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 |
|---|
| 2013 | 8/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,280 | 1,290 | 1,260 | 1,270 | 0% | 2,821,400 | 7033億2041万 | +2.58% | 147.82 | 3.14 |
| 03/30 | 1,250 | 1,280 | 1,250 | 1,270 | +1.6% | 1,516,100 | - | +2.58% | - | - |
| 03/29 | 1,230 | 1,250 | 1,220 | 1,250 | +1.63% | 1,393,400 | - | +1.05% | - | - |
| 03/26 | 1,220 | 1,230 | 1,220 | 1,230 | 0% | 695,300 | - | -0.4% | - | - |
| 03/25 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 880,000 | - | -0.49% | - | - |
| 03/24 | 1,220 | 1,240 | 1,210 | 1,220 | 0% | 1,690,900 | - | -1.29% | - | - |
| 03/23 | 1,230 | 1,240 | 1,220 | 1,220 | -1.61% | 1,097,500 | - | -1.29% | - | - |
| 03/19 | 1,230 | 1,250 | 1,230 | 1,240 | +0.81% | 914,700 | - | +0.4% | - | - |
| 03/18 | 1,240 | 1,250 | 1,230 | 1,230 | 0% | 1,740,100 | - | -0.4% | - | - |
| 03/17 | 1,230 | 1,240 | 1,220 | 1,230 | +0.82% | 1,352,500 | - | -0.32% | - | - |
| 03/16 | 1,220 | 1,240 | 1,210 | 1,220 | 0% | 2,532,800 | - | -1.13% | - | - |
| 03/15 | 1,210 | 1,230 | 1,210 | 1,220 | 0% | 762,600 | - | -1.13% | - | - |
| 03/12 | 1,210 | 1,220 | 1,200 | 1,220 | +0.83% | 2,205,600 | - | -1.13% | - | - |
| 03/11 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 744,200 | - | -2.1% | - | - |
| 03/10 | 1,210 | 1,230 | 1,210 | 1,210 | -0.82% | 982,200 | - | -2.26% | - | - |
| 03/09 | 1,210 | 1,220 | 1,200 | 1,220 | 0% | 1,092,400 | - | -1.61% | - | - |
| 03/08 | 1,200 | 1,230 | 1,190 | 1,220 | +3.39% | 2,914,300 | - | -1.61% | - | - |
| 03/05 | 1,170 | 1,190 | 1,150 | 1,180 | 0% | 3,319,700 | - | -4.99% | - | - |
| 03/04 | 1,240 | 1,250 | 1,160 | 1,180 | -10.61% | 8,358,000 | - | -5.22% | - | - |
| 03/03 | 1,320 | 1,330 | 1,310 | 1,320 | +0.76% | 1,224,600 | - | +5.68% | - | - |
| 03/02 | 1,300 | 1,310 | 1,290 | 1,310 | +1.55% | 1,345,900 | - | +4.97% | - | - |
| 03/01 | 1,270 | 1,300 | 1,260 | 1,290 | +1.57% | 1,544,500 | - | +3.37% | - | - |
| 02/26 | 1,250 | 1,270 | 1,240 | 1,270 | +1.6% | 1,324,700 | - | +1.6% | - | - |
| 02/25 | 1,260 | 1,270 | 1,230 | 1,250 | 0% | 1,841,700 | - | -0.4% | - | - |
| 02/24 | 1,230 | 1,250 | 1,230 | 1,250 | 0% | 876,900 | - | -0.79% | - | - |
| 02/23 | 1,250 | 1,250 | 1,230 | 1,250 | 0% | 1,411,000 | - | -1.26% | - | - |
| 02/22 | 1,240 | 1,260 | 1,230 | 1,250 | +3.31% | 1,021,100 | - | -1.65% | - | - |
| 02/19 | 1,250 | 1,250 | 1,210 | 1,210 | -2.42% | 873,100 | - | -5.39% | - | - |
| 02/18 | 1,240 | 1,260 | 1,230 | 1,240 | -0.8% | 1,114,800 | - | -3.43% | - | - |
| 02/17 | 1,220 | 1,250 | 1,200 | 1,250 | +3.31% | 1,320,600 | - | -2.87% | - | - |
| 02/16 | 1,210 | 1,220 | 1,200 | 1,210 | +0.83% | 869,900 | - | -6.27% | - | - |
| 02/15 | 1,230 | 1,240 | 1,200 | 1,200 | -2.44% | 1,029,200 | - | -7.48% | - | - |
