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 | 4/1, 株式分割 1→2 |
2018 | 10/1, 株式併合 5→1 |
2010 |
03/31 | 1,370 | 1,373 | 1,340 | 1,340 | -2.01% | 265,600 | 1409億4248万 | +7.72% | 42.63 | 1.03 |
03/30 | 1,323 | 1,370 | 1,315 | 1,368 | +4.99% | 826,400 | - | +10.46% | - | - |
03/29 | 1,288 | 1,315 | 1,288 | 1,303 | -0.38% | 309,600 | - | +5.81% | - | - |
03/26 | 1,288 | 1,325 | 1,278 | 1,308 | +2.35% | 398,000 | - | +6.73% | - | - |
03/25 | 1,275 | 1,278 | 1,260 | 1,278 | +0.79% | 368,800 | - | +4.71% | - | - |
03/24 | 1,275 | 1,283 | 1,260 | 1,268 | +1.2% | 268,000 | - | +4.24% | - | - |
03/23 | 1,278 | 1,280 | 1,248 | 1,253 | -2.15% | 555,600 | - | +3.51% | - | - |
03/19 | 1,255 | 1,280 | 1,255 | 1,280 | +1.99% | 472,000 | - | +6.14% | - | - |
03/18 | 1,250 | 1,268 | 1,243 | 1,255 | +0.4% | 752,800 | - | +4.58% | - | - |
03/17 | 1,245 | 1,255 | 1,243 | 1,250 | +0.4% | 377,600 | - | +4.43% | - | - |
03/16 | 1,233 | 1,248 | 1,223 | 1,245 | +1.01% | 227,200 | - | +4.36% | - | - |
03/15 | 1,235 | 1,243 | 1,223 | 1,233 | -0.4% | 246,400 | - | +3.57% | - | - |
03/12 | 1,223 | 1,238 | 1,220 | 1,238 | 0% | 314,000 | - | +4.17% | - | - |
03/11 | 1,233 | 1,243 | 1,225 | 1,238 | +0.41% | 227,600 | - | +4.17% | - | - |
03/10 | 1,233 | 1,245 | 1,228 | 1,233 | 0% | 353,600 | - | +3.75% | - | - |
03/09 | 1,235 | 1,238 | 1,225 | 1,233 | -1.2% | 303,200 | - | +3.75% | - | - |
03/08 | 1,248 | 1,253 | 1,235 | 1,248 | 0% | 374,400 | - | +5.1% | - | - |
03/05 | 1,220 | 1,248 | 1,218 | 1,248 | +2.46% | 519,200 | - | +5.19% | - | - |
03/04 | 1,230 | 1,238 | 1,208 | 1,218 | +0.41% | 559,600 | - | +2.74% | - | - |
03/03 | 1,205 | 1,220 | 1,198 | 1,213 | +0.83% | 217,600 | - | +2.41% | - | - |
03/02 | 1,200 | 1,208 | 1,188 | 1,203 | 0% | 309,600 | - | +1.48% | - | - |
03/01 | 1,210 | 1,223 | 1,190 | 1,203 | +2.78% | 1,156,400 | - | +1.39% | - | - |
02/26 | 1,155 | 1,175 | 1,135 | 1,170 | +2.63% | 747,200 | - | -1.52% | - | - |
02/25 | 1,158 | 1,163 | 1,130 | 1,140 | -1.08% | 585,600 | - | -4.28% | - | - |
02/24 | 1,165 | 1,168 | 1,143 | 1,153 | -2.74% | 448,800 | - | -3.48% | - | - |
02/23 | 1,188 | 1,188 | 1,165 | 1,185 | 0% | 339,600 | - | -0.92% | - | - |
02/22 | 1,193 | 1,198 | 1,178 | 1,185 | +2.16% | 341,600 | - | -1% | - | - |
02/19 | 1,188 | 1,198 | 1,153 | 1,160 | -1.69% | 350,400 | - | -3.17% | - | - |
02/18 | 1,178 | 1,185 | 1,168 | 1,180 | +1.29% | 557,600 | - | -1.67% | - | - |
02/17 | 1,143 | 1,175 | 1,133 | 1,165 | +3.79% | 374,800 | - | -2.84% | - | - |
02/16 | 1,140 | 1,143 | 1,118 | 1,123 | -1.97% | 326,800 | - | -6.46% | - | - |
02/15 | 1,140 | 1,160 | 1,133 | 1,145 | -0.43% | 355,200 | - | -4.82% | - | - |
