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→3 |
2010 |
03/31 | 2,093 | 2,093 | 2,067 | 2,073 | -0.96% | 2,181,900 | 8060億5602万 | +7.76% | 59.62 | 1.48 |
03/30 | 2,070 | 2,097 | 2,057 | 2,093 | +1.62% | 2,779,200 | - | +9.14% | - | - |
03/29 | 2,027 | 2,067 | 2,027 | 2,060 | +0.16% | 1,653,000 | - | +7.91% | - | - |
03/26 | 2,023 | 2,080 | 2,017 | 2,057 | +2.66% | 4,762,200 | - | +8.3% | - | - |
03/25 | 1,987 | 2,010 | 1,970 | 2,003 | +1.35% | 2,654,700 | - | +6% | - | - |
03/24 | 1,967 | 1,993 | 1,960 | 1,977 | +1.54% | 2,024,100 | - | +4.97% | - | - |
03/23 | 1,950 | 1,963 | 1,943 | 1,947 | -1.18% | 1,242,000 | - | +3.88% | - | - |
03/19 | 1,960 | 1,973 | 1,953 | 1,970 | +1.37% | 1,463,400 | - | +5.52% | - | - |
03/18 | 1,970 | 1,973 | 1,943 | 1,943 | -1.35% | 1,567,200 | - | +4.59% | - | - |
03/17 | 1,933 | 1,973 | 1,927 | 1,970 | +2.6% | 3,403,800 | - | +6.43% | - | - |
03/16 | 1,923 | 1,930 | 1,917 | 1,920 | -0.86% | 1,489,500 | - | +4.18% | - | - |
03/15 | 1,953 | 1,953 | 1,923 | 1,937 | 0% | 1,479,000 | - | +5.43% | - | - |
03/12 | 1,967 | 1,967 | 1,933 | 1,937 | +0.17% | 11,555,700 | - | +5.83% | - | - |
03/11 | 1,907 | 1,933 | 1,897 | 1,933 | +3.02% | 3,191,100 | - | +5.88% | - | - |
03/10 | 1,890 | 1,900 | 1,873 | 1,877 | -0.88% | 1,647,600 | - | +2.83% | - | - |
03/09 | 1,893 | 1,903 | 1,890 | 1,893 | +0.18% | 1,974,000 | - | +3.57% | - | - |
03/08 | 1,880 | 1,890 | 1,860 | 1,890 | +3.66% | 4,010,100 | - | +3.34% | - | - |
03/05 | 1,800 | 1,830 | 1,800 | 1,823 | +2.63% | 3,371,400 | - | -0.47% | - | - |
03/04 | 1,803 | 1,810 | 1,777 | 1,777 | -2.91% | 4,054,500 | - | -3.34% | - | - |
03/03 | 1,820 | 1,843 | 1,813 | 1,830 | -0.54% | 1,721,100 | - | -0.76% | - | - |
03/02 | 1,843 | 1,853 | 1,820 | 1,840 | +0.36% | 2,159,100 | - | -0.43% | - | - |
03/01 | 1,827 | 1,840 | 1,810 | 1,833 | +0.36% | 1,985,100 | - | -1.11% | - | - |
02/26 | 1,827 | 1,843 | 1,810 | 1,827 | 0% | 2,122,500 | - | -1.74% | - | - |
02/25 | 1,900 | 1,900 | 1,820 | 1,827 | -2.49% | 6,951,600 | - | -2.21% | - | - |
02/24 | 1,863 | 1,900 | 1,850 | 1,873 | -1.58% | 4,145,700 | - | +0.02% | - | - |
02/23 | 1,890 | 1,910 | 1,890 | 1,903 | +0.88% | 4,381,200 | - | +1.51% | - | - |
02/22 | 1,867 | 1,890 | 1,857 | 1,887 | +4.81% | 4,607,400 | - | +0.52% | - | - |
02/19 | 1,847 | 1,860 | 1,800 | 1,800 | -2% | 3,768,600 | - | -4.36% | - | - |
02/18 | 1,820 | 1,843 | 1,813 | 1,837 | 0% | 2,350,800 | - | -2.67% | - | - |
02/17 | 1,783 | 1,843 | 1,770 | 1,837 | +4.95% | 4,472,700 | - | -2.82% | - | - |
02/16 | 1,763 | 1,777 | 1,750 | 1,750 | -0.19% | 1,682,700 | - | -7.65% | - | - |
02/15 | 1,753 | 1,793 | 1,750 | 1,753 | -0.38% | 2,933,100 | - | -7.82% | - | - |
02/12 | 1,760 | 1,777 | 1,730 | 1,760 | +0.38% | 4,539,900 | - | -7.71% | - | - |
