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 | 1,565 | 1,575 | 1,550 | 1,570 | +0.96% | 875,000 | 3092億1422万 | +10.49% | - | 1.14 |
| 03/30 | 1,535 | 1,560 | 1,530 | 1,555 | +1.63% | 727,600 | - | +10.13% | - | - |
| 03/29 | 1,525 | 1,535 | 1,515 | 1,530 | -0.33% | 479,200 | - | +9.05% | - | - |
| 03/26 | 1,520 | 1,540 | 1,510 | 1,535 | +0.66% | 968,800 | - | +10.11% | - | - |
| 03/25 | 1,505 | 1,550 | 1,500 | 1,525 | +2.35% | 1,493,000 | - | +10.03% | - | - |
| 03/24 | 1,500 | 1,525 | 1,485 | 1,490 | +1.71% | 2,018,600 | - | +8.13% | - | - |
| 03/23 | 1,475 | 1,495 | 1,460 | 1,465 | +2.09% | 1,273,200 | - | +6.93% | - | - |
| 03/19 | 1,425 | 1,435 | 1,410 | 1,435 | +1.06% | 396,000 | - | +5.21% | - | - |
| 03/18 | 1,420 | 1,430 | 1,415 | 1,420 | -0.35% | 293,600 | - | +4.41% | - | - |
| 03/17 | 1,410 | 1,430 | 1,400 | 1,425 | +1.42% | 742,200 | - | +5.01% | - | - |
| 03/16 | 1,405 | 1,415 | 1,395 | 1,405 | -0.71% | 699,600 | - | +3.84% | - | - |
| 03/15 | 1,440 | 1,445 | 1,410 | 1,415 | -1.74% | 945,200 | - | +4.66% | - | - |
| 03/12 | 1,415 | 1,445 | 1,405 | 1,440 | +3.23% | 1,862,000 | - | +6.59% | - | - |
| 03/11 | 1,390 | 1,410 | 1,385 | 1,395 | 0% | 654,600 | - | +3.49% | - | - |
| 03/10 | 1,415 | 1,415 | 1,395 | 1,395 | 0% | 375,200 | - | +3.49% | - | - |
| 03/09 | 1,405 | 1,415 | 1,390 | 1,395 | -2.11% | 674,200 | - | +3.56% | - | - |
| 03/08 | 1,395 | 1,430 | 1,380 | 1,425 | +4.01% | 1,325,600 | - | +5.95% | - | - |
| 03/05 | 1,375 | 1,375 | 1,360 | 1,370 | +0.74% | 991,200 | - | +2.09% | - | - |
| 03/04 | 1,380 | 1,390 | 1,350 | 1,360 | -1.09% | 1,053,200 | - | +1.19% | - | - |
| 03/03 | 1,360 | 1,375 | 1,355 | 1,375 | +1.48% | 1,283,800 | - | +2.15% | - | - |
| 03/02 | 1,345 | 1,365 | 1,340 | 1,355 | +2.65% | 1,128,000 | - | +0.52% | - | - |
| 03/01 | 1,315 | 1,330 | 1,310 | 1,320 | +1.15% | 429,000 | - | -2.29% | - | - |
| 02/26 | 1,300 | 1,315 | 1,300 | 1,305 | 0% | 622,400 | - | -3.83% | - | - |
| 02/25 | 1,320 | 1,325 | 1,305 | 1,305 | -1.14% | 568,000 | - | -4.33% | - | - |
| 02/24 | 1,320 | 1,325 | 1,310 | 1,320 | -1.86% | 869,600 | - | -3.79% | - | - |
| 02/23 | 1,330 | 1,350 | 1,325 | 1,345 | +0.75% | 646,800 | - | -2.39% | - | - |
| 02/22 | 1,320 | 1,350 | 1,320 | 1,335 | +2.3% | 585,800 | - | -3.54% | - | - |
| 02/19 | 1,330 | 1,340 | 1,305 | 1,305 | -2.25% | 449,600 | - | -6.25% | - | - |
| 02/18 | 1,320 | 1,340 | 1,315 | 1,335 | +2.3% | 1,016,600 | - | -4.71% | - | - |
| 02/17 | 1,320 | 1,320 | 1,300 | 1,305 | +0.77% | 1,242,000 | - | -7.25% | - | - |
| 02/16 | 1,310 | 1,315 | 1,295 | 1,295 | -1.89% | 825,400 | - | -8.48% | - | - |
| 02/15 | 1,345 | 1,350 | 1,315 | 1,320 | -1.49% | 741,600 | - | -7.24% | - | - |
| 02/12 | 1,340 | 1,345 | 1,325 | 1,340 | +0.37% | 665,000 | - | -6.29% | - | - |