02/12 | 1,150 | 1,163 | 1,140 | 1,150 | -1.5% | 416,800 | - | -4.56% | - | - |
02/10 | 1,158 | 1,178 | 1,150 | 1,168 | +1.3% | 501,200 | - | -3.27% | - | - |
02/09 | 1,150 | 1,180 | 1,143 | 1,153 | -1.5% | 631,200 | - | -4.52% | - | - |
02/08 | 1,175 | 1,213 | 1,165 | 1,170 | -0.85% | 777,200 | - | -3.07% | - | - |
02/05 | 1,200 | 1,205 | 1,180 | 1,180 | -4.26% | 546,000 | - | -2.16% | - | - |
02/04 | 1,230 | 1,240 | 1,168 | 1,233 | -0.4% | 1,322,400 | - | +2.28% | - | - |
02/03 | 1,235 | 1,250 | 1,230 | 1,238 | +0.41% | 494,800 | - | +2.95% | - | - |
02/02 | 1,220 | 1,235 | 1,215 | 1,233 | +1.44% | 308,000 | - | +2.79% | - | - |
02/01 | 1,228 | 1,230 | 1,198 | 1,215 | -0.82% | 533,600 | - | +1.5% | - | - |
01/29 | 1,198 | 1,235 | 1,198 | 1,225 | +0.62% | 570,800 | - | +2.51% | - | - |
01/28 | 1,205 | 1,225 | 1,185 | 1,218 | +0.83% | 515,200 | - | +2.14% | - | - |
01/27 | 1,220 | 1,233 | 1,208 | 1,208 | -1.02% | 568,800 | - | +1.47% | - | - |
01/26 | 1,235 | 1,253 | 1,220 | 1,220 | -1.21% | 710,000 | - | +2.87% | - | - |
01/25 | 1,233 | 1,253 | 1,225 | 1,235 | -1% | 818,400 | - | +4.48% | - | - |
01/22 | 1,218 | 1,250 | 1,215 | 1,248 | +0.4% | 664,400 | - | +5.99% | - | - |
01/21 | 1,213 | 1,253 | 1,208 | 1,243 | +1.84% | 630,000 | - | +6.11% | - | - |
01/20 | 1,223 | 1,235 | 1,213 | 1,220 | +0.62% | 388,000 | - | +4.72% | - | - |
01/19 | 1,218 | 1,223 | 1,203 | 1,213 | +0.83% | 213,600 | - | +4.62% | - | - |
01/18 | 1,203 | 1,210 | 1,198 | 1,203 | -0.82% | 199,200 | - | +4.2% | - | - |
01/15 | 1,220 | 1,220 | 1,190 | 1,213 | +0.83% | 270,400 | - | +5.43% | - | - |
01/14 | 1,175 | 1,203 | 1,175 | 1,203 | +3.22% | 462,800 | - | +5.02% | - | - |
01/13 | 1,175 | 1,180 | 1,163 | 1,165 | -1.89% | 366,800 | - | +2.1% | - | - |
01/12 | 1,175 | 1,190 | 1,168 | 1,188 | -1.25% | 414,000 | - | +4.35% | - | - |
01/08 | 1,188 | 1,208 | 1,185 | 1,203 | +1.26% | 291,200 | - | +6.32% | - | - |
01/07 | 1,210 | 1,220 | 1,183 | 1,188 | -0.63% | 568,800 | - | +5.65% | - | - |
01/06 | 1,160 | 1,203 | 1,160 | 1,195 | +2.14% | 498,000 | - | +7.08% | - | - |
01/05 | 1,178 | 1,178 | 1,155 | 1,170 | +0.65% | 290,800 | - | +5.79% | - | - |
01/04 | 1,138 | 1,168 | 1,138 | 1,163 | +1.75% | 130,400 | - | +5.78% | - | - |
2009 |
12/30 | 1,168 | 1,168 | 1,143 | 1,143 | -1.3% | 157,200 | - | +4.62% | - | - |
12/29 | 1,158 | 1,170 | 1,153 | 1,158 | -0.22% | 155,600 | - | +6.68% | - | - |
12/28 | 1,168 | 1,170 | 1,153 | 1,160 | +0.43% | 277,600 | - | +7.51% | - | - |
12/25 | 1,168 | 1,175 | 1,153 | 1,155 | -2.12% | 120,400 | - | +7.74% | - | - |
12/24 | 1,170 | 1,185 | 1,163 | 1,180 | +1.94% | 314,400 | - | +10.69% | - | - |
12/22 | 1,153 | 1,160 | 1,143 | 1,158 | +0.43% | 181,200 | - | +9.4% | - | - |