02/10 | 1,793 | 1,797 | 1,753 | 1,753 | -1.13% | 3,632,400 | - | -8.39% | - | - |
02/09 | 1,797 | 1,803 | 1,737 | 1,773 | +0.57% | 5,276,100 | - | -7.69% | - | - |
02/08 | 1,770 | 1,797 | 1,750 | 1,763 | -0.19% | 3,166,500 | - | -8.49% | - | - |
02/05 | 1,780 | 1,787 | 1,760 | 1,767 | -4.33% | 6,807,300 | - | -8.51% | - | - |
02/04 | 1,890 | 1,893 | 1,830 | 1,847 | -3.15% | 5,032,800 | - | -4.66% | - | - |
02/03 | 1,980 | 1,980 | 1,897 | 1,907 | -2.72% | 5,461,500 | - | -1.72% | - | - |
02/02 | 1,957 | 1,977 | 1,927 | 1,960 | +2.26% | 4,526,400 | - | +1.08% | - | - |
02/01 | 1,953 | 1,957 | 1,893 | 1,917 | -1.88% | 4,251,600 | - | -1% | - | - |
01/29 | 1,947 | 1,983 | 1,933 | 1,953 | -1.35% | 4,579,200 | - | +0.95% | - | - |
01/28 | 1,957 | 2,000 | 1,950 | 1,980 | +3.3% | 4,597,200 | - | +2.59% | - | - |
01/27 | 1,943 | 1,953 | 1,917 | 1,917 | -0.86% | 4,103,700 | - | -0.38% | - | - |
01/26 | 1,970 | 2,000 | 1,933 | 1,933 | -3.49% | 5,704,200 | - | +0.75% | - | - |
01/25 | 1,923 | 2,020 | 1,917 | 2,003 | +2.39% | 5,670,600 | - | +4.78% | - | - |
01/22 | 1,973 | 2,007 | 1,957 | 1,957 | -4.08% | 6,634,800 | - | +2.77% | - | - |
01/21 | 1,950 | 2,040 | 1,950 | 2,040 | +4.79% | 7,907,400 | - | +7.54% | - | - |
01/20 | 1,970 | 1,980 | 1,940 | 1,947 | +1.21% | 3,813,300 | - | +3.22% | - | - |
01/19 | 1,983 | 1,983 | 1,923 | 1,923 | -2.2% | 2,583,900 | - | +2.63% | - | - |
01/18 | 1,983 | 1,983 | 1,950 | 1,967 | -1.5% | 3,857,400 | - | +5.39% | - | - |
01/15 | 1,963 | 2,000 | 1,933 | 1,997 | +2.57% | 5,220,300 | - | +7.58% | - | - |
01/14 | 1,923 | 1,963 | 1,917 | 1,947 | +2.46% | 4,270,200 | - | +5.4% | - | - |
01/13 | 1,927 | 1,943 | 1,900 | 1,900 | -3.06% | 2,497,800 | - | +3.49% | - | - |
01/12 | 1,903 | 1,967 | 1,903 | 1,960 | +1.38% | 2,769,600 | - | +7.4% | - | - |
01/08 | 1,917 | 1,953 | 1,900 | 1,933 | +2.65% | 6,399,900 | - | +6.87% | - | - |
01/07 | 1,923 | 1,933 | 1,873 | 1,883 | -2.25% | 2,976,000 | - | +5.04% | - | - |
01/06 | 1,930 | 1,950 | 1,913 | 1,927 | -0.17% | 1,991,400 | - | +8.36% | - | - |
01/05 | 1,943 | 1,960 | 1,927 | 1,930 | +1.05% | 2,588,100 | - | +9.66% | - | - |
01/04 | 1,893 | 1,910 | 1,890 | 1,910 | +1.42% | 1,337,100 | - | +9.52% | - | - |
2009 |
12/30 | 1,917 | 1,917 | 1,883 | 1,883 | -1.05% | 1,834,800 | - | +8.86% | - | - |
12/29 | 1,903 | 1,923 | 1,897 | 1,903 | -0.7% | 2,627,700 | - | +10.85% | - | - |
12/28 | 1,883 | 1,920 | 1,883 | 1,917 | +1.59% | 2,055,000 | - | +12.55% | - | - |
12/25 | 1,883 | 1,897 | 1,870 | 1,887 | -0.53% | 1,699,800 | - | +11.77% | - | - |
12/24 | 1,900 | 1,913 | 1,887 | 1,897 | +0.89% | 4,000,800 | - | +13.03% | - | - |
12/22 | 1,857 | 1,880 | 1,840 | 1,880 | +2.55% | 2,672,700 | - | +12.78% | - | - |
