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 |
|---|
| 2019 | 4/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 1,597 | 1,602 | 1,582 | 1,587 | -0.63% | 133,200 | 817億3872万 | +1.64% | 17.77 | 1.95 |
| 03/30 | 1,607 | 1,612 | 1,587 | 1,597 | +0.42% | 156,900 | - | +2.22% | - | - |
| 03/29 | 1,572 | 1,595 | 1,567 | 1,590 | +1.17% | 92,100 | - | +1.92% | - | - |
| 03/26 | 1,598 | 1,598 | 1,558 | 1,572 | -0.21% | 128,400 | - | +0.81% | - | - |
| 03/25 | 1,600 | 1,600 | 1,573 | 1,575 | -1.46% | 94,800 | - | +1.09% | - | - |
| 03/24 | 1,578 | 1,602 | 1,578 | 1,598 | +0.31% | 95,700 | - | +2.65% | - | - |
| 03/23 | 1,600 | 1,600 | 1,590 | 1,593 | +0.42% | 154,500 | - | +2.33% | - | - |
| 03/19 | 1,578 | 1,592 | 1,572 | 1,587 | +0.53% | 97,500 | - | +1.84% | - | - |
| 03/18 | 1,577 | 1,578 | 1,573 | 1,578 | +0.21% | 70,200 | - | +1.24% | - | - |
| 03/17 | 1,575 | 1,575 | 1,560 | 1,575 | +0.53% | 93,300 | - | +1.03% | - | - |
| 03/16 | 1,550 | 1,570 | 1,550 | 1,567 | +1.08% | 95,100 | - | +0.62% | - | - |
| 03/15 | 1,563 | 1,572 | 1,538 | 1,550 | -0.85% | 115,200 | - | -0.32% | - | - |
| 03/12 | 1,538 | 1,565 | 1,532 | 1,563 | +2.63% | 249,000 | - | +0.73% | - | - |
| 03/11 | 1,492 | 1,523 | 1,492 | 1,523 | +2.12% | 87,000 | - | -1.85% | - | - |
| 03/10 | 1,503 | 1,503 | 1,490 | 1,492 | -0.11% | 76,800 | - | -3.89% | - | - |
| 03/09 | 1,500 | 1,513 | 1,493 | 1,493 | -0.44% | 137,400 | - | -3.78% | - | - |
| 03/08 | 1,520 | 1,523 | 1,495 | 1,500 | -1.53% | 199,500 | - | -3.23% | - | - |
| 03/05 | 1,545 | 1,545 | 1,517 | 1,523 | -1.08% | 184,500 | - | -1.72% | - | - |
| 03/04 | 1,538 | 1,547 | 1,537 | 1,540 | +0.11% | 96,900 | - | -0.52% | - | - |
| 03/03 | 1,538 | 1,562 | 1,537 | 1,538 | -1.49% | 86,400 | - | -0.43% | - | - |
| 03/02 | 1,535 | 1,567 | 1,535 | 1,562 | +1.19% | 153,300 | - | +1.21% | - | - |
| 03/01 | 1,572 | 1,590 | 1,537 | 1,543 | -3.14% | 228,600 | - | +0.15% | - | - |
| 02/26 | 1,600 | 1,600 | 1,583 | 1,593 | -0.1% | 64,500 | - | +3.46% | - | - |
| 02/25 | 1,595 | 1,597 | 1,577 | 1,595 | 0% | 130,500 | - | +3.77% | - | - |
| 02/24 | 1,598 | 1,603 | 1,587 | 1,595 | -0.21% | 125,100 | - | +4.04% | - | - |
| 02/23 | 1,595 | 1,610 | 1,582 | 1,598 | +2.24% | 185,700 | - | +4.47% | - | - |
| 02/22 | 1,573 | 1,590 | 1,558 | 1,563 | +0.86% | 141,600 | - | +2.72% | - | - |
| 02/19 | 1,555 | 1,560 | 1,535 | 1,550 | +0.32% | 136,800 | - | +2.31% | - | - |
| 02/18 | 1,555 | 1,560 | 1,515 | 1,545 | -1.17% | 474,900 | - | +2.45% | - | - |
| 02/17 | 1,575 | 1,582 | 1,560 | 1,563 | -1.47% | 176,400 | - | +4.08% | - | - |
| 02/16 | 1,633 | 1,635 | 1,585 | 1,587 | -2.46% | 151,200 | - | +6.2% | - | - |
| 02/15 | 1,617 | 1,647 | 1,603 | 1,627 | +0.83% | 342,000 | - | +9.54% | - | - |
