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 | 10/1, 株式分割 1→3 |
| 2010 | 10/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 1,000 | 1,004 | 998 | 1,003 | +0.67% | 1,749,600 | 6229億376万 | +3.65% | 25.46 | 3.33 |
| 03/30 | 993 | 997 | 988 | 997 | +0.67% | 1,246,500 | - | +3.17% | - | - |
| 03/29 | 986 | 992 | 980 | 990 | -0.22% | 1,185,300 | - | +2.59% | - | - |
| 03/26 | 980 | 997 | 979 | 992 | +0.56% | 2,688,300 | - | +2.93% | - | - |
| 03/25 | 1,001 | 1,001 | 984 | 987 | -1.55% | 1,182,600 | - | +2.46% | - | - |
| 03/24 | 989 | 1,018 | 988 | 1,002 | +2.97% | 4,107,600 | - | +4.29% | - | - |
| 03/23 | 967 | 976 | 964 | 973 | -0.11% | 1,173,600 | - | +1.49% | - | - |
| 03/19 | 969 | 974 | 968 | 974 | +0.69% | 1,057,500 | - | +1.61% | - | - |
| 03/18 | 971 | 976 | 962 | 968 | -0.23% | 1,701,900 | - | +0.92% | - | - |
| 03/17 | 966 | 973 | 963 | 970 | +0.69% | 1,860,300 | - | +1.15% | - | - |
| 03/16 | 971 | 973 | 962 | 963 | -0.8% | 1,314,900 | - | +0.35% | - | - |
| 03/15 | 976 | 980 | 971 | 971 | -0.91% | 952,200 | - | +1.16% | - | - |
| 03/12 | 972 | 980 | 968 | 980 | +1.38% | 2,321,100 | - | +2.08% | - | - |
| 03/11 | 964 | 970 | 961 | 967 | +0.23% | 1,112,400 | - | +0.69% | - | - |
| 03/10 | 970 | 971 | 961 | 964 | -0.23% | 1,487,700 | - | +0.36% | - | - |
| 03/09 | 956 | 968 | 951 | 967 | +0.93% | 1,830,600 | - | +0.69% | - | - |
| 03/08 | 956 | 958 | 950 | 958 | +0.7% | 1,681,200 | - | -0.23% | - | - |
| 03/05 | 939 | 952 | 939 | 951 | +1.54% | 2,313,900 | - | -0.93% | - | - |
| 03/04 | 934 | 938 | 932 | 937 | -0.12% | 1,717,200 | - | -2.53% | - | - |
| 03/03 | 941 | 941 | 932 | 938 | -0.71% | 3,171,600 | - | -2.52% | - | - |
| 03/02 | 951 | 951 | 939 | 944 | -0.35% | 1,890,000 | - | -2.03% | - | - |
| 03/01 | 947 | 953 | 946 | 948 | +0.12% | 1,312,200 | - | -1.89% | - | - |
| 02/26 | 947 | 950 | 944 | 947 | -0.58% | 1,413,900 | - | -2.2% | - | - |
| 02/25 | 960 | 961 | 950 | 952 | -0.35% | 1,156,500 | - | -1.83% | - | - |
| 02/24 | 953 | 958 | 951 | 956 | -0.58% | 1,152,900 | - | -1.79% | - | - |
| 02/23 | 964 | 969 | 956 | 961 | -1.14% | 2,720,700 | - | -1.42% | - | - |
| 02/22 | 967 | 977 | 962 | 972 | +1.51% | 2,580,300 | - | -0.49% | - | - |
| 02/19 | 959 | 959 | 950 | 958 | +0.23% | 2,088,000 | - | -2.17% | - | - |
| 02/18 | 957 | 958 | 950 | 956 | -0.12% | 2,176,200 | - | -2.59% | - | - |
| 02/17 | 961 | 963 | 954 | 957 | +0.12% | 1,779,300 | - | -2.68% | - | - |
| 02/16 | 958 | 961 | 954 | 956 | -0.23% | 1,243,800 | - | -2.99% | - | - |
| 02/15 | 964 | 966 | 957 | 958 | -1.93% | 2,110,500 | - | -2.76% | - | - |
