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 |
|---|
| 2014 | 8/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,275 | 1,325 | 1,270 | 1,315 | +4.78% | 8,272,200 | 4682億3915万 | +10.6% | - | 0.92 |
| 03/30 | 1,250 | 1,270 | 1,240 | 1,255 | +2.03% | 5,289,800 | - | +6.18% | - | - |
| 03/29 | 1,225 | 1,240 | 1,220 | 1,230 | -0.4% | 1,780,800 | - | +4.41% | - | - |
| 03/26 | 1,230 | 1,240 | 1,220 | 1,235 | +2.07% | 2,648,000 | - | +5.29% | - | - |
| 03/25 | 1,215 | 1,235 | 1,205 | 1,210 | +1.26% | 2,959,000 | - | +3.51% | - | - |
| 03/24 | 1,220 | 1,225 | 1,185 | 1,195 | -1.65% | 2,723,600 | - | +2.58% | - | - |
| 03/23 | 1,225 | 1,230 | 1,210 | 1,215 | -1.62% | 1,592,200 | - | +4.74% | - | - |
| 03/19 | 1,225 | 1,250 | 1,220 | 1,235 | +2.49% | 4,827,200 | - | +6.93% | - | - |
| 03/18 | 1,230 | 1,240 | 1,200 | 1,205 | -2.03% | 2,889,200 | - | +4.69% | - | - |
| 03/17 | 1,210 | 1,240 | 1,210 | 1,230 | +2.93% | 3,537,600 | - | +7.14% | - | - |
| 03/16 | 1,210 | 1,210 | 1,185 | 1,195 | -0.42% | 3,792,000 | - | +4.55% | - | - |
| 03/15 | 1,175 | 1,205 | 1,170 | 1,200 | +2.56% | 4,370,000 | - | +5.17% | - | - |
| 03/12 | 1,175 | 1,180 | 1,155 | 1,170 | +0.43% | 5,593,000 | - | +2.63% | - | - |
| 03/11 | 1,175 | 1,180 | 1,160 | 1,165 | -0.85% | 1,570,400 | - | +2.01% | - | - |
| 03/10 | 1,165 | 1,175 | 1,165 | 1,175 | 0% | 1,629,000 | - | +2.62% | - | - |
| 03/09 | 1,175 | 1,180 | 1,155 | 1,175 | +0.43% | 2,435,000 | - | +2.53% | - | - |
| 03/08 | 1,165 | 1,175 | 1,155 | 1,170 | +2.63% | 2,304,000 | - | +2.09% | - | - |
| 03/05 | 1,135 | 1,145 | 1,130 | 1,140 | +1.33% | 1,324,800 | - | -0.78% | - | - |
| 03/04 | 1,125 | 1,130 | 1,115 | 1,125 | -0.44% | 1,578,200 | - | -2.17% | - | - |
| 03/03 | 1,140 | 1,150 | 1,125 | 1,130 | -2.16% | 3,012,600 | - | -1.74% | - | - |
| 03/02 | 1,165 | 1,170 | 1,140 | 1,155 | -1.28% | 3,380,400 | - | +0.26% | - | - |
| 03/01 | 1,160 | 1,180 | 1,155 | 1,170 | 0% | 2,566,800 | - | +1.3% | - | - |
| 02/26 | 1,135 | 1,185 | 1,130 | 1,170 | +4% | 5,565,200 | - | +1.21% | - | - |
| 02/25 | 1,165 | 1,180 | 1,115 | 1,125 | -0.44% | 8,195,000 | - | -2.93% | - | - |
| 02/24 | 1,135 | 1,155 | 1,125 | 1,130 | -0.88% | 3,827,800 | - | -2.75% | - | - |
| 02/23 | 1,140 | 1,140 | 1,125 | 1,140 | -0.87% | 1,845,800 | - | -2.15% | - | - |
| 02/22 | 1,155 | 1,160 | 1,140 | 1,150 | +3.14% | 1,779,400 | - | -1.54% | - | - |
| 02/19 | 1,150 | 1,160 | 1,115 | 1,115 | -1.33% | 3,808,000 | - | -4.86% | - | - |
| 02/18 | 1,120 | 1,145 | 1,110 | 1,130 | +2.26% | 3,917,200 | - | -4.07% | - | - |
| 02/17 | 1,100 | 1,115 | 1,095 | 1,105 | +2.79% | 4,681,000 | - | -6.44% | - | - |
| 02/16 | 1,100 | 1,105 | 1,070 | 1,075 | -2.27% | 3,670,000 | - | -9.21% | - | - |
| 02/15 | 1,130 | 1,135 | 1,095 | 1,100 | -3.08% | 2,519,600 | - | -7.33% | - | - |
