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 |
|---|
| 2015 | 10/1, 株式併合 2→1 |
| 2010 |
| 03/31 | 1,294 | 1,296 | 1,274 | 1,274 | 0% | 653,000 | 2367億4869万 | +4.77% | 269.65 | 1.29 |
| 03/30 | 1,248 | 1,278 | 1,246 | 1,274 | +1.92% | 632,500 | - | +5.03% | - | - |
| 03/29 | 1,242 | 1,254 | 1,232 | 1,250 | +0.16% | 545,000 | - | +3.22% | - | - |
| 03/26 | 1,230 | 1,252 | 1,226 | 1,248 | +2.13% | 695,500 | - | +3.31% | - | - |
| 03/25 | 1,226 | 1,228 | 1,214 | 1,222 | -0.81% | 497,000 | - | +1.24% | - | - |
| 03/24 | 1,228 | 1,236 | 1,226 | 1,232 | +1.15% | 359,000 | - | +2.16% | - | - |
| 03/23 | 1,230 | 1,236 | 1,214 | 1,218 | -1.3% | 411,000 | - | +1.16% | - | - |
| 03/19 | 1,230 | 1,240 | 1,226 | 1,234 | +0.49% | 398,500 | - | +2.58% | - | - |
| 03/18 | 1,234 | 1,242 | 1,222 | 1,228 | -0.32% | 420,500 | - | +2.25% | - | - |
| 03/17 | 1,230 | 1,236 | 1,222 | 1,232 | +0.65% | 542,000 | - | +2.75% | - | - |
| 03/16 | 1,216 | 1,226 | 1,206 | 1,224 | +0.16% | 259,000 | - | +2.17% | - | - |
| 03/15 | 1,236 | 1,240 | 1,218 | 1,222 | -0.33% | 593,500 | - | +2.17% | - | - |
| 03/12 | 1,238 | 1,238 | 1,212 | 1,226 | 0% | 2,193,500 | - | +2.59% | - | - |
| 03/11 | 1,222 | 1,226 | 1,212 | 1,226 | +0.49% | 418,000 | - | +2.51% | - | - |
| 03/10 | 1,220 | 1,226 | 1,218 | 1,220 | +0.16% | 379,500 | - | +2.01% | - | - |
| 03/09 | 1,218 | 1,228 | 1,216 | 1,218 | 0% | 366,500 | - | +1.92% | - | - |
| 03/08 | 1,220 | 1,226 | 1,208 | 1,218 | +1.67% | 542,000 | - | +2.1% | - | - |
| 03/05 | 1,184 | 1,206 | 1,180 | 1,198 | +1.7% | 834,500 | - | +0.84% | - | - |
| 03/04 | 1,184 | 1,184 | 1,170 | 1,178 | -0.51% | 880,500 | - | -0.67% | - | - |
| 03/03 | 1,164 | 1,192 | 1,162 | 1,184 | +0.85% | 705,000 | - | +0.08% | - | - |
| 03/02 | 1,180 | 1,184 | 1,164 | 1,174 | 0% | 441,500 | - | -0.51% | - | - |
| 03/01 | 1,184 | 1,194 | 1,168 | 1,174 | -0.68% | 690,500 | - | -0.34% | - | - |
| 02/26 | 1,176 | 1,192 | 1,170 | 1,182 | +2.25% | 1,056,500 | - | +0.42% | - | - |
| 02/25 | 1,188 | 1,192 | 1,152 | 1,156 | -2.53% | 754,000 | - | -1.78% | - | - |
| 02/24 | 1,188 | 1,198 | 1,176 | 1,186 | -1.66% | 773,000 | - | +0.59% | - | - |
| 02/23 | 1,206 | 1,210 | 1,198 | 1,206 | -0.99% | 691,000 | - | +2.29% | - | - |
| 02/22 | 1,218 | 1,232 | 1,212 | 1,218 | +2.87% | 765,000 | - | +3.4% | - | - |
| 02/19 | 1,218 | 1,218 | 1,184 | 1,184 | -2.15% | 417,500 | - | +0.59% | - | - |
| 02/18 | 1,216 | 1,218 | 1,204 | 1,210 | +0.33% | 388,500 | - | +2.72% | - | - |
| 02/17 | 1,200 | 1,216 | 1,190 | 1,206 | +2.2% | 549,000 | - | +2.38% | - | - |
| 02/16 | 1,186 | 1,188 | 1,172 | 1,180 | -0.67% | 371,500 | - | +0.17% | - | - |
| 02/15 | 1,198 | 1,200 | 1,184 | 1,188 | -0.17% | 361,500 | - | +0.76% | - | - |
