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 10→1 |
| 2010 |
| 03/31 | 1,710 | 1,730 | 1,700 | 1,710 | 0% | 772,900 | 2508億6691万 | +6.41% | 14.44 | 1.18 |
| 03/30 | 1,690 | 1,720 | 1,690 | 1,710 | +1.18% | 641,300 | - | +6.74% | - | - |
| 03/29 | 1,640 | 1,700 | 1,640 | 1,690 | +1.81% | 734,200 | - | +6.02% | - | - |
| 03/26 | 1,640 | 1,660 | 1,620 | 1,660 | +2.47% | 603,800 | - | +4.8% | - | - |
| 03/25 | 1,640 | 1,650 | 1,610 | 1,620 | -1.22% | 504,400 | - | +2.66% | - | - |
| 03/24 | 1,640 | 1,660 | 1,630 | 1,640 | +0.61% | 491,200 | - | +4.33% | - | - |
| 03/23 | 1,620 | 1,640 | 1,620 | 1,630 | +1.88% | 652,100 | - | +4.09% | - | - |
| 03/19 | 1,610 | 1,620 | 1,600 | 1,600 | -0.62% | 494,600 | - | +2.56% | - | - |
| 03/18 | 1,630 | 1,640 | 1,600 | 1,610 | -1.23% | 723,100 | - | +3.47% | - | - |
| 03/17 | 1,620 | 1,640 | 1,600 | 1,630 | +1.24% | 1,136,300 | - | +5.23% | - | - |
| 03/16 | 1,620 | 1,630 | 1,600 | 1,610 | 0% | 697,900 | - | +4.41% | - | - |
| 03/15 | 1,610 | 1,620 | 1,590 | 1,610 | +1.26% | 680,800 | - | +4.82% | - | - |
| 03/12 | 1,580 | 1,600 | 1,570 | 1,590 | +1.92% | 1,047,800 | - | +4.19% | - | - |
| 03/11 | 1,550 | 1,570 | 1,550 | 1,560 | +1.3% | 744,300 | - | +2.77% | - | - |
| 03/10 | 1,570 | 1,580 | 1,540 | 1,540 | -1.91% | 1,108,000 | - | +1.78% | - | - |
| 03/09 | 1,610 | 1,620 | 1,550 | 1,570 | -3.09% | 1,241,500 | - | +4.18% | - | - |
| 03/08 | 1,620 | 1,630 | 1,600 | 1,620 | +1.89% | 559,400 | - | +8.14% | - | - |
| 03/05 | 1,580 | 1,610 | 1,570 | 1,590 | +1.92% | 886,200 | - | +6.71% | - | - |
| 03/04 | 1,550 | 1,570 | 1,540 | 1,560 | 0% | 542,500 | - | +5.19% | - | - |
| 03/03 | 1,540 | 1,570 | 1,530 | 1,560 | -0.64% | 918,200 | - | +5.62% | - | - |
| 03/02 | 1,580 | 1,590 | 1,550 | 1,570 | 0% | 573,800 | - | +6.59% | - | - |
| 03/01 | 1,580 | 1,610 | 1,570 | 1,570 | -1.26% | 576,600 | - | +6.88% | - | - |
| 02/26 | 1,560 | 1,590 | 1,550 | 1,590 | +1.92% | 783,200 | - | +8.46% | - | - |
| 02/25 | 1,560 | 1,580 | 1,540 | 1,560 | -1.27% | 1,171,800 | - | +6.56% | - | - |
| 02/24 | 1,550 | 1,590 | 1,540 | 1,580 | +0.64% | 851,400 | - | +8% | - | - |
| 02/23 | 1,590 | 1,590 | 1,550 | 1,570 | +3.29% | 1,462,200 | - | +7.39% | - | - |
| 02/22 | 1,480 | 1,520 | 1,470 | 1,520 | +4.83% | 807,500 | - | +4.04% | - | - |
| 02/19 | 1,500 | 1,510 | 1,450 | 1,450 | -2.68% | 639,900 | - | -0.96% | - | - |
| 02/18 | 1,490 | 1,510 | 1,480 | 1,490 | 0% | 531,900 | - | +1.36% | - | - |
| 02/17 | 1,500 | 1,510 | 1,490 | 1,490 | +0.68% | 491,700 | - | +1.09% | - | - |
| 02/16 | 1,480 | 1,490 | 1,450 | 1,480 | -0.67% | 375,200 | - | 0% | - | - |
| 02/15 | 1,490 | 1,500 | 1,470 | 1,490 | 0% | 583,300 | - | +0.4% | - | - |
| 02/12 | 1,480 | 1,490 | 1,460 | 1,490 | +3.47% | 887,800 | - | +0.34% | - | - |