12/21 | 1,833 | 1,843 | 1,823 | 1,833 | +0.92% | 1,752,300 | - | +10.57% | - | - |
12/18 | 1,790 | 1,817 | 1,763 | 1,817 | +1.11% | 2,910,900 | - | +9.97% | - | - |
12/17 | 1,780 | 1,817 | 1,780 | 1,797 | +1.32% | 2,311,500 | - | +9.09% | - | - |
12/16 | 1,830 | 1,830 | 1,767 | 1,773 | -1.3% | 2,356,500 | - | +7.87% | - | - |
12/15 | 1,750 | 1,810 | 1,750 | 1,797 | +1.32% | 3,034,500 | - | +9.49% | - | - |
12/14 | 1,763 | 1,777 | 1,733 | 1,773 | +0.57% | 2,965,200 | - | +8.26% | - | - |
12/11 | 1,690 | 1,767 | 1,687 | 1,763 | +6.22% | 11,965,800 | - | +7.85% | - | - |
12/10 | 1,683 | 1,713 | 1,657 | 1,660 | -3.3% | 3,295,500 | - | +1.84% | - | - |
12/09 | 1,697 | 1,723 | 1,687 | 1,717 | -0.39% | 2,257,200 | - | +5.19% | - | - |
12/08 | 1,697 | 1,723 | 1,690 | 1,723 | -1.71% | 3,946,800 | - | +5.66% | - | - |
12/07 | 1,707 | 1,760 | 1,703 | 1,753 | +4.57% | 4,710,000 | - | +7.37% | - | - |
12/04 | 1,650 | 1,680 | 1,633 | 1,677 | +2.03% | 4,392,000 | - | +2.86% | - | - |
12/03 | 1,610 | 1,643 | 1,597 | 1,643 | +5.34% | 4,866,900 | - | +0.76% | - | - |
12/02 | 1,523 | 1,573 | 1,510 | 1,560 | +2.41% | 4,503,600 | - | -4.59% | - | - |
12/01 | 1,487 | 1,523 | 1,440 | 1,523 | +1.33% | 6,861,900 | - | -7.28% | - | - |
11/30 | 1,500 | 1,520 | 1,490 | 1,503 | +1.35% | 4,038,600 | - | -9.05% | - | - |
11/27 | 1,520 | 1,527 | 1,483 | 1,483 | -3.47% | 5,255,100 | - | -10.8% | - | - |
11/26 | 1,527 | 1,563 | 1,527 | 1,537 | -1.5% | 2,655,300 | - | -8.15% | - | - |
11/25 | 1,523 | 1,567 | 1,517 | 1,560 | +1.3% | 3,098,700 | - | -7.25% | - | - |
11/24 | 1,560 | 1,560 | 1,527 | 1,540 | -0.65% | 3,016,500 | - | -8.88% | - | - |
11/20 | 1,547 | 1,570 | 1,527 | 1,550 | -0.85% | 2,901,600 | - | -8.77% | - | - |
11/19 | 1,617 | 1,617 | 1,553 | 1,563 | -3.3% | 4,148,700 | - | -8.52% | - | - |
11/18 | 1,640 | 1,660 | 1,610 | 1,617 | -0.41% | 2,232,600 | - | -5.84% | - | - |
11/17 | 1,677 | 1,680 | 1,617 | 1,623 | -2.79% | 3,443,100 | - | -5.78% | - | - |
11/16 | 1,683 | 1,683 | 1,650 | 1,670 | -0.4% | 1,726,500 | - | -3.3% | - | - |
11/13 | 1,673 | 1,693 | 1,653 | 1,677 | -1.37% | 2,975,700 | - | -2.91% | - | - |
11/12 | 1,720 | 1,733 | 1,693 | 1,700 | -0.78% | 2,007,300 | - | -1.45% | - | - |
11/11 | 1,700 | 1,730 | 1,700 | 1,713 | +0.39% | 2,065,500 | - | -0.39% | - | - |
11/10 | 1,727 | 1,740 | 1,697 | 1,707 | +0.2% | 1,992,600 | - | -0.43% | - | - |
11/09 | 1,707 | 1,707 | 1,670 | 1,703 | +0.39% | 1,774,200 | - | -0.39% | - | - |
11/06 | 1,700 | 1,720 | 1,683 | 1,697 | +2.21% | 2,942,700 | - | -0.66% | - | - |
11/05 | 1,687 | 1,703 | 1,660 | 1,660 | -1.78% | 2,452,200 | - | -2.92% | - | - |
11/04 | 1,693 | 1,707 | 1,683 | 1,690 | 0% | 2,013,300 | - | -1.34% | - | - |
11/02 | 1,713 | 1,730 | 1,690 | 1,690 | -5.06% | 4,519,200 | - | -1.4% | - | - |