03/23 | 1,062 | 1,068 | 1,060 | 1,068 | +1.26% | 974,700 | - | +3.12% | - | - |
| 03/19 | 1,045 | 1,058 | 1,045 | 1,055 | +1.12% | 1,270,200 | - | +2.03% | - | - |
| 03/18 | 1,047 | 1,048 | 1,040 | 1,043 | -0.32% | 848,400 | - | +1% | - | - |
| 03/17 | 1,040 | 1,047 | 1,037 | 1,047 | +0.8% | 715,200 | - | +1.42% | - | - |
| 03/16 | 1,033 | 1,038 | 1,032 | 1,038 | +0.65% | 844,800 | - | +0.81% | - | - |
| 03/15 | 1,033 | 1,037 | 1,032 | 1,032 | -0.16% | 643,800 | - | +0.16% | - | - |
| 03/12 | 1,033 | 1,035 | 1,030 | 1,033 | -0.16% | 622,800 | - | +0.32% | - | - |
| 03/11 | 1,035 | 1,035 | 1,030 | 1,035 | +0.16% | 362,100 | - | +0.49% | - | - |
| 03/10 | 1,033 | 1,035 | 1,032 | 1,033 | -0.16% | 456,900 | - | +0.42% | - | - |
| 03/09 | 1,035 | 1,038 | 1,030 | 1,035 | 0% | 609,900 | - | +0.58% | - | - |
| 03/08 | 1,030 | 1,035 | 1,027 | 1,035 | +0.98% | 680,400 | - | +0.68% | - | - |
| 03/05 | 1,032 | 1,032 | 1,023 | 1,025 | -0.49% | 1,671,900 | - | -0.19% | - | - |
| 03/04 | 1,028 | 1,032 | 1,023 | 1,030 | +0.16% | 754,800 | - | +0.49% | - | - |
| 03/03 | 1,033 | 1,037 | 1,020 | 1,028 | -0.48% | 1,420,800 | - | +0.72% | - | - |
| 03/02 | 1,030 | 1,035 | 1,028 | 1,033 | +0.32% | 1,200,000 | - | +1.51% | - | - |
| 03/01 | 1,027 | 1,033 | 1,023 | 1,030 | +0.49% | 773,100 | - | +1.48% | - | - |
| 02/26 | 1,022 | 1,028 | 1,018 | 1,025 | +0.33% | 1,096,500 | - | +1.18% | - | - |
| 02/25 | 1,032 | 1,032 | 1,022 | 1,022 | -0.97% | 1,599,300 | - | +1.06% | - | - |
| 02/24 | 1,030 | 1,032 | 1,027 | 1,032 | -0.16% | 973,200 | - | +2.25% | - | - |
| 02/23 | 1,035 | 1,038 | 1,028 | 1,033 | -0.32% | 1,140,900 | - | +2.72% | - | - |
| 02/22 | 1,037 | 1,043 | 1,033 | 1,037 | +0.48% | 1,127,700 | - | +3.25% | - | - |
| 02/19 | 1,040 | 1,040 | 1,030 | 1,032 | -0.8% | 935,100 | - | +2.96% | - | - |
| 02/18 | 1,038 | 1,042 | 1,032 | 1,040 | +0.32% | 571,800 | - | +4% | - | - |
| 02/17 | 1,038 | 1,042 | 1,030 | 1,037 | +0.32% | 1,548,300 | - | +3.87% | - | - |
| 02/16 | 1,025 | 1,035 | 1,025 | 1,033 | +0.98% | 1,156,200 | - | +3.44% | - | - |
| 02/15 | 1,023 | 1,027 | 1,022 | 1,023 | +0.16% | 1,067,100 | - | +2.44% | - | - |
| 02/12 | 1,018 | 1,025 | 1,015 | 1,022 | +0.33% | 1,303,800 | - | +2.27% | - | - |
| 02/10 | 1,020 | 1,022 | 1,015 | 1,018 | -0.16% | 1,078,500 | - | +1.94% | - | - |
| 02/09 | 1,020 | 1,023 | 1,013 | 1,020 | -0.16% | 1,694,700 | - | +2.2% | - | - |
| 02/08 | 1,028 | 1,028 | 1,018 | 1,022 | -0.65% | 1,941,000 | - | +2.37% | - | - |
| 02/05 | 1,025 | 1,030 | 1,020 | 1,028 | -0.32% | 1,868,700 | - | +3.04% | - | - |
