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 | 1,770 | 1,775 | 1,720 | 1,720 | -3.37% | 156,600 | 482億7405万 | +3.8% | 10.95 | 1.09 |
| 03/30 | 1,795 | 1,800 | 1,755 | 1,780 | +0.56% | 189,400 | - | +8.08% | - | - |
| 03/29 | 1,770 | 1,780 | 1,745 | 1,770 | -0.84% | 115,400 | - | +8.26% | - | - |
| 03/26 | 1,775 | 1,785 | 1,745 | 1,785 | +1.42% | 165,400 | - | +10.05% | - | - |
| 03/25 | 1,775 | 1,830 | 1,750 | 1,760 | +0.86% | 376,800 | - | +9.32% | - | - |
| 03/24 | 1,725 | 1,760 | 1,710 | 1,745 | +2.05% | 191,600 | - | +9.34% | - | - |
| 03/23 | 1,760 | 1,760 | 1,700 | 1,710 | -4.2% | 328,200 | - | +8.16% | - | - |
| 03/19 | 1,785 | 1,810 | 1,780 | 1,785 | +0.28% | 181,800 | - | +13.77% | - | - |
| 03/18 | 1,800 | 1,810 | 1,775 | 1,780 | -1.39% | 145,800 | - | +14.69% | - | - |
| 03/17 | 1,790 | 1,830 | 1,780 | 1,805 | +1.12% | 361,600 | - | +18.28% | - | - |
| 03/16 | 1,785 | 1,845 | 1,775 | 1,785 | +0.85% | 486,600 | - | +19% | - | - |
| 03/15 | 1,780 | 1,800 | 1,730 | 1,770 | -1.67% | 405,200 | - | +20% | - | - |
| 03/12 | 1,820 | 1,830 | 1,755 | 1,800 | +0.28% | 276,000 | - | +24.05% | - | - |
| 03/11 | 1,800 | 1,900 | 1,770 | 1,795 | -0.83% | 524,400 | - | +25.79% | - | - |
| 03/10 | 1,665 | 1,840 | 1,665 | 1,810 | +9.7% | 699,400 | - | +28.92% | - | - |
| 03/09 | 1,660 | 1,670 | 1,630 | 1,650 | -0.3% | 290,400 | - | +19.48% | - | - |
| 03/08 | 1,655 | 1,665 | 1,615 | 1,655 | +4.09% | 446,400 | - | +21.42% | - | - |
| 03/05 | 1,485 | 1,590 | 1,475 | 1,590 | +8.9% | 407,600 | - | +18.04% | - | - |
| 03/04 | 1,485 | 1,505 | 1,445 | 1,460 | -1.02% | 204,400 | - | +9.36% | - | - |
| 03/03 | 1,440 | 1,485 | 1,430 | 1,475 | +2.43% | 221,800 | - | +10.99% | - | - |
| 03/02 | 1,415 | 1,440 | 1,410 | 1,440 | +1.77% | 173,200 | - | +8.84% | - | - |
| 03/01 | 1,340 | 1,460 | 1,340 | 1,415 | +3.66% | 359,600 | - | +7.2% | - | - |
| 02/26 | 1,375 | 1,380 | 1,350 | 1,365 | -1.09% | 167,600 | - | +3.64% | - | - |
| 02/25 | 1,405 | 1,420 | 1,375 | 1,380 | -1.78% | 194,000 | - | +4.94% | - | - |
| 02/24 | 1,395 | 1,430 | 1,395 | 1,405 | -3.44% | 231,600 | - | +7.01% | - | - |
| 02/23 | 1,440 | 1,455 | 1,410 | 1,455 | -1.69% | 248,200 | - | +11.15% | - | - |
| 02/22 | 1,485 | 1,495 | 1,465 | 1,480 | +2.42% | 123,800 | - | +13.76% | - | - |
| 02/19 | 1,470 | 1,495 | 1,425 | 1,445 | -2.69% | 223,000 | - | +11.76% | - | - |
| 02/18 | 1,410 | 1,500 | 1,410 | 1,485 | +5.32% | 453,400 | - | +15.38% | - | - |
| 02/17 | 1,385 | 1,420 | 1,365 | 1,410 | +2.17% | 216,800 | - | +10.33% | - | - |
| 02/16 | 1,400 | 1,410 | 1,355 | 1,380 | -1.08% | 232,200 | - | +8.32% | - | - |
| 02/15 | 1,360 | 1,415 | 1,350 | 1,395 | +2.57% | 546,600 | - | +10.02% | - | - |