| 02/12 | 1,230 | 1,240 | 1,210 | 1,230 | +0.82% | 762,400 | - | -5.53% | - | - |
| 02/10 | 1,240 | 1,240 | 1,220 | 1,220 | 0% | 733,000 | - | -6.51% | - | - |
| 02/09 | 1,210 | 1,230 | 1,210 | 1,220 | +0.83% | 868,500 | - | -6.73% | - | - |
| 02/08 | 1,230 | 1,250 | 1,210 | 1,210 | -1.63% | 1,215,700 | - | -7.7% | - | - |
| 02/05 | 1,240 | 1,250 | 1,230 | 1,230 | -3.15% | 1,190,900 | - | -6.39% | - | - |
| 02/04 | 1,300 | 1,300 | 1,250 | 1,270 | 0% | 1,709,100 | - | -3.5% | - | - |
| 02/03 | 1,270 | 1,300 | 1,240 | 1,270 | +0.79% | 3,131,900 | - | -3.64% | - | - |
| 02/02 | 1,240 | 1,260 | 1,240 | 1,260 | +3.28% | 1,075,400 | - | -4.4% | - | - |
| 02/01 | 1,260 | 1,260 | 1,210 | 1,220 | -2.4% | 2,936,700 | - | -7.58% | - | - |
| 01/29 | 1,250 | 1,270 | 1,240 | 1,250 | -0.79% | 1,920,100 | - | -5.45% | - | - |
| 01/28 | 1,280 | 1,300 | 1,260 | 1,260 | -1.56% | 2,331,600 | - | -4.83% | - | - |
| 01/27 | 1,290 | 1,300 | 1,280 | 1,280 | -0.78% | 1,625,700 | - | -3.4% | - | - |
| 01/26 | 1,330 | 1,340 | 1,290 | 1,290 | -3.01% | 2,252,900 | - | -2.71% | - | - |
| 01/25 | 1,340 | 1,340 | 1,320 | 1,330 | -0.75% | 1,066,000 | - | +0.3% | - | - |
| 01/22 | 1,370 | 1,380 | 1,330 | 1,340 | -3.6% | 2,423,800 | - | +1.13% | - | - |
| 01/21 | 1,360 | 1,390 | 1,360 | 1,390 | +1.46% | 2,446,500 | - | +4.98% | - | - |
| 01/20 | 1,410 | 1,420 | 1,360 | 1,370 | -1.44% | 1,447,100 | - | +3.71% | - | - |
| 01/19 | 1,420 | 1,430 | 1,380 | 1,390 | 0% | 1,955,000 | - | +5.38% | - | - |
| 01/18 | 1,410 | 1,420 | 1,380 | 1,390 | -3.47% | 2,254,000 | - | +5.54% | - | - |
| 01/15 | 1,360 | 1,450 | 1,350 | 1,440 | +7.46% | 7,279,900 | - | +9.42% | - | - |
| 01/14 | 1,330 | 1,360 | 1,330 | 1,340 | +1.52% | 2,159,700 | - | +1.98% | - | - |
| 01/13 | 1,340 | 1,360 | 1,320 | 1,320 | -2.22% | 1,385,500 | - | +0.3% | - | - |
| 01/12 | 1,350 | 1,370 | 1,330 | 1,350 | -0.74% | 2,278,700 | - | +2.43% | - | - |
| 01/08 | 1,330 | 1,370 | 1,320 | 1,360 | +3.03% | 4,262,800 | - | +3.74% | - | - |
| 01/07 | 1,310 | 1,320 | 1,300 | 1,320 | +0.76% | 1,112,500 | - | +1.07% | - | - |
| 01/06 | 1,290 | 1,310 | 1,280 | 1,310 | +2.34% | 1,701,000 | - | +0.77% | - | - |
| 01/05 | 1,300 | 1,310 | 1,280 | 1,280 | -1.54% | 1,441,600 | - | -0.93% | - | - |
| 01/04 | 1,280 | 1,300 | 1,270 | 1,300 | +1.56% | 663,300 | - | +1.09% | - | - |
| 2009 |
| 12/30 | 1,300 | 1,310 | 1,280 | 1,280 | -1.54% | 787,500 | - | 0% | - | - |
| 12/29 | 1,300 | 1,310 | 1,290 | 1,300 | 0% | 675,100 | - | +1.96% | - | - |
| 12/28 | 1,300 | 1,320 | 1,290 | 1,300 | +0.78% | 1,078,500 | - | +2.36% | - | - |
| 12/25 | 1,290 | 1,290 | 1,280 | 1,290 | 0% | 735,800 | - | +1.82% | - | - |
| 12/24 | 1,290 | 1,310 | 1,280 | 1,290 | 0% | 1,871,900 | - | +1.74% | - | - |
| 12/22 | 1,290 | 1,300 | 1,280 | 1,290 | +0.78% | 929,000 | - | +1.65% | - | - |
