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 | 1,425 | 1,435 | 1,410 | 1,415 | 0% | 1,913,000 | 2892億3168万 | +6.87% | - | 0.77 |
| 03/30 | 1,420 | 1,425 | 1,405 | 1,415 | +0.71% | 1,694,200 | - | +7.44% | - | - |
| 03/29 | 1,370 | 1,410 | 1,365 | 1,405 | +0.72% | 1,324,800 | - | +7.25% | - | - |
| 03/26 | 1,345 | 1,395 | 1,340 | 1,395 | +3.33% | 1,934,600 | - | +7.14% | - | - |
| 03/25 | 1,380 | 1,380 | 1,335 | 1,350 | +0.75% | 1,979,000 | - | +4.25% | - | - |
| 03/24 | 1,370 | 1,375 | 1,330 | 1,340 | -3.25% | 2,636,000 | - | +3.88% | - | - |
| 03/23 | 1,420 | 1,420 | 1,380 | 1,385 | -2.12% | 1,410,000 | - | +7.78% | - | - |
| 03/19 | 1,395 | 1,415 | 1,390 | 1,415 | +1.8% | 1,776,000 | - | +10.81% | - | - |
| 03/18 | 1,395 | 1,415 | 1,385 | 1,390 | +0.36% | 3,064,800 | - | +9.54% | - | - |
| 03/17 | 1,350 | 1,390 | 1,345 | 1,385 | +3.75% | 2,687,000 | - | +9.66% | - | - |
| 03/16 | 1,350 | 1,350 | 1,330 | 1,335 | -1.11% | 1,208,200 | - | +6.37% | - | - |
| 03/15 | 1,370 | 1,375 | 1,335 | 1,350 | +0.37% | 1,614,800 | - | +8.09% | - | - |
| 03/12 | 1,355 | 1,360 | 1,330 | 1,345 | -1.47% | 3,211,600 | - | +8.29% | - | - |
| 03/11 | 1,355 | 1,370 | 1,340 | 1,365 | +1.87% | 2,255,000 | - | +10.44% | - | - |
| 03/10 | 1,320 | 1,340 | 1,310 | 1,340 | +0.75% | 1,634,800 | - | +9.03% | - | - |
| 03/09 | 1,325 | 1,340 | 1,315 | 1,330 | -1.12% | 1,858,800 | - | +8.84% | - | - |
| 03/08 | 1,300 | 1,345 | 1,290 | 1,345 | +5.08% | 3,499,200 | - | +10.7% | - | - |
| 03/05 | 1,235 | 1,280 | 1,230 | 1,280 | +4.92% | 4,237,800 | - | +5.79% | - | - |
| 03/04 | 1,215 | 1,230 | 1,215 | 1,220 | +0.41% | 1,285,400 | - | +0.99% | - | - |
| 03/03 | 1,210 | 1,225 | 1,205 | 1,215 | 0% | 1,344,600 | - | +0.58% | - | - |
| 03/02 | 1,210 | 1,215 | 1,200 | 1,215 | +0.83% | 651,600 | - | +0.5% | - | - |
| 03/01 | 1,210 | 1,215 | 1,205 | 1,205 | -1.23% | 1,062,400 | - | -0.41% | - | - |
| 02/26 | 1,215 | 1,220 | 1,205 | 1,220 | +0.41% | 1,262,000 | - | +0.49% | - | - |
| 02/25 | 1,245 | 1,250 | 1,210 | 1,215 | -1.62% | 1,044,000 | - | -0.41% | - | - |
| 02/24 | 1,220 | 1,240 | 1,215 | 1,235 | +0.41% | 1,782,200 | - | +0.73% | - | - |
| 02/23 | 1,225 | 1,230 | 1,215 | 1,230 | -0.81% | 1,179,400 | - | +0.08% | - | - |
| 02/22 | 1,245 | 1,255 | 1,225 | 1,240 | +2.9% | 2,037,800 | - | +0.57% | - | - |
| 02/19 | 1,220 | 1,230 | 1,205 | 1,205 | -1.23% | 938,600 | - | -2.59% | - | - |
| 02/18 | 1,235 | 1,240 | 1,200 | 1,220 | -0.81% | 1,811,000 | - | -1.77% | - | - |
| 02/17 | 1,230 | 1,235 | 1,215 | 1,230 | +2.07% | 1,265,000 | - | -1.2% | - | - |
| 02/16 | 1,195 | 1,215 | 1,195 | 1,205 | +0.42% | 641,600 | - | -3.52% | - | - |
| 02/15 | 1,225 | 1,225 | 1,195 | 1,200 | -1.23% | 1,068,000 | - | -4.31% | - | - |
| 02/12 | 1,230 | 1,245 | 1,195 | 1,215 | -0.82% | 2,440,800 | - | -3.49% | - | - |
