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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 1,250 | 1,258 | 1,250 | 1,253 | -0.36% | 80,800 | 687億9732万 | +2.58% | 22.86 | 1.97 |
| 03/30 | 1,221 | 1,259 | 1,221 | 1,257 | +1.58% | 157,600 | - | +3.29% | - | - |
| 03/29 | 1,238 | 1,240 | 1,231 | 1,238 | -1% | 95,600 | - | +1.94% | - | - |
| 03/26 | 1,243 | 1,250 | 1,238 | 1,250 | +1.09% | 142,400 | - | +3.39% | - | - |
| 03/25 | 1,235 | 1,241 | 1,233 | 1,237 | +0.12% | 112,000 | - | +2.61% | - | - |
| 03/24 | 1,250 | 1,250 | 1,227 | 1,235 | +0.04% | 160,800 | - | +2.92% | - | - |
| 03/23 | 1,248 | 1,248 | 1,230 | 1,235 | -1.12% | 115,400 | - | +3.22% | - | - |
| 03/19 | 1,242 | 1,249 | 1,238 | 1,249 | +0.48% | 70,000 | - | +4.83% | - | - |
| 03/18 | 1,250 | 1,250 | 1,240 | 1,243 | -0.16% | 60,000 | - | +4.85% | - | - |
| 03/17 | 1,248 | 1,250 | 1,236 | 1,245 | +0.04% | 85,800 | - | +5.56% | - | - |
| 03/16 | 1,246 | 1,249 | 1,243 | 1,244 | -0.12% | 42,400 | - | +5.96% | - | - |
| 03/15 | 1,240 | 1,249 | 1,240 | 1,246 | +0.44% | 61,400 | - | +6.18% | - | - |
| 03/12 | 1,240 | 1,240 | 1,230 | 1,240 | +1.02% | 91,800 | - | +5.8% | - | - |
| 03/11 | 1,226 | 1,231 | 1,220 | 1,228 | +0.82% | 37,800 | - | +4.82% | - | - |
| 03/10 | 1,225 | 1,225 | 1,214 | 1,218 | 0% | 59,800 | - | +4.06% | - | - |
| 03/09 | 1,215 | 1,225 | 1,214 | 1,218 | +0.33% | 41,000 | - | +4.15% | - | - |
| 03/08 | 1,230 | 1,233 | 1,213 | 1,214 | +0.29% | 92,800 | - | +4.07% | - | - |
| 03/05 | 1,198 | 1,215 | 1,198 | 1,210 | +1.04% | 51,800 | - | +4.04% | - | - |
| 03/04 | 1,201 | 1,209 | 1,187 | 1,198 | -1.24% | 57,000 | - | +3.14% | - | - |
| 03/03 | 1,212 | 1,213 | 1,180 | 1,213 | 0% | 81,200 | - | +4.62% | - | - |
| 03/02 | 1,177 | 1,220 | 1,175 | 1,213 | +4.03% | 212,200 | - | +4.71% | - | - |
| 03/01 | 1,180 | 1,180 | 1,156 | 1,166 | -0.51% | 67,400 | - | +0.73% | - | - |
| 02/26 | 1,168 | 1,176 | 1,162 | 1,172 | +1.65% | 104,200 | - | +1.08% | - | - |
| 02/25 | 1,155 | 1,165 | 1,110 | 1,153 | -0.86% | 196,800 | - | -0.73% | - | - |
| 02/24 | 1,150 | 1,170 | 1,150 | 1,163 | +0.39% | 55,600 | - | -0.04% | - | - |
| 02/23 | 1,158 | 1,166 | 1,157 | 1,158 | -0.9% | 56,000 | - | -0.6% | - | - |
| 02/22 | 1,153 | 1,173 | 1,150 | 1,169 | +4.19% | 169,600 | - | +0.21% | - | - |
| 02/19 | 1,129 | 1,137 | 1,122 | 1,122 | -1.23% | 113,000 | - | -3.98% | - | - |
| 02/18 | 1,136 | 1,138 | 1,122 | 1,136 | +0.62% | 81,800 | - | -3.03% | - | - |
| 02/17 | 1,140 | 1,143 | 1,126 | 1,129 | +0.71% | 96,800 | - | -3.79% | - | - |
| 02/16 | 1,135 | 1,140 | 1,115 | 1,121 | -0.04% | 90,000 | - | -4.64% | - | - |
| 02/15 | 1,108 | 1,132 | 1,108 | 1,121 | +1.68% | 88,600 | - | -4.84% | - | - |
