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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 1,092 | 1,093 | 1,074 | 1,075 | -1.01% | 436,800 | 1155億7110万 | +2.48% | 25.87 | 1.51 |
| 03/30 | 1,075 | 1,090 | 1,058 | 1,086 | +1.16% | 505,600 | - | +3.82% | - | - |
| 03/29 | 1,077 | 1,079 | 1,071 | 1,074 | -0.56% | 241,200 | - | +2.92% | - | - |
| 03/26 | 1,077 | 1,081 | 1,066 | 1,080 | +0.56% | 563,000 | - | +3.9% | - | - |
| 03/25 | 1,066 | 1,080 | 1,054 | 1,074 | +2.24% | 733,600 | - | +3.72% | - | - |
| 03/24 | 1,062 | 1,064 | 1,038 | 1,050 | +0.96% | 644,800 | - | +1.65% | - | - |
| 03/23 | 1,048 | 1,049 | 1,036 | 1,040 | +0.34% | 572,800 | - | +1.07% | - | - |
| 03/19 | 1,015 | 1,038 | 1,015 | 1,037 | +2.22% | 356,000 | - | +1.02% | - | - |
| 03/18 | 1,025 | 1,025 | 1,013 | 1,014 | -1.12% | 418,800 | - | -0.98% | - | - |
| 03/17 | 1,018 | 1,029 | 1,018 | 1,026 | +0.79% | 426,000 | - | +0.44% | - | - |
| 03/16 | 1,020 | 1,031 | 1,016 | 1,018 | -0.68% | 361,200 | - | -0.05% | - | - |
| 03/15 | 1,025 | 1,034 | 1,016 | 1,025 | +0.24% | 847,600 | - | +0.74% | - | - |
| 03/12 | 1,040 | 1,043 | 1,017 | 1,022 | -2.67% | 1,488,600 | - | +0.69% | - | - |
| 03/11 | 1,055 | 1,062 | 1,046 | 1,050 | -0.33% | 669,000 | - | +3.65% | - | - |
| 03/10 | 1,078 | 1,081 | 1,052 | 1,054 | -2.68% | 854,600 | - | +4.2% | - | - |
| 03/09 | 1,096 | 1,097 | 1,080 | 1,083 | -1.41% | 615,800 | - | +7.39% | - | - |
| 03/08 | 1,095 | 1,106 | 1,085 | 1,098 | +1.95% | 507,800 | - | +9.36% | - | - |
| 03/05 | 1,085 | 1,098 | 1,069 | 1,077 | -0.65% | 682,400 | - | +7.81% | - | - |
| 03/04 | 1,095 | 1,100 | 1,079 | 1,084 | -0.96% | 831,600 | - | +9.05% | - | - |
| 03/03 | 1,069 | 1,096 | 1,063 | 1,095 | +2.19% | 823,600 | - | +10.78% | - | - |
| 03/02 | 1,048 | 1,072 | 1,046 | 1,071 | +3.18% | 1,089,200 | - | +9.17% | - | - |
| 03/01 | 1,006 | 1,047 | 1,004 | 1,038 | +3.59% | 836,200 | - | +6.35% | - | - |
| 02/26 | 980 | 1,005 | 975 | 1,002 | +1.88% | 711,400 | - | +2.87% | - | - |
| 02/25 | 998 | 1,003 | 977 | 984 | +0.46% | 490,600 | - | +1.08% | - | - |
| 02/24 | 989 | 989 | 974 | 979 | -1.41% | 438,000 | - | +0.62% | - | - |
| 02/23 | 1,005 | 1,014 | 987 | 993 | -0.7% | 280,000 | - | +1.95% | - | - |
| 02/22 | 1,000 | 1,016 | 992 | 1,000 | +2.62% | 437,000 | - | +2.56% | - | - |
| 02/19 | 984 | 1,000 | 972 | 975 | -1.96% | 492,000 | - | -0.15% | - | - |
| 02/18 | 1,009 | 1,009 | 986 | 994 | -1.39% | 516,000 | - | +1.64% | - | - |
| 02/17 | 998 | 1,009 | 989 | 1,008 | +4.35% | 847,400 | - | +3.28% | - | - |
| 02/16 | 960 | 972 | 959 | 966 | +0.05% | 302,600 | - | -0.82% | - | - |
