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→2 |
| 2016 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,120 | 1,128 | 1,093 | 1,093 | -1.8% | 1,490,400 | 1109億8663万 | +3.55% | - | 1.72 |
| 03/30 | 1,100 | 1,113 | 1,093 | 1,113 | +1.6% | 1,244,400 | - | +5.65% | - | - |
| 03/29 | 1,093 | 1,108 | 1,085 | 1,095 | +1.39% | 1,252,000 | - | +4.19% | - | - |
| 03/26 | 1,058 | 1,088 | 1,053 | 1,080 | +2.86% | 1,430,400 | - | +2.86% | - | - |
| 03/25 | 1,055 | 1,060 | 1,035 | 1,050 | -0.24% | 1,043,600 | - | -0.28% | - | - |
| 03/24 | 1,050 | 1,055 | 1,038 | 1,053 | +1.69% | 1,382,800 | - | -0.33% | - | - |
| 03/23 | 1,040 | 1,045 | 1,028 | 1,035 | -1.43% | 1,060,800 | - | -2.08% | - | - |
| 03/19 | 1,068 | 1,070 | 1,043 | 1,050 | -1.64% | 1,385,200 | - | -0.76% | - | - |
| 03/18 | 1,085 | 1,095 | 1,065 | 1,068 | -0.93% | 1,064,800 | - | +0.71% | - | - |
| 03/17 | 1,070 | 1,083 | 1,063 | 1,078 | +1.41% | 832,000 | - | +1.65% | - | - |
| 03/16 | 1,075 | 1,080 | 1,060 | 1,063 | -2.07% | 902,000 | - | +0.33% | - | - |
| 03/15 | 1,083 | 1,100 | 1,080 | 1,085 | +2.36% | 1,883,600 | - | +2.65% | - | - |
| 03/12 | 1,063 | 1,063 | 1,043 | 1,060 | +0.95% | 707,200 | - | +0.47% | - | - |
| 03/11 | 1,053 | 1,058 | 1,028 | 1,050 | 0% | 1,212,800 | - | -0.47% | - | - |
| 03/10 | 1,073 | 1,075 | 1,048 | 1,050 | -2.1% | 1,233,600 | - | -0.66% | - | - |
| 03/09 | 1,063 | 1,075 | 1,053 | 1,073 | +0.23% | 640,000 | - | +1.27% | - | - |
| 03/08 | 1,070 | 1,080 | 1,065 | 1,070 | +1.66% | 886,400 | - | +1.13% | - | - |
| 03/05 | 1,025 | 1,053 | 1,023 | 1,053 | +4.21% | 1,174,000 | - | -0.71% | - | - |
| 03/04 | 1,030 | 1,038 | 1,010 | 1,010 | -1.7% | 797,600 | - | -4.99% | - | - |
| 03/03 | 1,025 | 1,035 | 1,018 | 1,028 | -0.96% | 787,600 | - | -3.52% | - | - |
| 03/02 | 1,028 | 1,053 | 1,023 | 1,038 | +1.97% | 1,535,600 | - | -2.76% | - | - |
| 03/01 | 1,013 | 1,025 | 1,000 | 1,018 | 0% | 1,040,800 | - | -4.73% | - | - |
| 02/26 | 1,025 | 1,038 | 1,013 | 1,018 | -0.49% | 1,246,800 | - | -4.91% | - | - |
| 02/25 | 1,050 | 1,058 | 1,018 | 1,023 | -0.97% | 1,576,800 | - | -4.8% | - | - |
| 02/24 | 1,025 | 1,043 | 1,013 | 1,033 | -0.72% | 2,395,200 | - | -4.04% | - | - |
| 02/23 | 1,043 | 1,045 | 1,010 | 1,040 | -0.72% | 3,561,200 | - | -3.61% | - | - |
| 02/22 | 1,088 | 1,103 | 1,045 | 1,048 | -3.46% | 4,750,000 | - | -3.28% | - | - |
| 02/19 | 1,143 | 1,155 | 1,078 | 1,085 | -5.65% | 3,905,200 | - | -0.18% | - | - |
| 02/18 | 1,118 | 1,153 | 1,113 | 1,150 | +2.91% | 3,205,600 | - | +5.7% | - | - |
| 02/17 | 1,093 | 1,118 | 1,088 | 1,118 | +3.95% | 1,914,800 | - | +3.09% | - | - |
| 02/16 | 1,078 | 1,085 | 1,065 | 1,075 | -0.46% | 814,000 | - | -0.65% | - | - |
| 02/15 | 1,083 | 1,095 | 1,070 | 1,080 | 0% | 931,600 | - | -0.18% | - | - |