| 02/10 | 1,460 | 1,470 | 1,440 | 1,440 | -1.37% | 671,300 | - | -3.1% | - | - |
| 02/09 | 1,430 | 1,460 | 1,420 | 1,460 | +0.69% | 800,100 | - | -1.88% | - | - |
| 02/08 | 1,420 | 1,470 | 1,410 | 1,450 | +5.84% | 1,251,500 | - | -2.62% | - | - |
| 02/05 | 1,350 | 1,380 | 1,340 | 1,370 | -1.44% | 586,900 | - | -8.05% | - | - |
| 02/04 | 1,430 | 1,440 | 1,370 | 1,390 | -2.11% | 692,200 | - | -6.96% | - | - |
| 02/03 | 1,400 | 1,420 | 1,400 | 1,420 | +2.16% | 607,800 | - | -5.21% | - | - |
| 02/02 | 1,390 | 1,410 | 1,380 | 1,390 | +2.21% | 518,700 | - | -7.33% | - | - |
| 02/01 | 1,380 | 1,390 | 1,350 | 1,360 | -2.86% | 1,169,000 | - | -9.51% | - | - |
| 01/29 | 1,410 | 1,420 | 1,390 | 1,400 | -1.41% | 390,700 | - | -7.04% | - | - |
| 01/28 | 1,420 | 1,440 | 1,410 | 1,420 | 0% | 722,800 | - | -5.77% | - | - |
| 01/27 | 1,440 | 1,470 | 1,420 | 1,420 | -2.07% | 966,500 | - | -5.84% | - | - |
| 01/26 | 1,480 | 1,500 | 1,440 | 1,450 | -1.36% | 1,111,400 | - | -3.85% | - | - |
| 01/25 | 1,470 | 1,500 | 1,470 | 1,470 | -2% | 687,300 | - | -2.52% | - | - |
| 01/22 | 1,500 | 1,520 | 1,490 | 1,500 | -2.6% | 718,400 | - | -0.46% | - | - |
| 01/21 | 1,520 | 1,560 | 1,500 | 1,540 | 0% | 763,600 | - | +2.33% | - | - |
| 01/20 | 1,570 | 1,570 | 1,540 | 1,540 | 0% | 565,000 | - | +2.6% | - | - |
| 01/19 | 1,570 | 1,570 | 1,540 | 1,540 | -1.28% | 448,900 | - | +3.01% | - | - |
| 01/18 | 1,550 | 1,570 | 1,530 | 1,560 | -2.5% | 637,100 | - | +4.63% | - | - |
| 01/15 | 1,590 | 1,600 | 1,570 | 1,600 | 0% | 579,100 | - | +7.45% | - | - |
| 01/14 | 1,580 | 1,610 | 1,560 | 1,600 | +1.27% | 597,500 | - | +7.67% | - | - |
| 01/13 | 1,620 | 1,640 | 1,480 | 1,580 | -3.07% | 1,442,100 | - | +6.54% | - | - |
| 01/12 | 1,620 | 1,640 | 1,610 | 1,630 | +3.16% | 1,002,000 | - | +10.14% | - | - |
| 01/08 | 1,550 | 1,590 | 1,530 | 1,580 | +3.27% | 1,184,100 | - | +7.34% | - | - |
| 01/07 | 1,520 | 1,550 | 1,510 | 1,530 | +1.32% | 1,283,900 | - | +4.37% | - | - |
| 01/06 | 1,490 | 1,520 | 1,480 | 1,510 | +2.03% | 482,400 | - | +3.42% | - | - |
| 01/05 | 1,490 | 1,510 | 1,480 | 1,480 | -0.67% | 869,500 | - | +1.93% | - | - |
| 01/04 | 1,470 | 1,490 | 1,460 | 1,490 | +1.36% | 263,000 | - | +2.83% | - | - |
| 2009 |
| 12/30 | 1,480 | 1,490 | 1,460 | 1,470 | -0.68% | 383,700 | - | +1.52% | - | - |
| 12/29 | 1,480 | 1,500 | 1,470 | 1,480 | 0% | 440,300 | - | +2.28% | - | - |
| 12/28 | 1,480 | 1,510 | 1,470 | 1,480 | +0.68% | 683,600 | - | +2.28% | - | - |
| 12/25 | 1,480 | 1,490 | 1,460 | 1,470 | -0.68% | 358,400 | - | +1.73% | - | - |
| 12/24 | 1,460 | 1,490 | 1,440 | 1,480 | +3.5% | 895,100 | - | +2.21% | - | - |
| 12/22 | 1,430 | 1,440 | 1,410 | 1,430 | 0% | 651,300 | - | -1.58% | - | - |