| 02/04 | 1,025 | 1,033 | 1,022 | 1,032 | +0.81% | 1,649,100 | - | +3.48% | - | - |
| 02/03 | 1,030 | 1,030 | 1,017 | 1,023 | -0.49% | 2,428,800 | - | +2.64% | - | - |
| 02/02 | 1,020 | 1,030 | 1,010 | 1,028 | +0.82% | 2,413,200 | - | +3.25% | - | - |
| 02/01 | 1,000 | 1,020 | 996 | 1,020 | +2.51% | 3,355,500 | - | +2.51% | - | - |
| 01/29 | 992 | 998 | 984 | 995 | +1.74% | 5,203,200 | - | 0% | - | - |
| 01/28 | 939 | 981 | 935 | 978 | +4.34% | 6,087,000 | - | -1.71% | - | - |
| 01/27 | 942 | 944 | 937 | 937 | -1.06% | 1,910,700 | - | -5.89% | - | - |
| 01/26 | 954 | 958 | 945 | 947 | -1.25% | 2,094,900 | - | -5.08% | - | - |
| 01/25 | 969 | 971 | 959 | 959 | -1.27% | 1,822,500 | - | -4.16% | - | - |
| 01/22 | 974 | 974 | 969 | 972 | -0.31% | 2,103,000 | - | -3.03% | - | - |
| 01/21 | 972 | 976 | 972 | 975 | +0.14% | 1,848,900 | - | -2.82% | - | - |
| 01/20 | 975 | 980 | 972 | 973 | -0.17% | 2,265,000 | - | -3.15% | - | - |
| 01/19 | 975 | 983 | 973 | 975 | -0.03% | 1,779,000 | - | -3.08% | - | - |
| 01/18 | 975 | 982 | 973 | 975 | +0.1% | 1,906,800 | - | -3.24% | - | - |
| 01/15 | 981 | 981 | 971 | 974 | -0.81% | 4,218,600 | - | -3.53% | - | - |
| 01/14 | 1,000 | 1,002 | 981 | 982 | -2.58% | 7,491,900 | - | -2.93% | - | - |
| 01/13 | 1,050 | 1,050 | 1,000 | 1,008 | -4.57% | 6,802,800 | - | -0.66% | - | - |
| 01/12 | 1,047 | 1,057 | 1,037 | 1,057 | +2.92% | 1,588,200 | - | +4% | - | - |
| 01/08 | 1,020 | 1,030 | 1,015 | 1,027 | +0.65% | 1,443,900 | - | +1.15% | - | - |
| 01/07 | 1,015 | 1,023 | 1,007 | 1,020 | +0.33% | 1,160,100 | - | +0.49% | - | - |
| 01/06 | 1,010 | 1,018 | 1,002 | 1,017 | +0.49% | 954,000 | - | -0.03% | - | - |
| 01/05 | 1,025 | 1,025 | 1,012 | 1,012 | -0.82% | 679,200 | - | -0.52% | - | - |
| 01/04 | 1,017 | 1,025 | 1,017 | 1,020 | +0.99% | 277,800 | - | +0.2% | - | - |
| 2009 |
| 12/30 | 1,023 | 1,027 | 1,003 | 1,010 | -0.98% | 617,100 | - | -0.79% | - | - |
| 12/29 | 1,010 | 1,020 | 1,007 | 1,020 | +0.66% | 545,100 | - | +0.2% | - | - |
| 12/28 | 1,007 | 1,017 | 1,003 | 1,013 | +1% | 629,400 | - | -0.56% | - | - |
| 12/25 | 1,013 | 1,017 | 1,003 | 1,003 | -0.99% | 546,900 | - | -1.54% | - | - |
| 12/24 | 1,010 | 1,017 | 1,007 | 1,013 | +0.66% | 618,300 | - | -0.65% | - | - |
| 12/22 | 1,010 | 1,013 | 1,003 | 1,007 | 0% | 438,300 | - | -1.5% | - | - |
| 12/21 | 1,003 | 1,013 | 1,000 | 1,007 | +0.67% | 522,900 | - | -1.69% | - | - |
| 12/18 | 993 | 1,003 | 992 | 1,000 | +0.5% | 567,600 | - | -2.63% | - | - |
| 12/17 | 1,000 | 1,007 | 995 | 995 | -0.5% | 503,700 | - | -3.4% | - | - |