| 02/12 | 1,588 | 1,617 | 1,570 | 1,613 | +2.76% | 384,600 | - | +9.38% | - | - |
| 02/10 | 1,533 | 1,573 | 1,515 | 1,570 | +3.18% | 637,500 | - | +7.09% | - | - |
| 02/09 | 1,500 | 1,527 | 1,492 | 1,522 | -0.11% | 177,000 | - | +4.3% | - | - |
| 02/08 | 1,480 | 1,528 | 1,480 | 1,523 | +2.47% | 211,500 | - | +4.7% | - | - |
| 02/05 | 1,510 | 1,522 | 1,487 | 1,487 | -3.88% | 189,900 | - | +2.39% | - | - |
| 02/04 | 1,520 | 1,550 | 1,517 | 1,547 | +0.98% | 212,700 | - | +6.67% | - | - |
| 02/03 | 1,523 | 1,532 | 1,508 | 1,532 | +3.03% | 217,500 | - | +5.85% | - | - |
| 02/02 | 1,465 | 1,498 | 1,458 | 1,487 | +2.06% | 115,500 | - | +3.03% | - | - |
| 02/01 | 1,470 | 1,470 | 1,432 | 1,457 | -1.8% | 128,100 | - | +1.02% | - | - |
| 01/29 | 1,470 | 1,488 | 1,470 | 1,483 | +0.11% | 135,900 | - | +2.87% | - | - |
| 01/28 | 1,475 | 1,493 | 1,453 | 1,482 | +0.57% | 200,100 | - | +2.82% | - | - |
| 01/27 | 1,483 | 1,488 | 1,470 | 1,473 | -1.12% | 89,100 | - | +2.31% | - | - |
| 01/26 | 1,498 | 1,512 | 1,477 | 1,490 | -0.67% | 129,600 | - | +3.54% | - | - |
| 01/25 | 1,533 | 1,535 | 1,487 | 1,500 | -1.21% | 215,700 | - | +4.38% | - | - |
| 01/22 | 1,507 | 1,522 | 1,502 | 1,518 | +0.33% | 128,100 | - | +5.81% | - | - |
| 01/21 | 1,502 | 1,542 | 1,498 | 1,513 | +0.67% | 294,600 | - | +5.68% | - | - |
| 01/20 | 1,490 | 1,522 | 1,480 | 1,503 | -0.66% | 352,200 | - | +5.35% | - | - |
| 01/19 | 1,403 | 1,525 | 1,397 | 1,513 | +8.87% | 825,600 | - | +6.27% | - | - |
| 01/18 | 1,402 | 1,405 | 1,387 | 1,390 | -1.07% | 96,900 | - | -2.11% | - | - |
| 01/15 | 1,375 | 1,405 | 1,375 | 1,405 | +1.93% | 232,200 | - | -1.2% | - | - |
| 01/14 | 1,397 | 1,398 | 1,370 | 1,378 | -0.36% | 180,600 | - | -3.14% | - | - |
| 01/13 | 1,370 | 1,390 | 1,367 | 1,383 | +0.73% | 175,500 | - | -2.92% | - | - |
| 01/12 | 1,377 | 1,388 | 1,367 | 1,373 | +0.61% | 327,300 | - | -3.83% | - | - |
| 01/08 | 1,367 | 1,372 | 1,353 | 1,365 | -0.61% | 222,000 | - | -4.55% | - | - |
| 01/07 | 1,385 | 1,390 | 1,367 | 1,373 | -0.48% | 184,800 | - | -4.23% | - | - |
| 01/06 | 1,385 | 1,390 | 1,377 | 1,380 | -0.6% | 179,700 | - | -3.97% | - | - |
| 01/05 | 1,418 | 1,428 | 1,370 | 1,388 | -3.36% | 188,400 | - | -3.52% | - | - |
| 01/04 | 1,430 | 1,443 | 1,430 | 1,437 | +0.23% | 37,200 | - | -0.3% | - | - |
| 2009 |
| 12/30 | 1,447 | 1,450 | 1,433 | 1,433 | -1.38% | 36,000 | - | -0.26% | - | - |
| 12/29 | 1,440 | 1,460 | 1,440 | 1,453 | -0.23% | 60,900 | - | +1.49% | - | - |
| 12/28 | 1,433 | 1,463 | 1,430 | 1,457 | +0.46% | 34,800 | - | +2.22% | - | - |
| 12/25 | 1,467 | 1,467 | 1,447 | 1,450 | 0% | 47,100 | - | +2.11% | - | - |
| 12/24 | 1,443 | 1,470 | 1,443 | 1,450 | -1.14% | 88,200 | - | +2.55% | - | - |
| 12/22 | 1,450 | 1,480 | 1,447 | 1,467 | +1.38% | 133,200 | - | +4.17% | - | - |