| 02/12 | 1,345 | 1,375 | 1,250 | 1,360 | +18.26% | 1,226,200 | - | +7.85% | - | - |
| 02/10 | 1,170 | 1,170 | 1,135 | 1,150 | -0.43% | 74,000 | - | -8.44% | - | - |
| 02/09 | 1,135 | 1,165 | 1,120 | 1,155 | +0.87% | 63,400 | - | -8.33% | - | - |
| 02/08 | 1,190 | 1,190 | 1,130 | 1,145 | -3.38% | 90,800 | - | -9.27% | - | - |
| 02/05 | 1,145 | 1,195 | 1,140 | 1,185 | 0% | 74,000 | - | -6.25% | - | - |
| 02/04 | 1,215 | 1,220 | 1,150 | 1,185 | -4.05% | 80,800 | - | -6.25% | - | - |
| 02/03 | 1,240 | 1,255 | 1,225 | 1,235 | +0.82% | 68,600 | - | -2.14% | - | - |
| 02/02 | 1,230 | 1,240 | 1,200 | 1,225 | +2.94% | 54,000 | - | -2.7% | - | - |
| 02/01 | 1,235 | 1,235 | 1,145 | 1,190 | -5.18% | 140,200 | - | -5.25% | - | - |
| 01/29 | 1,295 | 1,295 | 1,235 | 1,255 | -4.2% | 96,200 | - | +0.08% | - | - |
| 01/28 | 1,280 | 1,320 | 1,275 | 1,310 | +1.16% | 69,800 | - | +4.88% | - | - |
| 01/27 | 1,335 | 1,335 | 1,275 | 1,295 | -3.36% | 136,200 | - | +4.35% | - | - |
| 01/26 | 1,355 | 1,395 | 1,335 | 1,340 | -0.74% | 115,000 | - | +8.77% | - | - |
| 01/25 | 1,335 | 1,365 | 1,310 | 1,350 | +1.12% | 132,600 | - | +10.47% | - | - |
| 01/22 | 1,310 | 1,340 | 1,295 | 1,335 | +0.75% | 86,200 | - | +10.06% | - | - |
| 01/21 | 1,300 | 1,335 | 1,275 | 1,325 | +0.38% | 70,400 | - | +10.05% | - | - |
| 01/20 | 1,325 | 1,360 | 1,300 | 1,320 | +1.15% | 126,600 | - | +10.37% | - | - |
| 01/19 | 1,275 | 1,305 | 1,270 | 1,305 | +2.76% | 97,800 | - | +9.85% | - | - |
| 01/18 | 1,270 | 1,280 | 1,260 | 1,270 | -1.17% | 29,000 | - | +7.45% | - | - |
| 01/15 | 1,275 | 1,285 | 1,265 | 1,285 | -0.39% | 38,600 | - | +9.18% | - | - |
| 01/14 | 1,255 | 1,295 | 1,235 | 1,290 | +2.38% | 39,200 | - | +9.88% | - | - |
| 01/13 | 1,270 | 1,290 | 1,255 | 1,260 | -2.7% | 48,600 | - | +7.78% | - | - |
| 01/12 | 1,270 | 1,315 | 1,265 | 1,295 | +4.02% | 117,400 | - | +11.16% | - | - |
| 01/08 | 1,240 | 1,250 | 1,230 | 1,245 | +2.05% | 50,400 | - | +7.89% | - | - |
| 01/07 | 1,240 | 1,240 | 1,205 | 1,220 | -1.21% | 43,800 | - | +6.55% | - | - |
| 01/06 | 1,250 | 1,250 | 1,225 | 1,235 | -1.2% | 34,800 | - | +8.91% | - | - |
| 01/05 | 1,230 | 1,265 | 1,230 | 1,250 | +3.73% | 123,200 | - | +11.51% | - | - |
| 01/04 | 1,200 | 1,220 | 1,195 | 1,205 | +1.26% | 103,000 | - | +8.56% | - | - |
| 2009 |
| 12/30 | 1,170 | 1,195 | 1,145 | 1,190 | +0.85% | 58,600 | - | +8.08% | - | - |
| 12/29 | 1,170 | 1,190 | 1,165 | 1,180 | +2.61% | 85,600 | - | +7.86% | - | - |
| 12/28 | 1,145 | 1,170 | 1,145 | 1,150 | 0% | 46,800 | - | +5.7% | - | - |
| 12/25 | 1,150 | 1,155 | 1,135 | 1,150 | -0.86% | 70,200 | - | +6.19% | - | - |
| 12/24 | 1,130 | 1,165 | 1,130 | 1,160 | +1.75% | 92,600 | - | +7.61% | - | - |
| 12/22 | 1,130 | 1,145 | 1,120 | 1,140 | +2.24% | 61,400 | - | +6.15% | - | - |