| 02/12 | 1,150 | 1,155 | 1,130 | 1,135 | +0.44% | 3,724,200 | - | -4.3% | - | - |
| 02/10 | 1,125 | 1,160 | 1,120 | 1,130 | +1.8% | 4,159,600 | - | -4.56% | - | - |
| 02/09 | 1,115 | 1,135 | 1,090 | 1,110 | -2.2% | 5,684,200 | - | -6.01% | - | - |
| 02/08 | 1,175 | 1,180 | 1,130 | 1,135 | -2.58% | 4,214,000 | - | -3.81% | - | - |
| 02/05 | 1,175 | 1,190 | 1,160 | 1,165 | -4.9% | 5,949,000 | - | -1.02% | - | - |
| 02/04 | 1,270 | 1,275 | 1,205 | 1,225 | -1.21% | 4,878,400 | - | +4.52% | - | - |
| 02/03 | 1,220 | 1,260 | 1,210 | 1,240 | +2.48% | 6,099,000 | - | +6.35% | - | - |
| 02/02 | 1,215 | 1,225 | 1,195 | 1,210 | +2.54% | 3,094,400 | - | +4.4% | - | - |
| 02/01 | 1,230 | 1,240 | 1,145 | 1,180 | -3.67% | 8,675,600 | - | +2.25% | - | - |
| 01/29 | 1,165 | 1,245 | 1,160 | 1,225 | +4.7% | 9,797,400 | - | +6.61% | - | - |
| 01/28 | 1,175 | 1,185 | 1,160 | 1,170 | +3.08% | 5,796,800 | - | +2.45% | - | - |
| 01/27 | 1,185 | 1,190 | 1,130 | 1,135 | -3.81% | 5,269,400 | - | -0.18% | - | - |
| 01/26 | 1,215 | 1,235 | 1,180 | 1,180 | -2.88% | 4,962,000 | - | +4.06% | - | - |
| 01/25 | 1,175 | 1,225 | 1,175 | 1,215 | +0.83% | 3,779,600 | - | +7.81% | - | - |
| 01/22 | 1,215 | 1,240 | 1,190 | 1,205 | -2.82% | 7,041,800 | - | +7.69% | - | - |
| 01/21 | 1,190 | 1,245 | 1,175 | 1,240 | +3.33% | 5,664,600 | - | +11.61% | - | - |
| 01/20 | 1,240 | 1,240 | 1,190 | 1,200 | -0.41% | 4,516,400 | - | +9.09% | - | - |
| 01/19 | 1,245 | 1,260 | 1,195 | 1,205 | -2.03% | 5,199,600 | - | +10.45% | - | - |
| 01/18 | 1,225 | 1,245 | 1,195 | 1,230 | -0.81% | 5,556,400 | - | +13.57% | - | - |
| 01/15 | 1,260 | 1,260 | 1,230 | 1,240 | -1.2% | 4,541,600 | - | +15.24% | - | - |
| 01/14 | 1,225 | 1,265 | 1,220 | 1,255 | +4.15% | 11,580,600 | - | +17.4% | - | - |
| 01/13 | 1,150 | 1,225 | 1,145 | 1,205 | +1.69% | 13,449,800 | - | +13.57% | - | - |
| 01/12 | 1,130 | 1,200 | 1,125 | 1,185 | +2.6% | 15,159,400 | - | +12.43% | - | - |
| 01/08 | 1,080 | 1,175 | 1,075 | 1,155 | +7.44% | 20,623,200 | - | +10.42% | - | - |
| 01/07 | 1,075 | 1,080 | 1,070 | 1,075 | 0% | 3,192,000 | - | +3.56% | - | - |
| 01/06 | 1,070 | 1,080 | 1,060 | 1,075 | +0.47% | 3,523,800 | - | +4.17% | - | - |
| 01/05 | 1,080 | 1,080 | 1,065 | 1,070 | -0.47% | 2,903,000 | - | +4.49% | - | - |
| 01/04 | 1,075 | 1,080 | 1,065 | 1,075 | +1.42% | 2,450,800 | - | +5.6% | - | - |
| 2009 |
| 12/30 | 1,060 | 1,070 | 1,050 | 1,060 | +0.47% | 1,743,200 | - | +4.74% | - | - |
| 12/29 | 1,055 | 1,060 | 1,040 | 1,055 | -0.47% | 2,088,600 | - | +4.87% | - | - |
| 12/28 | 1,070 | 1,075 | 1,055 | 1,060 | -0.93% | 2,431,600 | - | +5.79% | - | - |
| 12/25 | 1,070 | 1,075 | 1,065 | 1,070 | -0.47% | 1,459,200 | - | +7.43% | - | - |
| 12/24 | 1,075 | 1,080 | 1,070 | 1,075 | +0.94% | 2,593,200 | - | +8.37% | - | - |