| 02/10 | 1,355 | 1,360 | 1,335 | 1,335 | -0.37% | 532,000 | - | -7.1% | - | - |
| 02/09 | 1,355 | 1,370 | 1,340 | 1,340 | -1.83% | 561,400 | - | -7.14% | - | - |
| 02/08 | 1,370 | 1,405 | 1,360 | 1,365 | -1.44% | 938,200 | - | -5.86% | - | - |
| 02/05 | 1,360 | 1,400 | 1,355 | 1,385 | +0.36% | 1,716,200 | - | -4.81% | - | - |
| 02/04 | 1,385 | 1,385 | 1,345 | 1,380 | -1.08% | 1,020,000 | - | -5.54% | - | - |
| 02/03 | 1,380 | 1,435 | 1,370 | 1,395 | +2.57% | 1,736,000 | - | -4.84% | - | - |
| 02/02 | 1,355 | 1,375 | 1,350 | 1,360 | +1.49% | 433,800 | - | -7.55% | - | - |
| 02/01 | 1,365 | 1,375 | 1,335 | 1,340 | -2.19% | 954,000 | - | -9.34% | - | - |
| 01/29 | 1,400 | 1,405 | 1,365 | 1,370 | -3.52% | 777,200 | - | -7.74% | - | - |
| 01/28 | 1,390 | 1,435 | 1,375 | 1,420 | +1.79% | 801,800 | - | -4.7% | - | - |
| 01/27 | 1,425 | 1,435 | 1,390 | 1,395 | -1.76% | 758,800 | - | -6.56% | - | - |
| 01/26 | 1,455 | 1,460 | 1,415 | 1,420 | -1.73% | 754,200 | - | -5.08% | - | - |
| 01/25 | 1,450 | 1,465 | 1,440 | 1,445 | -1.7% | 485,800 | - | -3.54% | - | - |
| 01/22 | 1,455 | 1,470 | 1,430 | 1,470 | -1.01% | 788,800 | - | -1.93% | - | - |
| 01/21 | 1,470 | 1,485 | 1,460 | 1,485 | 0% | 796,200 | - | -0.93% | - | - |
| 01/20 | 1,505 | 1,525 | 1,480 | 1,485 | 0% | 1,054,400 | - | -0.87% | - | - |
| 01/19 | 1,500 | 1,515 | 1,485 | 1,485 | -1% | 722,800 | - | -0.8% | - | - |
| 01/18 | 1,510 | 1,520 | 1,495 | 1,500 | -1.96% | 618,000 | - | +0.4% | - | - |
| 01/15 | 1,545 | 1,550 | 1,510 | 1,530 | 0% | 995,000 | - | +2.62% | - | - |
| 01/14 | 1,510 | 1,530 | 1,495 | 1,530 | +2.68% | 809,000 | - | +2.89% | - | - |
| 01/13 | 1,500 | 1,525 | 1,490 | 1,490 | -0.67% | 547,000 | - | +0.4% | - | - |
| 01/12 | 1,500 | 1,505 | 1,480 | 1,500 | +0.67% | 777,400 | - | +1.28% | - | - |
| 01/08 | 1,525 | 1,525 | 1,490 | 1,490 | -1% | 946,000 | - | +0.88% | - | - |
| 01/07 | 1,505 | 1,510 | 1,495 | 1,505 | 0% | 469,800 | - | +2.1% | - | - |
| 01/06 | 1,495 | 1,510 | 1,490 | 1,505 | +0.67% | 462,600 | - | +2.59% | - | - |
| 01/05 | 1,525 | 1,530 | 1,495 | 1,495 | -0.33% | 404,400 | - | +2.47% | - | - |
| 01/04 | 1,505 | 1,530 | 1,500 | 1,500 | 0% | 372,400 | - | +3.31% | - | - |
| 2009 |
| 12/30 | 1,530 | 1,530 | 1,495 | 1,500 | -1.32% | 489,800 | - | +3.88% | - | - |
| 12/29 | 1,520 | 1,535 | 1,510 | 1,520 | +1% | 800,000 | - | +5.85% | - | - |
| 12/28 | 1,520 | 1,525 | 1,490 | 1,505 | -1.31% | 982,600 | - | +5.32% | - | - |
| 12/25 | 1,515 | 1,535 | 1,510 | 1,525 | -0.33% | 845,600 | - | +7.47% | - | - |
| 12/24 | 1,550 | 1,570 | 1,520 | 1,530 | -0.33% | 1,375,600 | - | +8.74% | - | - |
| 12/22 | 1,505 | 1,550 | 1,505 | 1,535 | +3.37% | 1,309,400 | - | +10.04% | - | - |
| 12/21 | 1,490 | 1,505 | 1,485 | 1,485 | 0% | 331,600 | - | +7.3% | - | - |