| 02/10 | 1,205 | 1,235 | 1,195 | 1,225 | +3.38% | 2,555,800 | - | -3.01% | - | - |
| 02/09 | 1,170 | 1,190 | 1,155 | 1,185 | -0.42% | 2,007,800 | - | -6.25% | - | - |
| 02/08 | 1,180 | 1,210 | 1,180 | 1,190 | +1.71% | 2,327,000 | - | -5.93% | - | - |
| 02/05 | 1,155 | 1,180 | 1,150 | 1,170 | -2.5% | 1,783,200 | - | -7.51% | - | - |
| 02/04 | 1,200 | 1,200 | 1,165 | 1,200 | +0.42% | 1,789,400 | - | -5.29% | - | - |
| 02/03 | 1,195 | 1,230 | 1,175 | 1,195 | +3.02% | 4,554,800 | - | -5.83% | - | - |
| 02/02 | 1,190 | 1,205 | 1,155 | 1,160 | 0% | 3,158,200 | - | -8.66% | - | - |
| 02/01 | 1,210 | 1,210 | 1,095 | 1,160 | -4.13% | 3,381,200 | - | -8.88% | - | - |
| 01/29 | 1,215 | 1,235 | 1,210 | 1,210 | -2.02% | 1,891,800 | - | -5.17% | - | - |
| 01/28 | 1,250 | 1,255 | 1,230 | 1,235 | +0.82% | 1,370,200 | - | -3.21% | - | - |
| 01/27 | 1,240 | 1,260 | 1,225 | 1,225 | 0% | 1,986,200 | - | -3.92% | - | - |
| 01/26 | 1,275 | 1,300 | 1,225 | 1,225 | -2.39% | 3,452,600 | - | -3.77% | - | - |
| 01/25 | 1,270 | 1,280 | 1,225 | 1,255 | -4.2% | 5,663,200 | - | -1.18% | - | - |
| 01/22 | 1,330 | 1,345 | 1,305 | 1,310 | -4.38% | 2,761,000 | - | +3.64% | - | - |
| 01/21 | 1,330 | 1,370 | 1,325 | 1,370 | +1.86% | 2,526,200 | - | +8.99% | - | - |
| 01/20 | 1,355 | 1,380 | 1,330 | 1,345 | +1.89% | 3,747,800 | - | +7.86% | - | - |
| 01/19 | 1,340 | 1,375 | 1,315 | 1,320 | -0.38% | 2,190,000 | - | +6.8% | - | - |
| 01/18 | 1,320 | 1,335 | 1,310 | 1,325 | -2.21% | 1,875,000 | - | +7.99% | - | - |
| 01/15 | 1,330 | 1,380 | 1,320 | 1,355 | +2.65% | 4,422,200 | - | +11.25% | - | - |
| 01/14 | 1,300 | 1,325 | 1,295 | 1,320 | +1.93% | 2,094,200 | - | +9.09% | - | - |
| 01/13 | 1,315 | 1,330 | 1,295 | 1,295 | -3% | 2,393,400 | - | +7.56% | - | - |
| 01/12 | 1,300 | 1,340 | 1,290 | 1,335 | +1.14% | 4,063,400 | - | +11.62% | - | - |
| 01/08 | 1,330 | 1,365 | 1,320 | 1,320 | -0.38% | 4,274,400 | - | +11.49% | - | - |
| 01/07 | 1,325 | 1,335 | 1,305 | 1,325 | +1.15% | 3,445,800 | - | +12.77% | - | - |
| 01/06 | 1,275 | 1,310 | 1,265 | 1,310 | +3.97% | 5,276,800 | - | +12.45% | - | - |
| 01/05 | 1,230 | 1,270 | 1,225 | 1,260 | +4.56% | 4,212,000 | - | +9.19% | - | - |
| 01/04 | 1,210 | 1,225 | 1,200 | 1,205 | +0.42% | 794,000 | - | +5.24% | - | - |
| 2009 |
| 12/30 | 1,225 | 1,225 | 1,195 | 1,200 | -2.04% | 1,727,800 | - | +5.45% | - | - |
| 12/29 | 1,245 | 1,250 | 1,200 | 1,225 | -0.81% | 1,667,000 | - | +8.31% | - | - |
| 12/28 | 1,240 | 1,260 | 1,235 | 1,235 | +0.82% | 2,454,000 | - | +9.58% | - | - |
| 12/25 | 1,235 | 1,235 | 1,220 | 1,225 | -1.21% | 1,255,400 | - | +9.18% | - | - |
| 12/24 | 1,240 | 1,245 | 1,230 | 1,240 | +0.4% | 2,465,000 | - | +10.62% | - | - |
| 12/22 | 1,225 | 1,240 | 1,210 | 1,235 | +1.65% | 3,465,800 | - | +10.27% | - | - |
| 12/21 | 1,200 | 1,225 | 1,195 | 1,215 | +1.25% | 3,027,400 | - | +8.58% | - | - |