| 12/21 | 1,290 | 1,300 | 1,280 | 1,280 | -0.78% | 470,900 | - | +0.87% | - | - |
| 12/18 | 1,290 | 1,300 | 1,270 | 1,290 | -0.77% | 1,015,000 | - | +1.57% | - | - |
| 12/17 | 1,300 | 1,320 | 1,300 | 1,300 | -0.76% | 954,700 | - | +2.36% | - | - |
| 12/16 | 1,300 | 1,310 | 1,300 | 1,310 | +0.77% | 649,200 | - | +3.07% | - | - |
| 12/15 | 1,300 | 1,310 | 1,290 | 1,300 | -0.76% | 1,029,600 | - | +2.2% | - | - |
| 12/14 | 1,330 | 1,340 | 1,300 | 1,310 | -0.76% | 943,100 | - | +2.99% | - | - |
| 12/11 | 1,320 | 1,330 | 1,290 | 1,320 | +0.76% | 2,164,900 | - | +3.69% | - | - |
| 12/10 | 1,320 | 1,340 | 1,300 | 1,310 | -2.24% | 2,287,300 | - | +2.83% | - | - |
| 12/09 | 1,350 | 1,360 | 1,330 | 1,340 | -1.47% | 1,735,900 | - | +5.18% | - | - |
| 12/08 | 1,350 | 1,370 | 1,330 | 1,360 | -2.16% | 1,962,500 | - | +6.75% | - | - |
| 12/07 | 1,420 | 1,420 | 1,370 | 1,390 | -1.42% | 2,371,700 | - | +9.11% | - | - |
| 12/04 | 1,390 | 1,430 | 1,350 | 1,410 | +4.44% | 5,003,000 | - | +10.85% | - | - |
| 12/03 | 1,450 | 1,460 | 1,330 | 1,350 | +13.45% | 11,132,100 | - | +6.3% | - | - |
| 12/02 | 1,220 | 1,240 | 1,190 | 1,190 | -2.46% | 1,641,200 | - | -6.45% | - | - |
| 12/01 | 1,160 | 1,220 | 1,150 | 1,220 | +4.27% | 1,808,200 | - | -4.69% | - | - |
| 11/30 | 1,130 | 1,170 | 1,130 | 1,170 | +4.46% | 1,269,600 | - | -9.02% | - | - |
| 11/27 | 1,120 | 1,130 | 1,100 | 1,120 | -1.75% | 1,776,400 | - | -13.51% | - | - |
| 11/26 | 1,130 | 1,160 | 1,120 | 1,140 | -0.87% | 1,193,000 | - | -12.71% | - | - |
| 11/25 | 1,150 | 1,160 | 1,120 | 1,150 | 0% | 2,313,600 | - | -12.61% | - | - |
| 11/24 | 1,190 | 1,200 | 1,140 | 1,150 | -2.54% | 1,455,800 | - | -13.27% | - | - |
| 11/20 | 1,200 | 1,210 | 1,160 | 1,180 | -3.28% | 1,899,400 | - | -11.68% | - | - |
| 11/19 | 1,290 | 1,300 | 1,210 | 1,220 | -6.87% | 1,236,600 | - | -9.36% | - | - |
| 11/18 | 1,300 | 1,310 | 1,290 | 1,310 | 0% | 1,392,000 | - | -3.25% | - | - |
| 11/17 | 1,290 | 1,310 | 1,280 | 1,310 | +1.55% | 1,428,300 | - | -3.75% | - | - |
| 11/16 | 1,300 | 1,310 | 1,290 | 1,290 | -1.53% | 940,400 | - | -5.56% | - | - |
| 11/13 | 1,310 | 1,310 | 1,290 | 1,310 | +0.77% | 853,100 | - | -4.52% | - | - |
| 11/12 | 1,330 | 1,350 | 1,300 | 1,300 | -1.52% | 1,202,600 | - | -5.59% | - | - |
| 11/11 | 1,310 | 1,350 | 1,310 | 1,320 | 0% | 868,000 | - | -4.35% | - | - |
| 11/10 | 1,310 | 1,330 | 1,310 | 1,320 | 0% | 1,224,400 | - | -4.56% | - | - |
| 11/09 | 1,320 | 1,330 | 1,310 | 1,320 | -0.75% | 429,800 | - | -4.76% | - | - |
| 11/06 | 1,330 | 1,340 | 1,310 | 1,330 | 0% | 1,656,300 | - | -4.45% | - | - |
| 11/05 | 1,330 | 1,340 | 1,310 | 1,330 | 0% | 957,100 | - | -4.86% | - | - |
| 11/04 | 1,320 | 1,340 | 1,320 | 1,330 | 0% | 656,100 | - | -5.27% | - | - |
| 11/02 | 1,330 | 1,340 | 1,320 | 1,330 | -2.21% | 1,013,100 | - | -5.67% | - | - |