| 12/21 | 1,450 | 1,460 | 1,420 | 1,430 | -0.69% | 440,800 | - | -2.19% | - | - |
| 12/18 | 1,410 | 1,440 | 1,400 | 1,440 | +1.41% | 559,700 | - | -2.17% | - | - |
| 12/17 | 1,430 | 1,440 | 1,420 | 1,420 | -1.39% | 780,200 | - | -4.18% | - | - |
| 12/16 | 1,460 | 1,480 | 1,430 | 1,440 | -0.69% | 569,200 | - | -3.61% | - | - |
| 12/15 | 1,450 | 1,460 | 1,420 | 1,450 | -0.68% | 606,500 | - | -3.65% | - | - |
| 12/14 | 1,470 | 1,480 | 1,440 | 1,460 | +1.39% | 631,700 | - | -3.57% | - | - |
| 12/11 | 1,410 | 1,460 | 1,400 | 1,440 | +3.6% | 1,139,800 | - | -5.45% | - | - |
| 12/10 | 1,410 | 1,440 | 1,380 | 1,390 | -3.47% | 971,100 | - | -9.27% | - | - |
| 12/09 | 1,450 | 1,460 | 1,430 | 1,440 | -4% | 845,700 | - | -6.8% | - | - |
| 12/08 | 1,520 | 1,520 | 1,490 | 1,500 | -1.96% | 484,700 | - | -3.6% | - | - |
| 12/07 | 1,570 | 1,570 | 1,520 | 1,530 | 0% | 838,600 | - | -2.3% | - | - |
| 12/04 | 1,540 | 1,540 | 1,490 | 1,530 | +2% | 768,300 | - | -2.92% | - | - |
| 12/03 | 1,460 | 1,510 | 1,450 | 1,500 | +4.9% | 1,144,500 | - | -5.42% | - | - |
| 12/02 | 1,450 | 1,480 | 1,420 | 1,430 | +0.7% | 1,196,600 | - | -10.51% | - | - |
| 12/01 | 1,370 | 1,430 | 1,360 | 1,420 | +2.16% | 702,300 | - | -12.07% | - | - |
| 11/30 | 1,400 | 1,400 | 1,380 | 1,390 | +6.11% | 868,000 | - | -14.72% | - | - |
| 11/27 | 1,380 | 1,390 | 1,300 | 1,310 | -7.09% | 1,354,300 | - | -20.36% | - | - |
| 11/26 | 1,420 | 1,440 | 1,400 | 1,410 | -2.76% | 766,700 | - | -15.32% | - | - |
| 11/25 | 1,440 | 1,460 | 1,420 | 1,450 | 0% | 544,400 | - | -13.59% | - | - |
| 11/24 | 1,510 | 1,520 | 1,450 | 1,450 | -2.03% | 829,900 | - | -14.25% | - | - |
| 11/20 | 1,440 | 1,500 | 1,410 | 1,480 | +2.78% | 971,500 | - | -13.09% | - | - |
| 11/19 | 1,520 | 1,520 | 1,410 | 1,440 | -6.49% | 1,572,100 | - | -15.89% | - | - |
| 11/18 | 1,560 | 1,570 | 1,520 | 1,540 | -3.75% | 879,300 | - | -10.62% | - | - |
| 11/17 | 1,650 | 1,660 | 1,590 | 1,600 | -3.61% | 723,200 | - | -7.62% | - | - |
| 11/16 | 1,670 | 1,680 | 1,650 | 1,660 | -1.19% | 352,700 | - | -4.49% | - | - |
| 11/13 | 1,680 | 1,700 | 1,660 | 1,680 | -0.59% | 305,500 | - | -3.45% | - | - |
| 11/12 | 1,730 | 1,750 | 1,680 | 1,690 | -2.31% | 491,100 | - | -2.87% | - | - |
| 11/11 | 1,710 | 1,740 | 1,700 | 1,730 | +1.76% | 664,900 | - | -0.4% | - | - |
| 11/10 | 1,700 | 1,710 | 1,690 | 1,700 | +1.19% | 348,900 | - | -1.73% | - | - |
| 11/09 | 1,660 | 1,690 | 1,640 | 1,680 | 0% | 438,700 | - | -2.89% | - | - |
| 11/06 | 1,710 | 1,710 | 1,670 | 1,680 | 0% | 464,400 | - | -3% | - | - |
| 11/05 | 1,700 | 1,720 | 1,670 | 1,680 | -1.75% | 411,100 | - | -3.34% | - | - |
| 11/04 | 1,690 | 1,720 | 1,680 | 1,710 | 0% | 511,700 | - | -1.84% | - | - |
| 11/02 | 1,710 | 1,740 | 1,690 | 1,710 | -2.84% | 847,600 | - | -1.95% | - | - |