| 02/12 | 983 | 984 | 973 | 977 | +0.46% | 1,214,100 | - | -0.85% | - | - |
| 02/10 | 980 | 981 | 968 | 972 | -0.79% | 2,262,600 | - | -1.3% | - | - |
| 02/09 | 981 | 987 | 974 | 980 | +0.34% | 2,278,800 | - | -0.61% | - | - |
| 02/08 | 971 | 981 | 966 | 977 | +0.69% | 1,416,600 | - | -0.95% | - | - |
| 02/05 | 966 | 977 | 964 | 970 | -1.02% | 1,655,100 | - | -1.52% | - | - |
| 02/04 | 991 | 992 | 973 | 980 | -0.34% | 1,800,000 | - | -0.61% | - | - |
| 02/03 | 968 | 990 | 967 | 983 | +2.55% | 3,951,900 | - | -0.27% | - | - |
| 02/02 | 961 | 962 | 953 | 959 | +0.35% | 1,892,700 | - | -2.65% | - | - |
| 02/01 | 958 | 964 | 952 | 956 | +0.23% | 3,495,600 | - | -3.09% | - | - |
| 01/29 | 994 | 999 | 948 | 953 | -2.28% | 5,600,709 | - | -3.31% | - | - |
| 01/28 | 966 | 976 | 959 | 976 | +1.04% | 1,681,200 | - | -1.16% | - | - |
| 01/27 | 978 | 979 | 966 | 966 | -1.36% | 2,520,900 | - | -2.27% | - | - |
| 01/26 | 991 | 994 | 979 | 979 | -1.56% | 1,375,200 | - | -1.02% | - | - |
| 01/25 | 993 | 1,001 | 993 | 994 | -0.67% | 952,200 | - | +0.45% | - | - |
| 01/22 | 991 | 1,003 | 988 | 1,001 | -0.66% | 2,889,000 | - | +1.02% | - | - |
| 01/21 | 1,001 | 1,011 | 1,000 | 1,008 | -0.55% | 1,563,300 | - | +1.69% | - | - |
| 01/20 | 1,014 | 1,017 | 1,008 | 1,013 | -0.11% | 1,375,200 | - | +2.25% | - | - |
| 01/19 | 1,012 | 1,017 | 1,004 | 1,014 | -0.11% | 1,559,700 | - | +2.47% | - | - |
| 01/18 | 1,011 | 1,022 | 1,010 | 1,016 | -0.33% | 2,473,200 | - | +2.58% | - | - |
| 01/15 | 1,016 | 1,024 | 1,004 | 1,019 | +0.44% | 3,712,500 | - | +2.92% | - | - |
| 01/14 | 1,000 | 1,019 | 999 | 1,014 | +1.33% | 3,369,600 | - | +2.57% | - | - |
| 01/13 | 1,004 | 1,004 | 996 | 1,001 | -0.77% | 3,461,400 | - | +1.33% | - | - |
| 01/12 | 973 | 1,011 | 967 | 1,009 | +5.46% | 7,191,009 | - | +2.11% | - | - |
| 01/08 | 959 | 967 | 952 | 957 | +0.23% | 3,712,500 | - | -3.07% | - | - |
| 01/07 | 976 | 979 | 951 | 954 | -2.5% | 4,479,300 | - | -3.49% | - | - |
| 01/06 | 989 | 989 | 976 | 979 | -0.45% | 1,809,900 | - | -1.12% | - | - |
| 01/05 | 989 | 989 | 979 | 983 | +0.57% | 1,859,400 | - | -0.57% | - | - |
| 01/04 | 976 | 984 | 976 | 978 | +1.03% | 1,205,100 | - | -1.03% | - | - |
| 2009 |
| 12/30 | 981 | 982 | 968 | 968 | -1.25% | 1,478,700 | - | -2.05% | - | - |
| 12/29 | 986 | 990 | 978 | 980 | -0.34% | 1,791,900 | - | -0.71% | - | - |
| 12/28 | 977 | 988 | 972 | 983 | +0.91% | 1,870,200 | - | -0.27% | - | - |
| 12/25 | 978 | 979 | 969 | 974 | +0.11% | 1,486,800 | - | -0.97% | - | - |
| 12/24 | 970 | 981 | 964 | 973 | +0.46% | 3,104,100 | - | -0.88% | - | - |
| 12/22 | 978 | 980 | 968 | 969 | -0.68% | 2,935,800 | - | -1.23% | - | - |