| 02/12 | 1,083 | 1,093 | 1,060 | 1,080 | +0.23% | 1,390,400 | - | +0.09% | - | - |
| 02/10 | 1,068 | 1,095 | 1,053 | 1,078 | +2.86% | 3,297,200 | - | +0.14% | - | - |
| 02/09 | 1,013 | 1,058 | 1,005 | 1,048 | +2.44% | 3,500,800 | - | -2.47% | - | - |
| 02/08 | 1,035 | 1,060 | 1,003 | 1,023 | -1.68% | 1,452,400 | - | -4.8% | - | - |
| 02/05 | 1,025 | 1,050 | 1,025 | 1,040 | -2.12% | 1,371,200 | - | -3.08% | - | - |
| 02/04 | 1,093 | 1,095 | 1,048 | 1,063 | -2.3% | 1,408,400 | - | -0.98% | - | - |
| 02/03 | 1,105 | 1,115 | 1,088 | 1,088 | -0.46% | 1,468,800 | - | +1.35% | - | - |
| 02/02 | 1,093 | 1,110 | 1,080 | 1,093 | +2.34% | 1,350,000 | - | +1.91% | - | - |
| 02/01 | 1,103 | 1,105 | 1,045 | 1,068 | -3.83% | 2,708,800 | - | -0.23% | - | - |
| 01/29 | 1,103 | 1,135 | 1,080 | 1,110 | -1.11% | 2,408,800 | - | +3.84% | - | - |
| 01/28 | 1,073 | 1,128 | 1,060 | 1,123 | +6.65% | 3,346,800 | - | +5.5% | - | - |
| 01/27 | 1,080 | 1,100 | 1,053 | 1,053 | -2.55% | 1,771,200 | - | -0.61% | - | - |
| 01/26 | 1,088 | 1,125 | 1,078 | 1,080 | +0.7% | 3,371,200 | - | +2.18% | - | - |
| 01/25 | 1,055 | 1,083 | 1,043 | 1,073 | -0.23% | 1,572,800 | - | +1.76% | - | - |
| 01/22 | 1,060 | 1,080 | 1,060 | 1,075 | -2.71% | 1,644,400 | - | +2.19% | - | - |
| 01/21 | 1,063 | 1,108 | 1,048 | 1,105 | +2.08% | 1,683,600 | - | +5.34% | - | - |
| 01/20 | 1,123 | 1,135 | 1,078 | 1,083 | -1.37% | 2,005,600 | - | +3.59% | - | - |
| 01/19 | 1,133 | 1,135 | 1,093 | 1,098 | -3.3% | 1,512,400 | - | +5.63% | - | - |
| 01/18 | 1,125 | 1,140 | 1,113 | 1,135 | -1.52% | 1,633,200 | - | +9.77% | - | - |
| 01/15 | 1,150 | 1,185 | 1,138 | 1,153 | +4.06% | 6,457,600 | - | +12.55% | - | - |
| 01/14 | 1,063 | 1,110 | 1,063 | 1,108 | +5.23% | 4,190,800 | - | +9.01% | - | - |
| 01/13 | 1,050 | 1,063 | 1,045 | 1,053 | -1.41% | 962,800 | - | +4.52% | - | - |
| 01/12 | 1,050 | 1,068 | 1,040 | 1,068 | -0.23% | 1,579,600 | - | +6.75% | - | - |
| 01/08 | 1,018 | 1,070 | 1,018 | 1,070 | +6.2% | 3,254,800 | - | +8.08% | - | - |
| 01/07 | 1,023 | 1,035 | 1,005 | 1,008 | -0.98% | 1,135,600 | - | +2.81% | - | - |
| 01/06 | 1,025 | 1,028 | 1,008 | 1,018 | -0.73% | 1,003,200 | - | +4.9% | - | - |
| 01/05 | 1,050 | 1,053 | 1,020 | 1,025 | -1.2% | 1,018,400 | - | +6.88% | - | - |
| 01/04 | 1,028 | 1,040 | 1,015 | 1,038 | +2.47% | 785,200 | - | +9.21% | - | - |
| 2009 |
| 12/30 | 1,040 | 1,048 | 1,013 | 1,013 | -2.41% | 1,060,400 | - | +7.71% | - | - |
| 12/29 | 1,060 | 1,070 | 1,033 | 1,038 | -2.58% | 1,163,200 | - | +11.32% | - | - |
| 12/28 | 1,045 | 1,080 | 1,038 | 1,065 | +2.16% | 2,504,800 | - | +15.38% | - | - |
| 12/25 | 1,060 | 1,060 | 1,033 | 1,043 | -0.71% | 1,377,600 | - | +14.06% | - | - |
