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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2010 |
| 03/31 | 1,745 | 1,768 | 1,728 | 1,745 | +1.31% | 2,882,000 | 8047億9400万 | +8.79% | 112.81 | 1.14 |
| 03/30 | 1,693 | 1,730 | 1,678 | 1,723 | +2.07% | 1,528,400 | - | +7.93% | - | - |
| 03/29 | 1,653 | 1,690 | 1,653 | 1,688 | -0.3% | 746,800 | - | +6.2% | - | - |
| 03/26 | 1,673 | 1,703 | 1,653 | 1,693 | +2.11% | 1,182,000 | - | +6.92% | - | - |
| 03/25 | 1,640 | 1,660 | 1,638 | 1,658 | +0.91% | 1,466,000 | - | +5.1% | - | - |
| 03/24 | 1,635 | 1,648 | 1,628 | 1,643 | +0.92% | 844,400 | - | +4.42% | - | - |
| 03/23 | 1,640 | 1,640 | 1,623 | 1,628 | -0.61% | 841,200 | - | +3.73% | - | - |
| 03/19 | 1,615 | 1,638 | 1,610 | 1,638 | +1.87% | 1,212,800 | - | +4.63% | - | - |
| 03/18 | 1,623 | 1,630 | 1,603 | 1,608 | -0.77% | 1,289,600 | - | +2.98% | - | - |
| 03/17 | 1,610 | 1,623 | 1,603 | 1,620 | +1.25% | 1,562,800 | - | +4.05% | - | - |
| 03/16 | 1,613 | 1,615 | 1,595 | 1,600 | -1.39% | 963,600 | - | +3.09% | - | - |
| 03/15 | 1,620 | 1,625 | 1,613 | 1,623 | +0.78% | 764,000 | - | +4.81% | - | - |
| 03/12 | 1,605 | 1,625 | 1,588 | 1,610 | +1.26% | 1,226,800 | - | +4.27% | - | - |
| 03/11 | 1,585 | 1,590 | 1,575 | 1,590 | +1.6% | 784,000 | - | +3.11% | - | - |
| 03/10 | 1,583 | 1,598 | 1,563 | 1,565 | -0.95% | 1,336,800 | - | +1.56% | - | - |
| 03/09 | 1,583 | 1,593 | 1,573 | 1,580 | 0% | 852,400 | - | +2.46% | - | - |
| 03/08 | 1,595 | 1,598 | 1,568 | 1,580 | +1.61% | 1,055,200 | - | +2.53% | - | - |
| 03/05 | 1,560 | 1,578 | 1,548 | 1,555 | +0.81% | 1,092,800 | - | +1.11% | - | - |
| 03/04 | 1,550 | 1,568 | 1,538 | 1,543 | -1.28% | 976,800 | - | +0.36% | - | - |
| 03/03 | 1,550 | 1,563 | 1,540 | 1,563 | +0.81% | 1,079,200 | - | +1.66% | - | - |
| 03/02 | 1,538 | 1,553 | 1,533 | 1,550 | +0.81% | 1,170,400 | - | +0.85% | - | - |
| 03/01 | 1,525 | 1,548 | 1,513 | 1,538 | +1.32% | 1,145,200 | - | -0.16% | - | - |
| 02/26 | 1,500 | 1,528 | 1,500 | 1,518 | +1.34% | 2,077,200 | - | -1.65% | - | - |
| 02/25 | 1,538 | 1,543 | 1,495 | 1,498 | -2.76% | 2,252,400 | - | -3.26% | - | - |
| 02/24 | 1,525 | 1,540 | 1,513 | 1,540 | -0.96% | 1,343,600 | - | -0.84% | - | - |
| 02/23 | 1,555 | 1,560 | 1,525 | 1,555 | +0.16% | 1,428,000 | - | -0.06% | - | - |
| 02/22 | 1,540 | 1,570 | 1,533 | 1,553 | +1.47% | 1,584,800 | - | -0.48% | - | - |
| 02/19 | 1,550 | 1,560 | 1,520 | 1,530 | -0.97% | 1,227,200 | - | -2.24% | - | - |
| 02/18 | 1,550 | 1,555 | 1,525 | 1,545 | -0.96% | 1,052,400 | - | -1.53% | - | - |
| 02/17 | 1,545 | 1,560 | 1,525 | 1,560 | +1.3% | 1,638,400 | - | -0.7% | - | - |
| 02/16 | 1,535 | 1,540 | 1,518 | 1,540 | +1.15% | 609,200 | - | -2.1% | - | - |
| 02/15 | 1,523 | 1,543 | 1,520 | 1,523 | -0.49% | 684,800 | - | -3.33% | - | - |