| 12/21 | 987 | 988 | 976 | 976 | -1.13% | 2,564,100 | - | -0.55% | - | - |
| 12/18 | 996 | 998 | 986 | 987 | -1.11% | 2,845,800 | - | +0.68% | - | - |
| 12/17 | 1,012 | 1,013 | 998 | 998 | -1.43% | 2,870,100 | - | +2.02% | - | - |
| 12/16 | 1,009 | 1,019 | 1,007 | 1,012 | +1% | 2,330,100 | - | +3.71% | - | - |
| 12/15 | 1,004 | 1,009 | 994 | 1,002 | -0.11% | 1,353,600 | - | +3% | - | - |
| 12/14 | 1,012 | 1,012 | 998 | 1,003 | +0.22% | 2,298,600 | - | +3.44% | - | - |
| 12/11 | 992 | 1,004 | 983 | 1,001 | +0.45% | 2,704,500 | - | +3.42% | - | - |
| 12/10 | 1,019 | 1,024 | 994 | 997 | -2.29% | 3,312,000 | - | +3.28% | - | - |
| 12/09 | 1,010 | 1,022 | 1,009 | 1,020 | +1.21% | 3,156,300 | - | +5.92% | - | - |
| 12/08 | 990 | 1,012 | 989 | 1,008 | +1.57% | 2,822,400 | - | +4.87% | - | - |
| 12/07 | 997 | 998 | 986 | 992 | +0.68% | 2,025,900 | - | +3.46% | - | - |
| 12/04 | 1,000 | 1,002 | 980 | 986 | -1.44% | 2,834,100 | - | +2.88% | - | - |
| 12/03 | 997 | 1,000 | 990 | 1,000 | +0.33% | 2,329,200 | - | +4.49% | - | - |
| 12/02 | 994 | 1,003 | 989 | 997 | 0% | 2,322,900 | - | +4.47% | - | - |
| 12/01 | 989 | 1,008 | 988 | 997 | +1.7% | 5,189,409 | - | +4.69% | - | - |
| 11/30 | 960 | 980 | 958 | 980 | +2.08% | 2,628,000 | - | +3.27% | - | - |
| 11/27 | 954 | 963 | 946 | 960 | -0.12% | 1,581,300 | - | +1.37% | - | - |
| 11/26 | 959 | 967 | 954 | 961 | -1.37% | 2,665,800 | - | +1.6% | - | - |
| 11/25 | 951 | 974 | 947 | 974 | +2.93% | 3,287,700 | - | +3.12% | - | - |
| 11/24 | 943 | 950 | 939 | 947 | +0.47% | 1,530,000 | - | +0.39% | - | - |
| 11/20 | 930 | 942 | 930 | 942 | +0.24% | 1,288,800 | - | -0.08% | - | - |
| 11/19 | 936 | 940 | 929 | 940 | -0.12% | 1,981,800 | - | -0.32% | - | - |
| 11/18 | 942 | 948 | 933 | 941 | -0.7% | 2,822,400 | - | -0.09% | - | - |
| 11/17 | 956 | 961 | 943 | 948 | -1.16% | 1,284,300 | - | +0.72% | - | - |
| 11/16 | 950 | 961 | 948 | 959 | +0.82% | 2,295,900 | - | +2.01% | - | - |
| 11/13 | 941 | 953 | 940 | 951 | +1.42% | 1,971,000 | - | +1.29% | - | - |
| 11/12 | 949 | 949 | 936 | 938 | 0% | 1,485,000 | - | -0.02% | - | - |
| 11/11 | 947 | 948 | 938 | 938 | -0.71% | 1,055,700 | - | -0.02% | - | - |
| 11/10 | 943 | 957 | 941 | 944 | +0.83% | 2,547,000 | - | +0.69% | - | - |
| 11/09 | 948 | 948 | 934 | 937 | -0.82% | 1,257,300 | - | -0.14% | - | - |
| 11/06 | 934 | 944 | 931 | 944 | +0.95% | 2,141,100 | - | +0.69% | - | - |
| 11/05 | 943 | 943 | 930 | 936 | -0.59% | 2,199,600 | - | -0.26% | - | - |
| 11/04 | 951 | 954 | 939 | 941 | -2.53% | 2,763,900 | - | +0.33% | - | - |
| 11/02 | 950 | 970 | 946 | 966 | +0.23% | 2,325,600 | - | +2.94% | - | - |
