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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,300 | 1,300 | 1,270 | 1,275 | -1.54% | 2,002,400 | 1903億5342万 | +6.34% | 28.17 | 1.06 |
| 03/30 | 1,305 | 1,310 | 1,285 | 1,295 | -0.77% | 2,287,800 | - | +8.64% | - | - |
| 03/29 | 1,275 | 1,315 | 1,275 | 1,305 | +1.95% | 3,393,400 | - | +10.22% | - | - |
| 03/26 | 1,275 | 1,280 | 1,265 | 1,280 | +2.81% | 2,803,000 | - | +9.03% | - | - |
| 03/25 | 1,270 | 1,275 | 1,225 | 1,245 | -1.58% | 3,263,200 | - | +6.68% | - | - |
| 03/24 | 1,290 | 1,295 | 1,260 | 1,265 | -2.69% | 3,305,000 | - | +9.15% | - | - |
| 03/23 | 1,255 | 1,305 | 1,250 | 1,300 | +3.17% | 3,831,200 | - | +13.24% | - | - |
| 03/19 | 1,270 | 1,275 | 1,250 | 1,260 | -0.4% | 2,661,000 | - | +10.82% | - | - |
| 03/18 | 1,285 | 1,315 | 1,255 | 1,265 | -2.69% | 4,503,000 | - | +12.05% | - | - |
| 03/17 | 1,300 | 1,310 | 1,265 | 1,300 | -0.38% | 5,689,600 | - | +16.38% | - | - |
| 03/16 | 1,280 | 1,310 | 1,250 | 1,305 | +1.16% | 10,571,400 | - | +18.21% | - | - |
| 03/15 | 1,230 | 1,290 | 1,225 | 1,290 | +8.86% | 9,847,800 | - | +18.46% | - | - |
| 03/12 | 1,220 | 1,220 | 1,175 | 1,185 | -2.07% | 4,511,000 | - | +10.13% | - | - |
| 03/11 | 1,225 | 1,235 | 1,195 | 1,210 | -2.02% | 4,565,200 | - | +13.19% | - | - |
| 03/10 | 1,215 | 1,240 | 1,195 | 1,235 | +4.22% | 4,749,600 | - | +16.51% | - | - |
| 03/09 | 1,185 | 1,200 | 1,160 | 1,185 | -1.25% | 4,287,800 | - | +13.07% | - | - |
| 03/08 | 1,155 | 1,200 | 1,150 | 1,200 | +5.73% | 4,351,200 | - | +15.83% | - | - |
| 03/05 | 1,130 | 1,140 | 1,110 | 1,135 | +1.79% | 4,742,200 | - | +10.84% | - | - |
| 03/04 | 1,075 | 1,120 | 1,065 | 1,115 | +4.69% | 6,074,400 | - | +10.18% | - | - |
| 03/03 | 1,055 | 1,065 | 1,040 | 1,065 | +1.43% | 1,872,400 | - | +6.61% | - | - |
| 03/02 | 1,040 | 1,070 | 1,040 | 1,050 | +1.45% | 2,877,600 | - | +6.17% | - | - |
| 03/01 | 1,035 | 1,055 | 1,025 | 1,035 | -0.48% | 2,352,600 | - | +5.61% | - | - |
| 02/26 | 1,055 | 1,085 | 1,025 | 1,040 | -0.48% | 4,684,800 | - | +7% | - | - |
| 02/25 | 1,150 | 1,160 | 1,040 | 1,045 | -4.13% | 10,002,400 | - | +8.29% | - | - |
| 02/24 | 1,085 | 1,110 | 1,080 | 1,090 | -0.91% | 2,006,800 | - | +13.78% | - | - |
| 02/23 | 1,105 | 1,120 | 1,080 | 1,100 | -0.45% | 2,529,400 | - | +15.91% | - | - |
| 02/22 | 1,075 | 1,110 | 1,070 | 1,105 | +4.74% | 2,463,200 | - | +17.55% | - | - |
| 02/19 | 1,075 | 1,100 | 1,040 | 1,055 | -2.76% | 3,349,200 | - | +13.32% | - | - |
| 02/18 | 1,050 | 1,085 | 1,045 | 1,085 | +3.83% | 3,262,400 | - | +17.3% | - | - |
| 02/17 | 1,025 | 1,050 | 1,025 | 1,045 | +3.47% | 2,492,600 | - | +14.08% | - | - |