| 12/22 | 1,070 | 1,080 | 1,065 | 1,065 | +0.47% | 5,957,000 | - | +7.79% | - | - |
| 12/21 | 1,055 | 1,070 | 1,050 | 1,060 | +1.44% | 2,855,600 | - | +7.61% | - | - |
| 12/18 | 1,030 | 1,050 | 1,010 | 1,045 | +0.48% | 2,761,600 | - | +6.09% | - | - |
| 12/17 | 1,030 | 1,060 | 1,025 | 1,040 | +2.46% | 4,959,400 | - | +5.69% | - | - |
| 12/16 | 1,025 | 1,040 | 1,000 | 1,015 | +0.5% | 2,228,200 | - | +3.05% | - | - |
| 12/15 | 995 | 1,020 | 985 | 1,010 | +1% | 1,788,800 | - | +2.33% | - | - |
| 12/14 | 1,000 | 1,010 | 990 | 1,000 | +1.52% | 2,127,400 | - | +1.11% | - | - |
| 12/11 | 975 | 995 | 955 | 985 | +1.03% | 3,724,000 | - | -0.51% | - | - |
| 12/10 | 980 | 995 | 960 | 975 | -2.99% | 3,167,800 | - | -1.81% | - | - |
| 12/09 | 1,020 | 1,025 | 995 | 1,005 | -3.83% | 2,633,600 | - | +0.9% | - | - |
| 12/08 | 1,045 | 1,055 | 1,035 | 1,045 | -2.34% | 2,291,400 | - | +4.92% | - | - |
| 12/07 | 1,065 | 1,075 | 1,055 | 1,070 | +1.9% | 3,907,000 | - | +7.32% | - | - |
| 12/04 | 1,035 | 1,050 | 1,020 | 1,050 | +1.45% | 3,669,200 | - | +5.42% | - | - |
| 12/03 | 995 | 1,040 | 990 | 1,035 | +6.7% | 5,251,600 | - | +3.92% | - | - |
| 12/02 | 970 | 990 | 960 | 970 | 0% | 3,245,800 | - | -2.61% | - | - |
| 12/01 | 910 | 980 | 895 | 970 | +5.43% | 3,826,600 | - | -3.1% | - | - |
| 11/30 | 885 | 930 | 885 | 920 | +5.75% | 4,265,800 | - | -8.37% | - | - |
| 11/27 | 865 | 880 | 855 | 870 | -4.92% | 3,471,000 | - | -13.86% | - | - |
| 11/26 | 915 | 940 | 895 | 915 | -2.14% | 4,395,400 | - | -10.03% | - | - |
| 11/25 | 915 | 935 | 905 | 935 | +2.19% | 2,159,600 | - | -8.6% | - | - |
| 11/24 | 945 | 950 | 910 | 915 | -3.17% | 2,083,600 | - | -10.99% | - | - |
| 11/20 | 905 | 955 | 900 | 945 | +2.16% | 4,071,200 | - | -8.61% | - | - |
| 11/19 | 950 | 950 | 895 | 925 | -2.63% | 3,827,400 | - | -11.14% | - | - |
| 11/18 | 955 | 965 | 935 | 950 | -2.56% | 2,882,200 | - | -9.35% | - | - |
| 11/17 | 1,000 | 1,005 | 965 | 975 | -2.99% | 3,253,000 | - | -7.76% | - | - |
| 11/16 | 1,035 | 1,040 | 995 | 1,005 | -4.29% | 3,564,200 | - | -5.46% | - | - |
| 11/13 | 1,040 | 1,050 | 1,035 | 1,050 | +1.45% | 2,399,400 | - | -1.59% | - | - |
| 11/12 | 1,055 | 1,060 | 1,030 | 1,035 | -1.9% | 1,874,000 | - | -3% | - | - |
| 11/11 | 1,055 | 1,060 | 1,050 | 1,055 | 0% | 2,021,800 | - | -0.94% | - | - |
| 11/10 | 1,065 | 1,065 | 1,045 | 1,055 | -0.47% | 2,711,400 | - | -0.47% | - | - |
| 11/09 | 1,035 | 1,065 | 1,025 | 1,060 | +2.42% | 3,717,400 | - | +0.28% | - | - |
| 11/06 | 1,055 | 1,060 | 1,035 | 1,035 | -1.9% | 2,187,200 | - | -1.8% | - | - |
| 11/05 | 1,055 | 1,065 | 1,045 | 1,055 | +0.48% | 3,722,600 | - | +0.19% | - | - |
| 11/04 | 1,030 | 1,050 | 1,025 | 1,050 | +2.94% | 3,700,800 | - | -0.28% | - | - |
| 11/02 | 1,030 | 1,030 | 1,015 | 1,020 | -3.32% | 3,334,200 | - | -3.13% | - | - |