| 02/12 | 1,190 | 1,196 | 1,182 | 1,190 | +0.34% | 748,500 | - | +0.85% | - | - |
| 02/10 | 1,184 | 1,198 | 1,172 | 1,186 | +0.17% | 462,000 | - | +0.51% | - | - |
| 02/09 | 1,176 | 1,196 | 1,168 | 1,184 | -0.67% | 556,000 | - | +0.34% | - | - |
| 02/08 | 1,192 | 1,200 | 1,174 | 1,192 | -0.17% | 611,500 | - | +1.02% | - | - |
| 02/05 | 1,200 | 1,208 | 1,182 | 1,194 | -3.86% | 1,302,000 | - | +1.19% | - | - |
| 02/04 | 1,222 | 1,246 | 1,218 | 1,242 | +1.8% | 1,409,000 | - | +5.34% | - | - |
| 02/03 | 1,216 | 1,226 | 1,210 | 1,220 | +2.01% | 825,500 | - | +3.65% | - | - |
| 02/02 | 1,188 | 1,204 | 1,180 | 1,196 | +1.36% | 803,000 | - | +1.87% | - | - |
| 02/01 | 1,122 | 1,198 | 1,116 | 1,180 | +7.08% | 2,026,500 | - | +0.6% | - | - |
| 01/29 | 1,126 | 1,128 | 1,102 | 1,102 | -2.99% | 458,500 | - | -5.97% | - | - |
| 01/28 | 1,116 | 1,142 | 1,108 | 1,136 | +2.9% | 482,500 | - | -3.24% | - | - |
| 01/27 | 1,124 | 1,126 | 1,102 | 1,104 | -0.72% | 662,500 | - | -5.96% | - | - |
| 01/26 | 1,134 | 1,134 | 1,104 | 1,112 | -1.77% | 922,000 | - | -5.36% | - | - |
| 01/25 | 1,126 | 1,140 | 1,120 | 1,132 | -0.7% | 463,500 | - | -3.74% | - | - |
| 01/22 | 1,150 | 1,162 | 1,118 | 1,140 | -4.2% | 1,372,000 | - | -3.06% | - | - |
| 01/21 | 1,176 | 1,198 | 1,164 | 1,190 | +0.17% | 966,500 | - | +1.28% | - | - |
| 01/20 | 1,204 | 1,212 | 1,186 | 1,188 | +0.34% | 467,500 | - | +1.28% | - | - |
| 01/19 | 1,188 | 1,200 | 1,176 | 1,184 | +0.34% | 321,500 | - | +1.28% | - | - |
| 01/18 | 1,190 | 1,190 | 1,166 | 1,180 | -1.99% | 674,000 | - | +1.29% | - | - |
| 01/15 | 1,206 | 1,222 | 1,192 | 1,204 | -0.33% | 622,000 | - | +3.61% | - | - |
| 01/14 | 1,204 | 1,212 | 1,188 | 1,208 | +0.5% | 496,000 | - | +4.41% | - | - |
| 01/13 | 1,194 | 1,224 | 1,194 | 1,202 | -0.83% | 447,500 | - | +4.25% | - | - |
| 01/12 | 1,206 | 1,230 | 1,202 | 1,212 | +0.66% | 832,000 | - | +5.67% | - | - |
| 01/08 | 1,228 | 1,236 | 1,198 | 1,204 | -0.33% | 1,245,500 | - | +5.8% | - | - |
| 01/07 | 1,202 | 1,222 | 1,200 | 1,208 | +0.17% | 387,000 | - | +7% | - | - |
| 01/06 | 1,198 | 1,218 | 1,190 | 1,206 | +1.17% | 459,000 | - | +7.87% | - | - |
| 01/05 | 1,194 | 1,202 | 1,186 | 1,192 | +0.68% | 550,000 | - | +7.87% | - | - |
| 01/04 | 1,174 | 1,192 | 1,174 | 1,184 | +0.85% | 191,000 | - | +8.23% | - | - |
| 2009 |
| 12/30 | 1,190 | 1,194 | 1,174 | 1,174 | -0.51% | 539,000 | - | +8.3% | - | - |
| 12/29 | 1,182 | 1,190 | 1,172 | 1,180 | +0.34% | 570,000 | - | +9.77% | - | - |
| 12/28 | 1,164 | 1,186 | 1,162 | 1,176 | +2.08% | 396,500 | - | +10.32% | - | - |
| 12/25 | 1,174 | 1,174 | 1,148 | 1,152 | -1.03% | 423,000 | - | +8.88% | - | - |
| 12/24 | 1,156 | 1,184 | 1,156 | 1,164 | -1.02% | 890,500 | - | +10.65% | - | - |
| 12/22 | 1,150 | 1,176 | 1,148 | 1,176 | +2.98% | 504,500 | - | +12.64% | - | - |