| 02/16 | 1,020 | 1,030 | 1,005 | 1,010 | -0.49% | 1,606,800 | - | +11.11% | - | - |
| 02/15 | 1,050 | 1,050 | 1,010 | 1,015 | -3.33% | 2,170,200 | - | +12.53% | - | - |
| 02/12 | 995 | 1,055 | 990 | 1,050 | +6.6% | 4,659,000 | - | +17.45% | - | - |
| 02/10 | 980 | 995 | 965 | 985 | +2.6% | 2,131,600 | - | +11.3% | - | - |
| 02/09 | 945 | 960 | 925 | 960 | +1.59% | 1,562,400 | - | +9.22% | - | - |
| 02/08 | 965 | 990 | 940 | 945 | -1.56% | 2,358,200 | - | +8.12% | - | - |
| 02/05 | 970 | 990 | 945 | 960 | -4.95% | 3,279,000 | - | +10.6% | - | - |
| 02/04 | 975 | 1,010 | 960 | 1,010 | +4.12% | 5,251,800 | - | +17.31% | - | - |
| 02/03 | 945 | 985 | 940 | 970 | +3.74% | 5,445,600 | - | +13.58% | - | - |
| 02/02 | 905 | 940 | 900 | 935 | +5.06% | 3,138,600 | - | +10.39% | - | - |
| 02/01 | 910 | 925 | 870 | 890 | -1.11% | 3,482,800 | - | +5.58% | - | - |
| 01/29 | 855 | 900 | 845 | 900 | +8.43% | 4,122,000 | - | +7.27% | - | - |
| 01/28 | 805 | 835 | 805 | 830 | +3.75% | 996,600 | - | -0.24% | - | - |
| 01/27 | 805 | 815 | 800 | 800 | -0.62% | 489,400 | - | -3.5% | - | - |
| 01/26 | 830 | 840 | 805 | 805 | -3.01% | 816,600 | - | -2.54% | - | - |
| 01/25 | 825 | 840 | 810 | 830 | -0.6% | 1,243,400 | - | +0.73% | - | - |
| 01/22 | 845 | 855 | 830 | 835 | -4.02% | 1,160,200 | - | +1.71% | - | - |
| 01/21 | 850 | 875 | 845 | 870 | +0.58% | 943,800 | - | +6.49% | - | - |
| 01/20 | 880 | 885 | 865 | 865 | 0% | 642,800 | - | +6.53% | - | - |
| 01/19 | 870 | 880 | 855 | 865 | -1.7% | 685,600 | - | +7.45% | - | - |
| 01/18 | 870 | 880 | 870 | 880 | -1.12% | 681,000 | - | +10.14% | - | - |
| 01/15 | 890 | 895 | 870 | 890 | 0% | 1,024,000 | - | +12.23% | - | - |
| 01/14 | 875 | 900 | 875 | 890 | +2.89% | 1,420,600 | - | +12.94% | - | - |
| 01/13 | 850 | 880 | 850 | 865 | 0% | 1,319,400 | - | +10.61% | - | - |
| 01/12 | 850 | 870 | 845 | 865 | +3.59% | 1,511,400 | - | +11.61% | - | - |
| 01/08 | 835 | 850 | 830 | 835 | +1.21% | 1,334,800 | - | +8.87% | - | - |
| 01/07 | 820 | 835 | 815 | 825 | +0.61% | 673,000 | - | +8.41% | - | - |
| 01/06 | 830 | 830 | 815 | 820 | -0.61% | 655,600 | - | +8.75% | - | - |
| 01/05 | 840 | 845 | 820 | 825 | -1.2% | 1,509,400 | - | +10.59% | - | - |
| 01/04 | 800 | 840 | 795 | 835 | +4.38% | 1,208,200 | - | +13.14% | - | - |
| 2009 |
| 12/30 | 800 | 805 | 785 | 800 | +0.63% | 897,600 | - | +9.44% | - | - |
| 12/29 | 815 | 820 | 785 | 795 | -3.05% | 1,115,200 | - | +9.5% | - | - |
| 12/28 | 815 | 830 | 810 | 820 | +0.61% | 990,000 | - | +13.57% | - | - |
| 12/25 | 825 | 825 | 805 | 815 | -0.61% | 727,000 | - | +13.99% | - | - |
| 12/24 | 810 | 820 | 795 | 820 | +3.8% | 1,695,200 | - | +15.49% | - | - |