| 02/15 | 974 | 975 | 951 | 966 | -0.72% | 390,200 | - | -0.87% | - | - |
| 02/12 | 966 | 973 | 936 | 973 | +1.73% | 672,400 | - | -0.05% | - | - |
| 02/10 | 967 | 978 | 956 | 956 | +0.47% | 426,200 | - | -1.54% | - | - |
| 02/09 | 957 | 959 | 923 | 952 | -2.61% | 774,200 | - | -1.91% | - | - |
| 02/08 | 984 | 991 | 971 | 977 | -0.61% | 694,600 | - | +0.72% | - | - |
| 02/05 | 955 | 993 | 950 | 983 | +1.5% | 1,117,600 | - | +1.55% | - | - |
| 02/04 | 982 | 985 | 954 | 969 | -4.2% | 735,400 | - | +0.26% | - | - |
| 02/03 | 1,014 | 1,033 | 1,001 | 1,011 | +3.85% | 943,800 | - | +4.88% | - | - |
| 02/02 | 954 | 982 | 945 | 974 | 0% | 798,000 | - | +1.41% | - | - |
| 02/01 | 947 | 981 | 922 | 974 | -1.32% | 1,389,400 | - | +1.62% | - | - |
| 01/29 | 978 | 1,022 | 970 | 987 | +3.73% | 1,231,200 | - | +3.3% | - | - |
| 01/28 | 930 | 956 | 917 | 951 | +3.93% | 412,800 | - | 0% | - | - |
| 01/27 | 935 | 942 | 915 | 915 | -2.19% | 494,600 | - | -3.48% | - | - |
| 01/26 | 950 | 967 | 935 | 936 | -1.68% | 299,000 | - | -1.11% | - | - |
| 01/25 | 953 | 958 | 945 | 952 | -2.01% | 330,000 | - | +0.79% | - | - |
| 01/22 | 965 | 975 | 957 | 971 | -2.26% | 503,600 | - | +3.3% | - | - |
| 01/21 | 976 | 999 | 976 | 994 | +1.79% | 434,800 | - | +6.14% | - | - |
| 01/20 | 1,005 | 1,010 | 973 | 976 | -2.4% | 607,400 | - | +4.83% | - | - |
| 01/19 | 1,018 | 1,018 | 990 | 1,000 | -0.99% | 393,800 | - | +8.11% | - | - |
| 01/18 | 1,008 | 1,017 | 999 | 1,010 | -2.65% | 963,600 | - | +9.78% | - | - |
| 01/15 | 1,020 | 1,047 | 1,008 | 1,038 | +1.82% | 955,600 | - | +13.39% | - | - |
| 01/14 | 1,036 | 1,052 | 1,013 | 1,019 | +7.15% | 1,080,000 | - | +11.98% | - | - |
| 01/13 | 960 | 969 | 950 | 951 | -0.89% | 282,000 | - | +5.2% | - | - |
| 01/12 | 958 | 970 | 948 | 960 | +0.95% | 250,600 | - | +6.49% | - | - |
| 01/08 | 953 | 961 | 939 | 951 | -0.42% | 349,000 | - | +6.08% | - | - |
| 01/07 | 944 | 959 | 940 | 955 | +2.63% | 645,600 | - | +7.13% | - | - |
| 01/06 | 930 | 936 | 917 | 930 | -0.21% | 266,600 | - | +5.2% | - | - |
| 01/05 | 944 | 958 | 925 | 932 | -0.32% | 538,200 | - | +6.27% | - | - |
| 01/04 | 938 | 942 | 928 | 935 | +1.36% | 213,200 | - | +7.22% | - | - |
| 2009 |
| 12/30 | 930 | 930 | 911 | 923 | -0.75% | 218,400 | - | +6.52% | - | - |
| 12/29 | 913 | 930 | 913 | 930 | +0.92% | 257,200 | - | +8.08% | - | - |
| 12/28 | 910 | 929 | 910 | 921 | +0.99% | 210,600 | - | +7.72% | - | - |
| 12/25 | 927 | 927 | 907 | 912 | -1.57% | 267,200 | - | +7.29% | - | - |
| 12/24 | 908 | 928 | 898 | 927 | +2.6% | 373,800 | - | +9.52% | - | - |