| 12/21 | 1,136 | 1,148 | 1,134 | 1,142 | +0.71% | 339,500 | - | +10.13% | - | - |
| 12/18 | 1,102 | 1,138 | 1,102 | 1,134 | +0.53% | 703,000 | - | +10.1% | - | - |
| 12/17 | 1,140 | 1,148 | 1,126 | 1,128 | -1.05% | 378,000 | - | +10.05% | - | - |
| 12/16 | 1,160 | 1,162 | 1,132 | 1,140 | +1.79% | 880,500 | - | +11.76% | - | - |
| 12/15 | 1,120 | 1,132 | 1,106 | 1,120 | -1.41% | 515,000 | - | +10.34% | - | - |
| 12/14 | 1,152 | 1,154 | 1,122 | 1,136 | +1.07% | 899,500 | - | +12.48% | - | - |
| 12/11 | 1,120 | 1,124 | 1,104 | 1,124 | +2% | 1,906,000 | - | +11.73% | - | - |
| 12/10 | 1,082 | 1,138 | 1,082 | 1,102 | +2.04% | 1,485,000 | - | +9.98% | - | - |
| 12/09 | 1,082 | 1,092 | 1,070 | 1,080 | -0.92% | 844,000 | - | +8.11% | - | - |
| 12/08 | 1,102 | 1,110 | 1,084 | 1,090 | -1.09% | 1,031,000 | - | +9.33% | - | - |
| 12/07 | 1,094 | 1,126 | 1,092 | 1,102 | -0.18% | 1,713,000 | - | +10.42% | - | - |
| 12/04 | 1,066 | 1,104 | 1,052 | 1,104 | +5.54% | 1,622,500 | - | +10.73% | - | - |
| 12/03 | 994 | 1,046 | 994 | 1,046 | +5.44% | 898,000 | - | +5.02% | - | - |
| 12/02 | 974 | 992 | 958 | 992 | +2.48% | 937,500 | - | -0.7% | - | - |
| 12/01 | 934 | 968 | 922 | 968 | +3.86% | 1,061,500 | - | -3.59% | - | - |
| 11/30 | 896 | 932 | 890 | 932 | +4.02% | 690,000 | - | -7.72% | - | - |
| 11/27 | 910 | 920 | 892 | 896 | -2.61% | 587,500 | - | -11.81% | - | - |
| 11/26 | 930 | 930 | 914 | 920 | -0.86% | 639,500 | - | -10.07% | - | - |
| 11/25 | 930 | 946 | 920 | 928 | -1.28% | 610,500 | - | -9.9% | - | - |
| 11/24 | 960 | 970 | 938 | 940 | -1.88% | 545,500 | - | -9.27% | - | - |
| 11/20 | 970 | 970 | 952 | 958 | -2.44% | 829,000 | - | -8.15% | - | - |
| 11/19 | 988 | 990 | 966 | 982 | -0.41% | 907,000 | - | -6.3% | - | - |
| 11/18 | 970 | 986 | 956 | 986 | +1.86% | 1,039,500 | - | -6.27% | - | - |
| 11/17 | 986 | 988 | 968 | 968 | -2.81% | 933,000 | - | -8.25% | - | - |
| 11/16 | 986 | 1,004 | 978 | 996 | +1.84% | 792,000 | - | -5.86% | - | - |
| 11/13 | 986 | 996 | 966 | 978 | -2.78% | 1,070,500 | - | -7.74% | - | - |
| 11/12 | 1,010 | 1,012 | 1,002 | 1,006 | -0.2% | 416,500 | - | -5.36% | - | - |
| 11/11 | 1,008 | 1,018 | 1,004 | 1,008 | +0.2% | 361,500 | - | -5.26% | - | - |
| 11/10 | 1,030 | 1,030 | 1,002 | 1,006 | -0.59% | 688,000 | - | -5.63% | - | - |
| 11/09 | 1,028 | 1,030 | 1,002 | 1,012 | -1.36% | 824,000 | - | -5.24% | - | - |
| 11/06 | 1,030 | 1,032 | 1,016 | 1,026 | +0.2% | 339,500 | - | -4.2% | - | - |
| 11/05 | 1,032 | 1,036 | 1,016 | 1,024 | -0.19% | 506,500 | - | -4.74% | - | - |
| 11/04 | 1,042 | 1,042 | 1,010 | 1,026 | -1.35% | 978,000 | - | -4.91% | - | - |
| 11/02 | 1,042 | 1,056 | 1,040 | 1,040 | -5.11% | 617,500 | - | -3.97% | - | - |