| 12/18 | 1,465 | 1,485 | 1,450 | 1,485 | +1.02% | 543,800 | - | +7.92% | - | - |
| 12/17 | 1,480 | 1,505 | 1,470 | 1,470 | -0.34% | 768,800 | - | +7.38% | - | - |
| 12/16 | 1,475 | 1,490 | 1,465 | 1,475 | +0.68% | 552,800 | - | +8.14% | - | - |
| 12/15 | 1,460 | 1,475 | 1,450 | 1,465 | -0.68% | 559,400 | - | +7.72% | - | - |
| 12/14 | 1,465 | 1,485 | 1,440 | 1,475 | +0.34% | 672,200 | - | +8.7% | - | - |
| 12/11 | 1,455 | 1,475 | 1,430 | 1,470 | +1.03% | 1,817,400 | - | +8.57% | - | - |
| 12/10 | 1,425 | 1,455 | 1,405 | 1,455 | +3.56% | 1,882,000 | - | +7.7% | - | - |
| 12/09 | 1,395 | 1,420 | 1,390 | 1,405 | -1.06% | 710,400 | - | +4.23% | - | - |
| 12/08 | 1,400 | 1,435 | 1,395 | 1,420 | -1.05% | 683,800 | - | +5.5% | - | - |
| 12/07 | 1,450 | 1,470 | 1,420 | 1,435 | -1.37% | 999,200 | - | +6.85% | - | - |
| 12/04 | 1,430 | 1,460 | 1,415 | 1,455 | +1.75% | 878,400 | - | +8.66% | - | - |
| 12/03 | 1,405 | 1,440 | 1,395 | 1,430 | +3.62% | 1,068,800 | - | +7.12% | - | - |
| 12/02 | 1,390 | 1,400 | 1,370 | 1,380 | -2.47% | 824,600 | - | +3.45% | - | - |
| 12/01 | 1,360 | 1,415 | 1,345 | 1,415 | +4.81% | 1,278,000 | - | +5.99% | - | - |
| 11/30 | 1,335 | 1,355 | 1,335 | 1,350 | +3.85% | 937,600 | - | +1.12% | - | - |
| 11/27 | 1,305 | 1,330 | 1,285 | 1,300 | -0.38% | 797,600 | - | -2.77% | - | - |
| 11/26 | 1,305 | 1,330 | 1,290 | 1,305 | -1.14% | 985,400 | - | -2.76% | - | - |
| 11/25 | 1,295 | 1,330 | 1,285 | 1,320 | +1.54% | 748,600 | - | -2% | - | - |
| 11/24 | 1,320 | 1,320 | 1,285 | 1,300 | -1.89% | 985,400 | - | -3.77% | - | - |
| 11/20 | 1,260 | 1,335 | 1,250 | 1,325 | +5.16% | 1,583,200 | - | -2.29% | - | - |
| 11/19 | 1,260 | 1,270 | 1,240 | 1,260 | +1.61% | 1,165,000 | - | -7.35% | - | - |
| 11/18 | 1,220 | 1,260 | 1,215 | 1,240 | +1.22% | 839,000 | - | -9.22% | - | - |
| 11/17 | 1,265 | 1,275 | 1,215 | 1,225 | -2% | 1,246,600 | - | -10.78% | - | - |
| 11/16 | 1,270 | 1,270 | 1,240 | 1,250 | -2.72% | 639,400 | - | -9.49% | - | - |
| 11/13 | 1,290 | 1,295 | 1,250 | 1,285 | -2.28% | 1,094,800 | - | -7.42% | - | - |
| 11/12 | 1,350 | 1,355 | 1,305 | 1,315 | -2.23% | 535,800 | - | -5.73% | - | - |
| 11/11 | 1,370 | 1,375 | 1,345 | 1,345 | -1.82% | 451,800 | - | -3.79% | - | - |
| 11/10 | 1,405 | 1,415 | 1,365 | 1,370 | -1.08% | 606,800 | - | -2.21% | - | - |
| 11/09 | 1,405 | 1,440 | 1,375 | 1,385 | -1.07% | 1,302,000 | - | -1.21% | - | - |
| 11/06 | 1,415 | 1,415 | 1,380 | 1,400 | +0.36% | 732,600 | - | -0.07% | - | - |
| 11/05 | 1,385 | 1,410 | 1,380 | 1,395 | 0% | 1,073,400 | - | -0.43% | - | - |
| 11/04 | 1,345 | 1,405 | 1,340 | 1,395 | +4.1% | 1,483,600 | - | -0.36% | - | - |
| 11/02 | 1,300 | 1,340 | 1,290 | 1,340 | -0.74% | 1,049,400 | - | -4.22% | - | - |