| 12/21 | 1,105 | 1,120 | 1,105 | 1,115 | +0.45% | 62,400 | - | +4.01% | - | - |
| 12/18 | 1,070 | 1,115 | 1,070 | 1,110 | +3.26% | 98,200 | - | +3.64% | - | - |
| 12/17 | 1,090 | 1,095 | 1,075 | 1,075 | -1.83% | 57,200 | - | +0.37% | - | - |
| 12/16 | 1,095 | 1,120 | 1,075 | 1,095 | -1.35% | 104,600 | - | +2.05% | - | - |
| 12/15 | 1,100 | 1,115 | 1,085 | 1,110 | -1.33% | 78,800 | - | +3.16% | - | - |
| 12/14 | 1,125 | 1,135 | 1,100 | 1,125 | +0.9% | 89,400 | - | +4.36% | - | - |
| 12/11 | 1,120 | 1,135 | 1,105 | 1,115 | -1.33% | 110,400 | - | +3.34% | - | - |
| 12/10 | 1,140 | 1,155 | 1,110 | 1,130 | -1.74% | 93,000 | - | +4.24% | - | - |
| 12/09 | 1,140 | 1,155 | 1,140 | 1,150 | -0.43% | 59,000 | - | +5.6% | - | - |
| 12/08 | 1,165 | 1,185 | 1,145 | 1,155 | -2.94% | 127,400 | - | +5.38% | - | - |
| 12/07 | 1,200 | 1,210 | 1,185 | 1,190 | +1.28% | 145,000 | - | +7.89% | - | - |
| 12/04 | 1,165 | 1,175 | 1,115 | 1,175 | +1.29% | 181,600 | - | +6.24% | - | - |
| 12/03 | 1,045 | 1,180 | 1,045 | 1,160 | +12.62% | 232,200 | - | +4.22% | - | - |
| 12/02 | 1,005 | 1,035 | 1,000 | 1,030 | +1.98% | 69,000 | - | -8.04% | - | - |
| 12/01 | 935 | 1,030 | 935 | 1,010 | +6.88% | 132,400 | - | -11.09% | - | - |
| 11/30 | 920 | 955 | 915 | 945 | +5% | 71,200 | - | -17.68% | - | - |
| 11/27 | 955 | 965 | 885 | 900 | -8.16% | 130,800 | - | -22.48% | - | - |
| 11/26 | 975 | 990 | 965 | 980 | -1.51% | 60,800 | - | -16.74% | - | - |
| 11/25 | 985 | 1,000 | 970 | 995 | -1% | 70,000 | - | -16.39% | - | - |
| 11/24 | 1,060 | 1,060 | 1,000 | 1,005 | -2.9% | 97,000 | - | -16.46% | - | - |
| 11/20 | 1,000 | 1,035 | 980 | 1,035 | +1.97% | 92,800 | - | -14.74% | - | - |
| 11/19 | 1,040 | 1,040 | 995 | 1,015 | -2.4% | 94,400 | - | -17.08% | - | - |
| 11/18 | 1,050 | 1,070 | 1,035 | 1,040 | -0.95% | 68,200 | - | -15.58% | - | - |
| 11/17 | 1,090 | 1,090 | 1,040 | 1,050 | -3.23% | 82,200 | - | -15.39% | - | - |
| 11/16 | 1,110 | 1,110 | 1,065 | 1,085 | -0.91% | 64,400 | - | -13.06% | - | - |
| 11/13 | 1,100 | 1,120 | 1,090 | 1,095 | -0.9% | 86,600 | - | -12.47% | - | - |
| 11/12 | 1,135 | 1,160 | 1,105 | 1,105 | -2.64% | 83,200 | - | -11.95% | - | - |
| 11/11 | 1,175 | 1,175 | 1,125 | 1,135 | -2.99% | 133,600 | - | -9.71% | - | - |
| 11/10 | 1,175 | 1,205 | 1,140 | 1,170 | +1.74% | 84,400 | - | -7.07% | - | - |
| 11/09 | 1,190 | 1,190 | 1,140 | 1,150 | -1.29% | 55,600 | - | -8.66% | - | - |
| 11/06 | 1,230 | 1,235 | 1,155 | 1,165 | -4.9% | 195,800 | - | -7.61% | - | - |
| 11/05 | 1,280 | 1,280 | 1,220 | 1,225 | -2.78% | 99,600 | - | -3.24% | - | - |
| 11/04 | 1,290 | 1,290 | 1,245 | 1,260 | -4.18% | 109,200 | - | -0.55% | - | - |
| 11/02 | 1,280 | 1,315 | 1,265 | 1,315 | -1.13% | 81,800 | - | +3.87% | - | - |