| 12/24 | 1,055 | 1,063 | 1,035 | 1,050 | +1.2% | 2,374,400 | - | +15.89% | - | - |
| 12/22 | 1,025 | 1,045 | 1,018 | 1,038 | +3.75% | 3,054,800 | - | +15.53% | - | - |
| 12/21 | 990 | 1,018 | 983 | 1,000 | +0.76% | 1,361,200 | - | +11.98% | - | - |
| 12/18 | 978 | 993 | 960 | 993 | +0.25% | 1,846,000 | - | +11.39% | - | - |
| 12/17 | 1,000 | 1,013 | 983 | 990 | -1.49% | 1,920,800 | - | +11.36% | - | - |
| 12/16 | 1,040 | 1,045 | 998 | 1,005 | -1.71% | 1,757,600 | - | +13.05% | - | - |
| 12/15 | 1,005 | 1,050 | 1,003 | 1,023 | +0.99% | 4,577,200 | - | +15.28% | - | - |
| 12/14 | 1,000 | 1,013 | 980 | 1,013 | +1.76% | 2,010,000 | - | +14.8% | - | - |
| 12/11 | 958 | 1,003 | 953 | 995 | +5.29% | 4,542,000 | - | +13.33% | - | - |
| 12/10 | 948 | 985 | 928 | 945 | -1.56% | 4,619,200 | - | +8.12% | - | - |
| 12/09 | 893 | 968 | 890 | 960 | +6.08% | 5,289,200 | - | +9.97% | - | - |
| 12/08 | 908 | 920 | 885 | 905 | -2.95% | 1,716,800 | - | +3.78% | - | - |
| 12/07 | 905 | 938 | 895 | 933 | +5.97% | 2,794,400 | - | +6.57% | - | - |
| 12/04 | 870 | 893 | 848 | 880 | 0% | 1,771,600 | - | +0.57% | - | - |
| 12/03 | 838 | 883 | 833 | 880 | +6.67% | 2,333,600 | - | +0.23% | - | - |
| 12/02 | 850 | 860 | 805 | 825 | +0.92% | 2,982,800 | - | -6.67% | - | - |
| 12/01 | 765 | 818 | 753 | 818 | +6.17% | 1,953,200 | - | -8.56% | - | - |
| 11/30 | 765 | 785 | 758 | 770 | +3.36% | 1,359,600 | - | -14.63% | - | - |
| 11/27 | 755 | 760 | 735 | 745 | -5.1% | 1,282,000 | - | -18.04% | - | - |
| 11/26 | 785 | 800 | 775 | 785 | -1.88% | 974,800 | - | -14.49% | - | - |
| 11/25 | 788 | 803 | 773 | 800 | 0% | 1,308,400 | - | -13.42% | - | - |
| 11/24 | 845 | 845 | 788 | 800 | -2.44% | 1,473,600 | - | -13.79% | - | - |
| 11/20 | 813 | 835 | 805 | 820 | -1.2% | 1,521,600 | - | -11.92% | - | - |
| 11/19 | 828 | 840 | 803 | 830 | -1.19% | 2,824,400 | - | -11.13% | - | - |
| 11/18 | 873 | 873 | 818 | 840 | -2.89% | 2,523,200 | - | -10.26% | - | - |
| 11/17 | 910 | 918 | 853 | 865 | -4.16% | 1,617,600 | - | -7.78% | - | - |
| 11/16 | 938 | 940 | 900 | 903 | -4.5% | 1,366,000 | - | -3.89% | - | - |
| 11/13 | 955 | 968 | 940 | 945 | -1.82% | 1,290,800 | - | +0.85% | - | - |
| 11/12 | 988 | 993 | 958 | 963 | -1.53% | 1,872,000 | - | +3.27% | - | - |
| 11/11 | 975 | 1,025 | 970 | 978 | +1.56% | 4,965,600 | - | +5.68% | - | - |
| 11/10 | 920 | 978 | 918 | 963 | +7.84% | 4,815,600 | - | +5.08% | - | - |
| 11/09 | 925 | 925 | 888 | 893 | -2.72% | 1,369,200 | - | -1.92% | - | - |
| 11/06 | 925 | 945 | 913 | 918 | +2.23% | 1,684,000 | - | +0.94% | - | - |
| 11/05 | 878 | 910 | 878 | 898 | -1.64% | 1,671,600 | - | -0.94% | - | - |
| 11/04 | 925 | 938 | 903 | 913 | -1.88% | 1,523,200 | - | +0.94% | - | - |
| 11/02 | 943 | 963 | 915 | 930 | -6.3% | 2,764,400 | - | +3.22% | - | - |