| 02/12 | 1,525 | 1,538 | 1,510 | 1,530 | +0.16% | 968,400 | - | -2.98% | - | - |
| 02/10 | 1,540 | 1,545 | 1,508 | 1,528 | +2.52% | 1,407,200 | - | -3.26% | - | - |
| 02/09 | 1,470 | 1,503 | 1,465 | 1,490 | +0.17% | 1,452,400 | - | -5.76% | - | - |
| 02/08 | 1,503 | 1,513 | 1,485 | 1,488 | -2.62% | 1,088,400 | - | -6.03% | - | - |
| 02/05 | 1,500 | 1,528 | 1,498 | 1,528 | -2.4% | 2,061,200 | - | -3.57% | - | - |
| 02/04 | 1,578 | 1,588 | 1,538 | 1,565 | -0.63% | 959,600 | - | -1.2% | - | - |
| 02/03 | 1,588 | 1,593 | 1,570 | 1,575 | +0.16% | 1,397,600 | - | -0.44% | - | - |
| 02/02 | 1,565 | 1,578 | 1,548 | 1,573 | +1.45% | 1,181,600 | - | -0.47% | - | - |
| 02/01 | 1,548 | 1,560 | 1,525 | 1,550 | +1.81% | 1,910,000 | - | -1.9% | - | - |
| 01/29 | 1,525 | 1,550 | 1,513 | 1,523 | -0.16% | 1,322,800 | - | -3.58% | - | - |
| 01/28 | 1,550 | 1,558 | 1,525 | 1,525 | -0.97% | 1,567,600 | - | -3.42% | - | - |
| 01/27 | 1,590 | 1,593 | 1,533 | 1,540 | -1.91% | 1,171,600 | - | -2.41% | - | - |
| 01/26 | 1,593 | 1,615 | 1,563 | 1,570 | -2.94% | 1,876,000 | - | -0.44% | - | - |
| 01/25 | 1,588 | 1,623 | 1,578 | 1,618 | +0.31% | 1,384,800 | - | +2.76% | - | - |
| 01/22 | 1,623 | 1,633 | 1,595 | 1,613 | -1.83% | 1,552,000 | - | +2.71% | - | - |
| 01/21 | 1,600 | 1,650 | 1,595 | 1,643 | +1.7% | 1,654,000 | - | +4.89% | - | - |
| 01/20 | 1,638 | 1,648 | 1,615 | 1,615 | -0.62% | 1,756,400 | - | +3.39% | - | - |
| 01/19 | 1,640 | 1,643 | 1,618 | 1,625 | -1.52% | 1,124,400 | - | +4.3% | - | - |
| 01/18 | 1,653 | 1,663 | 1,640 | 1,650 | -1.93% | 1,208,800 | - | +6.18% | - | - |
| 01/15 | 1,628 | 1,683 | 1,628 | 1,683 | +2.59% | 2,703,600 | - | +8.62% | - | - |
| 01/14 | 1,608 | 1,655 | 1,593 | 1,640 | +3.14% | 3,305,200 | - | +6.36% | - | - |
| 01/13 | 1,575 | 1,605 | 1,570 | 1,590 | -0.16% | 1,934,400 | - | +3.58% | - | - |
| 01/12 | 1,570 | 1,598 | 1,550 | 1,593 | -0.78% | 1,750,400 | - | +3.95% | - | - |
| 01/08 | 1,570 | 1,610 | 1,570 | 1,605 | +2.72% | 2,843,200 | - | +5.18% | - | - |
| 01/07 | 1,583 | 1,588 | 1,558 | 1,563 | -1.26% | 1,004,000 | - | +2.73% | - | - |
| 01/06 | 1,585 | 1,588 | 1,565 | 1,583 | +0.48% | 1,261,200 | - | +4.46% | - | - |
| 01/05 | 1,570 | 1,590 | 1,565 | 1,575 | +1.45% | 1,922,400 | - | +4.51% | - | - |
| 01/04 | 1,540 | 1,555 | 1,535 | 1,553 | +2.48% | 976,400 | - | +3.43% | - | - |
| 2009 |
| 12/30 | 1,523 | 1,528 | 1,510 | 1,515 | 0% | 907,600 | - | +1.34% | - | - |
| 12/29 | 1,525 | 1,535 | 1,500 | 1,515 | +0.17% | 1,407,600 | - | +1.68% | - | - |
| 12/28 | 1,523 | 1,540 | 1,513 | 1,513 | -1.31% | 1,817,200 | - | +1.78% | - | - |
| 12/25 | 1,555 | 1,563 | 1,528 | 1,533 | -2.23% | 805,200 | - | +3.27% | - | - |
| 12/24 | 1,550 | 1,568 | 1,543 | 1,568 | +1.79% | 2,206,400 | - | +5.77% | - | - |
| 12/22 | 1,535 | 1,555 | 1,525 | 1,540 | +1.82% | 1,380,000 | - | +4.05% | - | - |