| 12/21 | 1,453 | 1,460 | 1,443 | 1,447 | -0.23% | 50,100 | - | +3.19% | - | - |
| 12/18 | 1,453 | 1,457 | 1,440 | 1,450 | -0.23% | 112,500 | - | +3.79% | - | - |
| 12/17 | 1,450 | 1,460 | 1,440 | 1,453 | +0.93% | 63,900 | - | +4.33% | - | - |
| 12/16 | 1,463 | 1,467 | 1,433 | 1,440 | -1.14% | 108,300 | - | +3.23% | - | - |
| 12/15 | 1,437 | 1,463 | 1,433 | 1,457 | +1.63% | 129,600 | - | +4.27% | - | - |
| 12/14 | 1,413 | 1,437 | 1,390 | 1,433 | +2.38% | 136,200 | - | +2.45% | - | - |
| 12/11 | 1,407 | 1,423 | 1,393 | 1,400 | -0.94% | 204,600 | - | -0.07% | - | - |
| 12/10 | 1,430 | 1,433 | 1,407 | 1,413 | -0.7% | 85,800 | - | +0.59% | - | - |
| 12/09 | 1,423 | 1,427 | 1,413 | 1,423 | -0.7% | 134,700 | - | +1.02% | - | - |
| 12/08 | 1,423 | 1,443 | 1,420 | 1,433 | 0% | 93,900 | - | +1.44% | - | - |
| 12/07 | 1,437 | 1,440 | 1,423 | 1,433 | -0.69% | 121,500 | - | +1.3% | - | - |
| 12/04 | 1,467 | 1,467 | 1,423 | 1,443 | -0.46% | 155,700 | - | +1.86% | - | - |
| 12/03 | 1,437 | 1,450 | 1,420 | 1,450 | +1.64% | 149,400 | - | +2.11% | - | - |
| 12/02 | 1,443 | 1,460 | 1,417 | 1,427 | -2.73% | 165,000 | - | +0.12% | - | - |
| 12/01 | 1,440 | 1,467 | 1,433 | 1,467 | +2.09% | 201,300 | - | +2.56% | - | - |
| 11/30 | 1,430 | 1,450 | 1,423 | 1,437 | -0.23% | 300,600 | - | +0.33% | - | - |
| 11/27 | 1,417 | 1,463 | 1,413 | 1,440 | +1.17% | 570,900 | - | +0.21% | - | - |
| 11/26 | 1,387 | 1,433 | 1,370 | 1,423 | +6.48% | 738,600 | - | -1.36% | - | - |
| 11/25 | 1,340 | 1,347 | 1,323 | 1,337 | +2.3% | 195,600 | - | -7.56% | - | - |
| 11/24 | 1,310 | 1,327 | 1,300 | 1,307 | +0.51% | 108,600 | - | -10.07% | - | - |
| 11/20 | 1,310 | 1,320 | 1,287 | 1,300 | -0.76% | 146,700 | - | -11.02% | - | - |
| 11/19 | 1,310 | 1,310 | 1,297 | 1,310 | +0.51% | 123,600 | - | -10.64% | - | - |
| 11/18 | 1,317 | 1,323 | 1,293 | 1,303 | +0.26% | 111,900 | - | -11.4% | - | - |
| 11/17 | 1,343 | 1,343 | 1,293 | 1,300 | -2.26% | 233,700 | - | -11.92% | - | - |
| 11/16 | 1,313 | 1,347 | 1,313 | 1,330 | +1.79% | 332,700 | - | -10.2% | - | - |
| 11/13 | 1,363 | 1,367 | 1,217 | 1,307 | -4.62% | 1,249,800 | - | -11.95% | - | - |
| 11/12 | 1,470 | 1,473 | 1,327 | 1,370 | -7.85% | 726,600 | - | -7.99% | - | - |
| 11/11 | 1,490 | 1,507 | 1,480 | 1,487 | -0.45% | 134,400 | - | -0.36% | - | - |
| 11/10 | 1,490 | 1,527 | 1,487 | 1,493 | -0.44% | 161,100 | - | +0.29% | - | - |
| 11/09 | 1,500 | 1,517 | 1,493 | 1,500 | +0.45% | 100,200 | - | +0.87% | - | - |
| 11/06 | 1,487 | 1,507 | 1,460 | 1,493 | 0% | 191,400 | - | +0.49% | - | - |
| 11/05 | 1,510 | 1,517 | 1,480 | 1,493 | -2.18% | 174,900 | - | +0.56% | - | - |
| 11/04 | 1,520 | 1,537 | 1,500 | 1,527 | +0.66% | 147,300 | - | +2.94% | - | - |
| 11/02 | 1,473 | 1,520 | 1,463 | 1,517 | +3.17% | 182,400 | - | +2.48% | - | - |