| 02/12 | 1,080 | 1,104 | 1,080 | 1,103 | +1.61% | 156,800 | - | -6.65% | - | - |
| 02/10 | 1,131 | 1,131 | 1,083 | 1,085 | -3.56% | 235,800 | - | -8.52% | - | - |
| 02/09 | 1,152 | 1,158 | 1,120 | 1,125 | -7.14% | 299,800 | - | -5.62% | - | - |
| 02/08 | 1,225 | 1,227 | 1,190 | 1,212 | -0.04% | 147,800 | - | +1.3% | - | - |
| 02/05 | 1,188 | 1,220 | 1,186 | 1,212 | -0.04% | 129,400 | - | +1.25% | - | - |
| 02/04 | 1,218 | 1,218 | 1,207 | 1,213 | +0.37% | 74,000 | - | +1.13% | - | - |
| 02/03 | 1,195 | 1,223 | 1,195 | 1,208 | +1.17% | 76,600 | - | +0.75% | - | - |
| 02/02 | 1,162 | 1,195 | 1,156 | 1,194 | +5.06% | 86,000 | - | -0.58% | - | - |
| 02/01 | 1,150 | 1,150 | 1,136 | 1,137 | -1.22% | 73,800 | - | -5.53% | - | - |
| 01/29 | 1,152 | 1,158 | 1,151 | 1,151 | -0.39% | 38,000 | - | -4.6% | - | - |
| 01/28 | 1,155 | 1,167 | 1,151 | 1,155 | -0.69% | 53,400 | - | -4.47% | - | - |
| 01/27 | 1,184 | 1,186 | 1,163 | 1,163 | -1.94% | 54,600 | - | -4.04% | - | - |
| 01/26 | 1,192 | 1,200 | 1,186 | 1,186 | -0.29% | 68,400 | - | -2.23% | - | - |
| 01/25 | 1,196 | 1,197 | 1,190 | 1,190 | -1.53% | 66,000 | - | -1.94% | - | - |
| 01/22 | 1,200 | 1,210 | 1,196 | 1,208 | -0.66% | 52,800 | - | -0.25% | - | - |
| 01/21 | 1,192 | 1,224 | 1,190 | 1,216 | +1.21% | 53,600 | - | +0.5% | - | - |
| 01/20 | 1,208 | 1,214 | 1,196 | 1,202 | -0.5% | 38,400 | - | -0.46% | - | - |
| 01/19 | 1,227 | 1,227 | 1,205 | 1,208 | +0.46% | 49,600 | - | +0.12% | - | - |
| 01/18 | 1,210 | 1,211 | 1,197 | 1,202 | -1.03% | 49,800 | - | -0.08% | - | - |
| 01/15 | 1,200 | 1,218 | 1,200 | 1,215 | +1.5% | 77,200 | - | +1.04% | - | - |
| 01/14 | 1,190 | 1,197 | 1,179 | 1,197 | +2.05% | 82,800 | - | -0.29% | - | - |
| 01/13 | 1,175 | 1,187 | 1,168 | 1,173 | -1.68% | 158,000 | - | -2.13% | - | - |
| 01/12 | 1,195 | 1,197 | 1,176 | 1,193 | +0.38% | 56,800 | - | -0.29% | - | - |
| 01/08 | 1,195 | 1,215 | 1,181 | 1,188 | -1.12% | 106,200 | - | -0.42% | - | - |
| 01/07 | 1,226 | 1,227 | 1,196 | 1,202 | -2.48% | 130,800 | - | +0.88% | - | - |
| 01/06 | 1,250 | 1,250 | 1,231 | 1,232 | -0.28% | 52,000 | - | +3.62% | - | - |
| 01/05 | 1,245 | 1,253 | 1,234 | 1,236 | +0.86% | 105,800 | - | +4.44% | - | - |
| 01/04 | 1,223 | 1,239 | 1,200 | 1,225 | 0% | 23,600 | - | +3.81% | - | - |
| 2009 |
| 12/30 | 1,253 | 1,253 | 1,218 | 1,225 | -2% | 37,400 | - | +4.08% | - | - |
| 12/29 | 1,250 | 1,253 | 1,238 | 1,250 | +1.21% | 126,800 | - | +6.66% | - | - |
| 12/28 | 1,253 | 1,253 | 1,235 | 1,235 | -0.6% | 70,800 | - | +5.83% | - | - |
| 12/25 | 1,250 | 1,255 | 1,240 | 1,243 | -0.4% | 96,800 | - | +6.93% | - | - |
| 12/24 | 1,213 | 1,248 | 1,208 | 1,248 | +2.25% | 136,200 | - | +7.92% | - | - |
| 12/22 | 1,235 | 1,235 | 1,215 | 1,220 | -0.41% | 97,400 | - | +6.27% | - | - |