| 12/16 | 997 | 1,007 | 990 | 1,000 | +1.35% | 807,000 | - | -3.19% | - | - |
| 12/15 | 1,000 | 1,003 | 982 | 987 | -1.66% | 1,405,800 | - | -4.95% | - | - |
| 12/14 | 1,023 | 1,023 | 997 | 1,003 | -1.31% | 867,300 | - | -3.8% | - | - |
| 12/11 | 1,010 | 1,017 | 1,007 | 1,017 | +0.66% | 828,600 | - | -2.9% | - | - |
| 12/10 | 1,003 | 1,013 | 998 | 1,010 | -0.66% | 1,132,200 | - | -3.81% | - | - |
| 12/09 | 1,023 | 1,027 | 1,013 | 1,017 | -1.29% | 973,500 | - | -3.45% | - | - |
| 12/08 | 1,030 | 1,040 | 1,023 | 1,030 | +0.32% | 931,200 | - | -2.46% | - | - |
| 12/07 | 1,050 | 1,053 | 1,020 | 1,027 | -1.91% | 1,401,000 | - | -2.87% | - | - |
| 12/04 | 1,053 | 1,053 | 1,037 | 1,047 | 0% | 534,900 | - | -1.16% | - | - |
| 12/03 | 1,030 | 1,047 | 1,030 | 1,047 | +2.28% | 1,156,800 | - | -1.54% | - | - |
| 12/02 | 1,023 | 1,037 | 1,020 | 1,023 | -0.97% | 1,238,400 | - | -4% | - | - |
| 12/01 | 1,047 | 1,067 | 1,030 | 1,033 | -2.21% | 1,666,200 | - | -3.52% | - | - |
| 11/30 | 1,033 | 1,057 | 1,030 | 1,057 | +2.59% | 864,600 | - | -1.8% | - | - |
| 11/27 | 1,030 | 1,047 | 1,027 | 1,030 | 0% | 754,800 | - | -4.63% | - | - |
| 11/26 | 1,027 | 1,037 | 1,023 | 1,030 | +0.65% | 608,400 | - | -5.07% | - | - |
| 11/25 | 1,033 | 1,040 | 1,020 | 1,023 | 0% | 765,000 | - | -6.2% | - | - |
| 11/24 | 1,033 | 1,033 | 1,017 | 1,023 | 0% | 634,800 | - | -6.72% | - | - |
| 11/20 | 1,023 | 1,030 | 1,010 | 1,023 | -0.65% | 810,600 | - | -7.14% | - | - |
| 11/19 | 1,027 | 1,037 | 1,020 | 1,030 | +0.65% | 1,314,300 | - | -6.96% | - | - |
| 11/18 | 1,043 | 1,043 | 1,017 | 1,023 | -3.15% | 1,528,500 | - | -7.89% | - | - |
| 11/17 | 1,073 | 1,077 | 1,053 | 1,057 | -1.55% | 519,300 | - | -5.15% | - | - |
| 11/16 | 1,070 | 1,077 | 1,060 | 1,073 | -0.31% | 423,600 | - | -3.82% | - | - |
| 11/13 | 1,070 | 1,090 | 1,070 | 1,077 | +0.94% | 761,400 | - | -3.61% | - | - |
| 11/12 | 1,087 | 1,087 | 1,057 | 1,067 | -1.23% | 642,600 | - | -4.76% | - | - |
| 11/11 | 1,107 | 1,110 | 1,077 | 1,080 | -3.28% | 842,700 | - | -3.74% | - | - |
| 11/10 | 1,123 | 1,140 | 1,113 | 1,117 | -0.3% | 1,023,900 | - | -0.74% | - | - |
| 11/09 | 1,100 | 1,130 | 1,090 | 1,120 | +2.44% | 1,726,500 | - | -0.44% | - | - |
| 11/06 | 1,097 | 1,097 | 1,080 | 1,093 | +0.61% | 732,300 | - | -2.9% | - | - |
| 11/05 | 1,083 | 1,087 | 1,077 | 1,087 | +0.31% | 574,500 | - | -3.66% | - | - |
| 11/04 | 1,083 | 1,087 | 1,067 | 1,083 | -0.61% | 1,062,000 | - | -4.13% | - | - |
| 11/02 | 1,070 | 1,090 | 1,067 | 1,090 | +1.87% | 1,158,900 | - | -3.71% | - | - |