| 12/22 | 900 | 909 | 888 | 903 | +1.4% | 347,600 | - | +7.24% | - | - |
| 12/21 | 879 | 895 | 877 | 891 | +1.31% | 421,600 | - | +6.14% | - | - |
| 12/18 | 870 | 894 | 865 | 879 | +1.62% | 793,800 | - | +5.02% | - | - |
| 12/17 | 864 | 870 | 858 | 865 | -0.29% | 284,200 | - | +3.59% | - | - |
| 12/16 | 854 | 874 | 853 | 868 | +0.06% | 509,600 | - | +4.02% | - | - |
| 12/15 | 874 | 877 | 865 | 867 | -0.74% | 252,200 | - | +4.08% | - | - |
| 12/14 | 878 | 878 | 850 | 874 | +1.22% | 342,000 | - | +4.86% | - | - |
| 12/11 | 851 | 866 | 840 | 863 | +3.23% | 325,200 | - | +3.73% | - | - |
| 12/10 | 850 | 868 | 835 | 836 | -3.13% | 544,800 | - | +0.36% | - | - |
| 12/09 | 883 | 884 | 861 | 863 | -2.27% | 378,800 | - | +3.35% | - | - |
| 12/08 | 883 | 898 | 879 | 883 | -2.7% | 541,000 | - | +5.5% | - | - |
| 12/07 | 893 | 917 | 893 | 908 | +3.3% | 781,400 | - | +8.16% | - | - |
| 12/04 | 880 | 882 | 860 | 879 | +0.63% | 397,000 | - | +4.96% | - | - |
| 12/03 | 855 | 875 | 854 | 873 | +5.05% | 638,800 | - | +4.18% | - | - |
| 12/02 | 832 | 850 | 818 | 831 | +1.03% | 532,000 | - | -1.07% | - | - |
| 12/01 | 775 | 824 | 772 | 823 | +5.86% | 1,001,000 | - | -2.78% | - | - |
| 11/30 | 778 | 803 | 771 | 777 | +0.58% | 833,200 | - | -8.48% | - | - |
| 11/27 | 790 | 790 | 767 | 773 | -2.77% | 692,600 | - | -9.54% | - | - |
| 11/26 | 779 | 803 | 775 | 795 | +1.34% | 704,400 | - | -7.62% | - | - |
| 11/25 | 780 | 800 | 772 | 784 | 0% | 737,200 | - | -9.26% | - | - |
| 11/24 | 794 | 798 | 780 | 784 | -0.76% | 581,400 | - | -9.78% | - | - |
| 11/20 | 786 | 804 | 780 | 790 | -1.37% | 652,400 | - | -9.61% | - | - |
| 11/19 | 800 | 810 | 787 | 801 | -1.11% | 567,200 | - | -8.87% | - | - |
| 11/18 | 818 | 828 | 802 | 810 | -2.47% | 645,000 | - | -8.27% | - | - |
| 11/17 | 833 | 860 | 826 | 831 | -0.3% | 684,800 | - | -6.37% | - | - |
| 11/16 | 841 | 846 | 823 | 833 | -0.83% | 518,200 | - | -6.19% | - | - |
| 11/13 | 830 | 847 | 827 | 840 | +2.19% | 661,200 | - | -5.51% | - | - |
| 11/12 | 837 | 849 | 815 | 822 | -1.79% | 565,000 | - | -7.54% | - | - |
| 11/11 | 853 | 864 | 834 | 837 | -2.62% | 402,200 | - | -5.85% | - | - |
| 11/10 | 860 | 881 | 856 | 860 | +1.12% | 589,000 | - | -3.21% | - | - |
| 11/09 | 876 | 876 | 850 | 850 | -1.22% | 1,113,400 | - | -4.17% | - | - |
| 11/06 | 885 | 890 | 857 | 861 | -1.66% | 623,800 | - | -3.1% | - | - |
| 11/05 | 885 | 896 | 866 | 875 | -1.57% | 395,600 | - | -1.57% | - | - |
| 11/04 | 901 | 903 | 887 | 889 | -2.36% | 663,000 | - | 0% | - | - |
| 11/02 | 925 | 940 | 900 | 911 | -3.09% | 704,200 | - | +2.53% | - | - |