| 12/21 | 1,243 | 1,243 | 1,208 | 1,225 | +0.2% | 119,600 | - | +7.46% | - | - |
| 12/18 | 1,195 | 1,228 | 1,190 | 1,223 | +2.95% | 252,400 | - | +7.99% | - | - |
| 12/17 | 1,190 | 1,190 | 1,175 | 1,188 | +0.42% | 60,000 | - | +5.65% | - | - |
| 12/16 | 1,163 | 1,188 | 1,150 | 1,183 | +3.5% | 193,200 | - | +5.77% | - | - |
| 12/15 | 1,175 | 1,178 | 1,135 | 1,143 | -2.77% | 202,800 | - | +2.56% | - | - |
| 12/14 | 1,183 | 1,183 | 1,153 | 1,175 | +1.08% | 94,800 | - | +5.67% | - | - |
| 12/11 | 1,165 | 1,165 | 1,138 | 1,163 | +0.87% | 155,600 | - | +4.82% | - | - |
| 12/10 | 1,125 | 1,158 | 1,120 | 1,153 | +1.32% | 110,600 | - | +4.2% | - | - |
| 12/09 | 1,153 | 1,155 | 1,130 | 1,138 | -2.99% | 90,000 | - | +3.22% | - | - |
| 12/08 | 1,173 | 1,183 | 1,165 | 1,173 | -0.42% | 106,800 | - | +6.69% | - | - |
| 12/07 | 1,145 | 1,180 | 1,145 | 1,178 | +3.74% | 115,400 | - | +7.44% | - | - |
| 12/04 | 1,130 | 1,138 | 1,125 | 1,135 | +0.67% | 111,800 | - | +4.03% | - | - |
| 12/03 | 1,143 | 1,143 | 1,115 | 1,128 | +0.22% | 263,600 | - | +3.54% | - | - |
| 12/02 | 1,125 | 1,135 | 1,115 | 1,125 | -1.1% | 95,800 | - | +3.5% | - | - |
| 12/01 | 1,128 | 1,145 | 1,123 | 1,138 | -0.66% | 123,800 | - | +4.74% | - | - |
| 11/30 | 1,118 | 1,148 | 1,108 | 1,145 | +4.33% | 146,800 | - | +5.63% | - | - |
| 11/27 | 1,110 | 1,113 | 1,093 | 1,098 | -4.15% | 264,400 | - | +1.43% | - | - |
| 11/26 | 1,148 | 1,155 | 1,138 | 1,145 | +0.22% | 110,800 | - | +5.82% | - | - |
| 11/25 | 1,133 | 1,160 | 1,113 | 1,143 | +2.01% | 123,200 | - | +5.79% | - | - |
| 11/24 | 1,113 | 1,125 | 1,108 | 1,120 | +0.67% | 132,200 | - | +3.8% | - | - |
| 11/20 | 1,085 | 1,120 | 1,080 | 1,113 | -1.11% | 181,400 | - | +3.1% | - | - |
| 11/19 | 1,090 | 1,143 | 1,085 | 1,125 | +4.17% | 256,200 | - | +4.17% | - | - |
| 11/18 | 1,075 | 1,085 | 1,053 | 1,080 | +3.6% | 199,200 | - | +0.09% | - | - |
| 11/17 | 1,045 | 1,050 | 1,023 | 1,043 | +0.48% | 177,800 | - | -3.56% | - | - |
| 11/16 | 1,020 | 1,038 | 1,005 | 1,038 | +2.72% | 86,000 | - | -4.29% | - | - |
| 11/13 | 1,008 | 1,010 | 996 | 1,010 | -1.7% | 86,400 | - | -7% | - | - |
| 11/12 | 1,050 | 1,050 | 1,018 | 1,028 | -1.91% | 80,000 | - | -5.73% | - | - |
| 11/11 | 1,068 | 1,073 | 1,048 | 1,048 | -2.56% | 52,200 | - | -3.99% | - | - |
| 11/10 | 1,095 | 1,100 | 1,075 | 1,075 | -1.6% | 40,200 | - | -1.38% | - | - |
| 11/09 | 1,098 | 1,098 | 1,075 | 1,093 | -0.46% | 44,000 | - | +0.32% | - | - |
| 11/06 | 1,085 | 1,105 | 1,085 | 1,098 | +2.09% | 140,800 | - | +0.69% | - | - |
| 11/05 | 1,090 | 1,090 | 1,065 | 1,075 | +0.94% | 129,800 | - | -1.56% | - | - |
| 11/04 | 1,065 | 1,073 | 1,055 | 1,065 | -0.7% | 86,200 | - | -2.65% | - | - |
| 11/02 | 1,058 | 1,073 | 1,048 | 1,073 | -1.38% | 50,200 | - | -2.23% | - | - |