12/21 | 1,188 | 1,188 | 1,145 | 1,153 | -0.86% | 436,400 | - | +9.55% | - | - |
12/18 | 1,118 | 1,170 | 1,118 | 1,163 | +3.56% | 782,400 | - | +10.93% | - | - |
12/17 | 1,120 | 1,133 | 1,110 | 1,123 | +1.13% | 368,400 | - | +7.62% | - | - |
12/16 | 1,108 | 1,125 | 1,100 | 1,110 | +0.45% | 382,000 | - | +6.73% | - | - |
12/15 | 1,098 | 1,108 | 1,080 | 1,105 | +0.68% | 354,400 | - | +6.45% | - | - |
12/14 | 1,098 | 1,098 | 1,075 | 1,098 | -0.23% | 245,200 | - | +5.83% | - | - |
12/11 | 1,095 | 1,103 | 1,070 | 1,100 | +1.62% | 457,600 | - | +6.38% | - | - |
12/10 | 1,068 | 1,103 | 1,068 | 1,083 | +0.23% | 502,800 | - | +5% | - | - |
12/09 | 1,103 | 1,103 | 1,075 | 1,080 | -2.04% | 388,000 | - | +4.85% | - | - |
12/08 | 1,078 | 1,103 | 1,065 | 1,103 | +1.15% | 676,000 | - | +7.14% | - | - |
12/07 | 1,100 | 1,108 | 1,088 | 1,090 | -0.68% | 307,200 | - | +5.93% | - | - |
12/04 | 1,103 | 1,105 | 1,083 | 1,098 | +0.46% | 693,200 | - | +6.86% | - | - |
12/03 | 1,018 | 1,095 | 1,018 | 1,093 | +7.64% | 669,200 | - | +6.59% | - | - |
12/02 | 995 | 1,023 | 993 | 1,015 | -0.73% | 310,800 | - | -0.88% | - | - |
12/01 | 963 | 1,023 | 960 | 1,023 | +4.34% | 436,400 | - | -0.34% | - | - |
11/30 | 960 | 985 | 955 | 980 | +2.08% | 502,800 | - | -4.76% | - | - |
11/27 | 963 | 965 | 953 | 960 | -1.54% | 469,200 | - | -7.16% | - | - |
11/26 | 983 | 998 | 973 | 975 | -1.27% | 390,400 | - | -6.25% | - | - |
11/25 | 988 | 995 | 965 | 988 | +0.25% | 462,800 | - | -5.5% | - | - |
11/24 | 985 | 998 | 978 | 985 | -1.25% | 388,400 | - | -6.28% | - | - |
11/20 | 990 | 998 | 978 | 998 | +0.25% | 307,600 | - | -5.54% | - | - |
11/19 | 1,003 | 1,005 | 983 | 995 | -0.5% | 325,200 | - | -6.31% | - | - |
11/18 | 988 | 1,000 | 973 | 1,000 | +1.78% | 399,600 | - | -6.37% | - | - |
11/17 | 1,010 | 1,010 | 978 | 983 | -2% | 483,200 | - | -8.69% | - | - |
11/16 | 1,035 | 1,035 | 995 | 1,003 | -3.84% | 712,400 | - | -7.43% | - | - |
11/13 | 1,055 | 1,055 | 1,025 | 1,043 | 0% | 625,600 | - | -4.18% | - | - |
11/12 | 1,060 | 1,065 | 1,038 | 1,043 | -1.88% | 370,800 | - | -4.36% | - | - |
11/11 | 1,075 | 1,083 | 1,058 | 1,063 | 0% | 574,000 | - | -2.7% | - | - |
11/10 | 1,078 | 1,085 | 1,058 | 1,063 | -0.23% | 986,800 | - | -2.79% | - | - |
11/09 | 1,063 | 1,080 | 1,035 | 1,065 | +2.65% | 1,483,200 | - | -2.74% | - | - |
11/06 | 1,025 | 1,038 | 1,010 | 1,038 | +1.47% | 869,600 | - | -5.51% | - | - |
11/05 | 1,050 | 1,053 | 1,018 | 1,023 | -3.31% | 458,800 | - | -7.38% | - | - |
11/04 | 1,060 | 1,060 | 1,038 | 1,058 | 0% | 347,600 | - | -4.64% | - | - |
11/02 | 1,058 | 1,075 | 1,053 | 1,058 | -2.08% | 416,000 | - | -4.99% | - | - |