| 12/18 | 1,180 | 1,210 | 1,155 | 1,200 | +1.69% | 4,800,400 | - | +6.57% | - | - |
| 12/17 | 1,170 | 1,190 | 1,170 | 1,180 | +3.06% | 3,532,000 | - | +3.87% | - | - |
| 12/16 | 1,130 | 1,150 | 1,125 | 1,145 | +3.15% | 2,476,800 | - | -0.26% | - | - |
| 12/15 | 1,125 | 1,140 | 1,110 | 1,110 | -1.77% | 1,869,000 | - | -4.64% | - | - |
| 12/14 | 1,130 | 1,150 | 1,100 | 1,130 | +1.35% | 2,889,800 | - | -4.24% | - | - |
| 12/11 | 1,105 | 1,125 | 1,090 | 1,115 | +3.24% | 3,468,200 | - | -6.77% | - | - |
| 12/10 | 1,085 | 1,100 | 1,070 | 1,080 | -0.46% | 3,133,600 | - | -10.82% | - | - |
| 12/09 | 1,090 | 1,100 | 1,070 | 1,085 | -1.36% | 4,038,400 | - | -11.79% | - | - |
| 12/08 | 1,120 | 1,145 | 1,090 | 1,100 | -4.76% | 5,311,400 | - | -11.93% | - | - |
| 12/07 | 1,195 | 1,220 | 1,135 | 1,155 | -1.28% | 7,114,200 | - | -8.91% | - | - |
| 12/04 | 1,095 | 1,175 | 1,080 | 1,170 | +6.36% | 10,229,600 | - | -8.88% | - | - |
| 12/03 | 1,040 | 1,110 | 1,040 | 1,100 | +5.77% | 7,744,000 | - | -15.45% | - | - |
| 12/02 | 1,055 | 1,065 | 1,025 | 1,040 | -3.7% | 15,809,600 | - | -21.27% | - | - |
| 12/01 | 1,065 | 1,100 | 1,060 | 1,080 | -0.46% | 6,711,000 | - | -19.64% | - | - |
| 11/30 | 1,040 | 1,090 | 1,035 | 1,085 | +5.85% | 6,098,200 | - | -20.51% | - | - |
| 11/27 | 1,030 | 1,045 | 1,015 | 1,025 | -2.84% | 5,775,800 | - | -25.94% | - | - |
| 11/26 | 1,010 | 1,055 | 1,005 | 1,055 | +4.46% | 5,848,400 | - | -25.07% | - | - |
| 11/25 | 1,000 | 1,020 | 990 | 1,010 | -1.46% | 11,826,600 | - | -29.47% | - | - |
| 11/24 | 1,125 | 1,130 | 1,020 | 1,025 | -10.09% | 12,590,200 | - | -29.75% | - | - |
| 11/20 | 1,090 | 1,150 | 1,085 | 1,140 | +2.24% | 3,883,000 | - | -23.02% | - | - |
| 11/19 | 1,190 | 1,190 | 1,105 | 1,115 | -7.08% | 2,712,600 | - | -25.67% | - | - |
| 11/18 | 1,180 | 1,205 | 1,180 | 1,200 | +0.42% | 1,799,200 | - | -21% | - | - |
| 11/17 | 1,220 | 1,230 | 1,195 | 1,195 | -1.65% | 2,924,000 | - | -22.2% | - | - |
| 11/16 | 1,255 | 1,280 | 1,180 | 1,215 | -13.21% | 5,461,200 | - | -21.76% | - | - |
| 11/13 | 1,415 | 1,440 | 1,380 | 1,400 | -2.78% | 1,639,600 | - | -10.77% | - | - |
| 11/12 | 1,500 | 1,505 | 1,430 | 1,440 | -3.68% | 1,035,800 | - | -8.69% | - | - |
| 11/11 | 1,545 | 1,545 | 1,480 | 1,495 | -2.61% | 1,040,000 | - | -5.44% | - | - |
| 11/10 | 1,530 | 1,550 | 1,530 | 1,535 | +1.32% | 524,600 | - | -2.85% | - | - |
| 11/09 | 1,530 | 1,540 | 1,510 | 1,515 | 0% | 972,200 | - | -4.11% | - | - |
| 11/06 | 1,520 | 1,535 | 1,510 | 1,515 | +1% | 701,400 | - | -4.24% | - | - |
| 11/05 | 1,525 | 1,530 | 1,495 | 1,500 | -3.23% | 965,600 | - | -5.36% | - | - |
| 11/04 | 1,570 | 1,580 | 1,535 | 1,550 | -0.96% | 1,042,000 | - | -2.58% | - | - |
| 11/02 | 1,605 | 1,635 | 1,550 | 1,565 | -1.26% | 1,165,600 | - | -1.94% | - | - |