| 12/22 | 755 | 795 | 755 | 790 | +8.22% | 2,542,000 | - | +11.9% | - | - |
| 12/21 | 740 | 740 | 730 | 730 | -2.01% | 354,400 | - | +3.55% | - | - |
| 12/18 | 725 | 745 | 720 | 745 | +2.05% | 584,200 | - | +5.37% | - | - |
| 12/17 | 750 | 750 | 730 | 730 | -3.31% | 651,800 | - | +3.11% | - | - |
| 12/16 | 755 | 760 | 745 | 755 | +0.67% | 505,000 | - | +6.19% | - | - |
| 12/15 | 730 | 755 | 730 | 750 | -0.66% | 810,400 | - | +5.19% | - | - |
| 12/14 | 740 | 760 | 720 | 755 | +3.42% | 1,617,600 | - | +5.74% | - | - |
| 12/11 | 710 | 730 | 700 | 730 | +3.55% | 1,195,000 | - | +1.81% | - | - |
| 12/10 | 705 | 720 | 690 | 705 | 0% | 1,128,600 | - | -2.08% | - | - |
| 12/09 | 715 | 715 | 700 | 705 | -4.73% | 844,400 | - | -2.89% | - | - |
| 12/08 | 720 | 740 | 715 | 740 | -0.67% | 1,250,600 | - | +1.23% | - | - |
| 12/07 | 765 | 775 | 730 | 745 | +0.68% | 1,619,000 | - | +1.22% | - | - |
| 12/04 | 725 | 740 | 715 | 740 | +4.23% | 1,395,400 | - | 0% | - | - |
| 12/03 | 675 | 715 | 675 | 710 | +6.77% | 1,456,800 | - | -4.7% | - | - |
| 12/02 | 665 | 675 | 655 | 665 | -0.75% | 789,800 | - | -11.57% | - | - |
| 12/01 | 650 | 675 | 630 | 670 | +3.08% | 1,432,800 | - | -11.96% | - | - |
| 11/30 | 655 | 655 | 645 | 650 | +5.69% | 916,800 | - | -15.47% | - | - |
| 11/27 | 630 | 630 | 605 | 615 | -3.15% | 1,546,000 | - | -20.95% | - | - |
| 11/26 | 650 | 660 | 630 | 635 | -2.31% | 1,660,400 | - | -19.52% | - | - |
| 11/25 | 685 | 685 | 640 | 650 | -4.41% | 1,456,400 | - | -18.55% | - | - |
| 11/24 | 700 | 710 | 675 | 680 | -1.45% | 1,540,200 | - | -15.74% | - | - |
| 11/20 | 670 | 690 | 655 | 690 | +4.55% | 1,782,600 | - | -15.34% | - | - |
| 11/19 | 680 | 685 | 650 | 660 | -4.35% | 1,651,400 | - | -19.71% | - | - |
| 11/18 | 715 | 725 | 685 | 690 | -2.82% | 1,228,000 | - | -16.87% | - | - |
| 11/17 | 755 | 765 | 705 | 710 | -7.19% | 1,377,000 | - | -15.07% | - | - |
| 11/16 | 790 | 795 | 760 | 765 | -1.92% | 737,000 | - | -9.04% | - | - |
| 11/13 | 780 | 785 | 770 | 780 | +1.3% | 725,000 | - | -7.47% | - | - |
| 11/12 | 810 | 820 | 770 | 770 | -4.94% | 850,000 | - | -8.77% | - | - |
| 11/11 | 795 | 810 | 795 | 810 | +1.89% | 851,800 | - | -4.03% | - | - |
| 11/10 | 800 | 810 | 795 | 795 | 0% | 557,200 | - | -5.58% | - | - |
| 11/09 | 805 | 810 | 790 | 795 | -2.45% | 658,800 | - | -5.58% | - | - |
| 11/06 | 830 | 835 | 815 | 815 | 0% | 812,400 | - | -3.09% | - | - |
| 11/05 | 850 | 850 | 815 | 815 | -3.55% | 907,600 | - | -3.21% | - | - |
| 11/04 | 845 | 855 | 835 | 845 | +1.81% | 1,003,800 | - | 0% | - | - |
| 11/02 | 835 | 835 | 815 | 830 | -3.49% | 802,800 | - | -1.89% | - | - |