| 12/21 | 1,510 | 1,523 | 1,503 | 1,513 | +1.17% | 984,400 | - | +2.27% | - | - |
| 12/18 | 1,488 | 1,518 | 1,470 | 1,495 | -0.83% | 1,969,200 | - | +1.01% | - | - |
| 12/17 | 1,520 | 1,535 | 1,508 | 1,508 | -0.33% | 1,052,800 | - | +1.65% | - | - |
| 12/16 | 1,538 | 1,558 | 1,508 | 1,513 | 0% | 1,302,400 | - | +1.92% | - | - |
| 12/15 | 1,510 | 1,520 | 1,503 | 1,513 | -0.49% | 846,000 | - | +1.92% | - | - |
| 12/14 | 1,525 | 1,548 | 1,513 | 1,520 | -1.14% | 906,400 | - | +2.49% | - | - |
| 12/11 | 1,508 | 1,538 | 1,503 | 1,538 | +2.5% | 1,233,200 | - | +3.54% | - | - |
| 12/10 | 1,518 | 1,525 | 1,488 | 1,500 | -1.8% | 1,213,600 | - | +1.01% | - | - |
| 12/09 | 1,503 | 1,540 | 1,500 | 1,528 | 0% | 1,665,600 | - | +2.79% | - | - |
| 12/08 | 1,523 | 1,550 | 1,523 | 1,528 | +1.33% | 1,140,000 | - | +2.86% | - | - |
| 12/07 | 1,520 | 1,553 | 1,503 | 1,508 | +1.86% | 1,448,000 | - | +1.58% | - | - |
| 12/04 | 1,493 | 1,500 | 1,473 | 1,480 | -1.82% | 2,438,400 | - | -0.27% | - | - |
| 12/03 | 1,480 | 1,513 | 1,475 | 1,508 | +4.33% | 2,664,800 | - | +1.52% | - | - |
| 12/02 | 1,453 | 1,473 | 1,433 | 1,445 | -1.37% | 1,768,000 | - | -2.76% | - | - |
| 12/01 | 1,418 | 1,485 | 1,410 | 1,465 | +3.17% | 2,094,800 | - | -1.68% | - | - |
| 11/30 | 1,395 | 1,440 | 1,390 | 1,420 | +1.97% | 2,165,200 | - | -4.83% | - | - |
| 11/27 | 1,368 | 1,408 | 1,368 | 1,393 | -1.42% | 1,526,400 | - | -6.86% | - | - |
| 11/26 | 1,393 | 1,433 | 1,393 | 1,413 | 0% | 1,682,800 | - | -5.77% | - | - |
| 11/25 | 1,388 | 1,430 | 1,383 | 1,413 | +1.8% | 2,032,800 | - | -6.08% | - | - |
| 11/24 | 1,423 | 1,445 | 1,385 | 1,388 | -2.46% | 2,286,800 | - | -7.99% | - | - |
| 11/20 | 1,428 | 1,435 | 1,403 | 1,423 | -1.9% | 2,416,800 | - | -6.04% | - | - |
| 11/19 | 1,465 | 1,480 | 1,425 | 1,450 | -2.36% | 2,632,800 | - | -4.54% | - | - |
| 11/18 | 1,500 | 1,515 | 1,473 | 1,485 | -1.98% | 1,889,600 | - | -2.62% | - | - |
| 11/17 | 1,508 | 1,523 | 1,500 | 1,515 | -0.16% | 1,487,600 | - | -0.98% | - | - |
| 11/16 | 1,530 | 1,535 | 1,503 | 1,518 | -1.94% | 1,690,400 | - | -0.88% | - | - |
| 11/13 | 1,550 | 1,558 | 1,535 | 1,548 | -0.64% | 2,312,800 | - | +1.08% | - | - |
| 11/12 | 1,550 | 1,570 | 1,538 | 1,558 | +0.65% | 2,375,200 | - | +1.93% | - | - |
| 11/11 | 1,513 | 1,568 | 1,513 | 1,548 | +2.65% | 3,305,600 | - | +1.61% | - | - |
| 11/10 | 1,498 | 1,520 | 1,478 | 1,508 | +1.34% | 4,098,800 | - | -0.82% | - | - |
| 11/09 | 1,550 | 1,565 | 1,478 | 1,488 | -5.25% | 3,324,800 | - | -2.07% | - | - |
| 11/06 | 1,553 | 1,575 | 1,548 | 1,570 | +2.78% | 2,155,200 | - | +3.22% | - | - |
| 11/05 | 1,533 | 1,553 | 1,520 | 1,528 | +0.16% | 1,866,800 | - | +0.43% | - | - |
| 11/04 | 1,493 | 1,533 | 1,478 | 1,525 | +2.01% | 2,303,200 | - | +0.07% | - | - |
| 11/02 | 1,490 | 1,500 | 1,475 | 1,495 | -1.81% | 1,376,400 | - | -2.1% | - | - |
