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 |
---|
2024 | 1/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 10→1 |
2014 | 8/1, 株式分割 1→1 |
2010 |
03/31 | 1,760 | 1,770 | 1,745 | 1,755 | -0.28% | 769,600 | 5821億752万 | +5.41% | 12.43 | 0.88 |
03/30 | 1,750 | 1,780 | 1,750 | 1,760 | +2.62% | 1,144,600 | - | +6.09% | - | - |
03/29 | 1,675 | 1,720 | 1,675 | 1,715 | +1.18% | 889,000 | - | +3.75% | - | - |
03/26 | 1,675 | 1,695 | 1,665 | 1,695 | +1.5% | 615,600 | - | +2.98% | - | - |
03/25 | 1,680 | 1,685 | 1,665 | 1,670 | -0.3% | 456,600 | - | +1.71% | - | - |
03/24 | 1,690 | 1,695 | 1,670 | 1,675 | +0.3% | 783,600 | - | +2.26% | - | - |
03/23 | 1,710 | 1,710 | 1,665 | 1,670 | -1.76% | 701,600 | - | +2.39% | - | - |
03/19 | 1,695 | 1,715 | 1,685 | 1,700 | +0.89% | 595,200 | - | +4.68% | - | - |
03/18 | 1,710 | 1,720 | 1,680 | 1,685 | -0.88% | 451,400 | - | +4.21% | - | - |
03/17 | 1,685 | 1,710 | 1,675 | 1,700 | +2.1% | 1,051,200 | - | +5.59% | - | - |
03/16 | 1,670 | 1,685 | 1,655 | 1,665 | -0.6% | 1,102,600 | - | +3.93% | - | - |
03/15 | 1,665 | 1,685 | 1,665 | 1,675 | +1.21% | 660,400 | - | +4.95% | - | - |
03/12 | 1,660 | 1,660 | 1,635 | 1,655 | 0% | 1,411,600 | - | +4.09% | - | - |
03/11 | 1,655 | 1,670 | 1,645 | 1,655 | +0.3% | 692,000 | - | +4.35% | - | - |
03/10 | 1,655 | 1,665 | 1,650 | 1,650 | -0.6% | 399,200 | - | +4.17% | - | - |
03/09 | 1,650 | 1,675 | 1,645 | 1,660 | 0% | 767,600 | - | +4.93% | - | - |
03/08 | 1,675 | 1,675 | 1,650 | 1,660 | +1.53% | 563,000 | - | +5.2% | - | - |
03/05 | 1,620 | 1,645 | 1,620 | 1,635 | +0.93% | 646,600 | - | +3.74% | - | - |
03/04 | 1,640 | 1,640 | 1,615 | 1,620 | -1.22% | 461,000 | - | +2.79% | - | - |
03/03 | 1,630 | 1,655 | 1,630 | 1,640 | -0.61% | 523,000 | - | +3.99% | - | - |
03/02 | 1,640 | 1,655 | 1,625 | 1,650 | 0% | 622,000 | - | +4.63% | - | - |
03/01 | 1,640 | 1,675 | 1,625 | 1,650 | +3.13% | 1,378,400 | - | +4.5% | - | - |
02/26 | 1,590 | 1,605 | 1,590 | 1,600 | +0.31% | 448,600 | - | +1.2% | - | - |
02/25 | 1,595 | 1,610 | 1,585 | 1,595 | +0.31% | 827,200 | - | +0.63% | - | - |
02/24 | 1,585 | 1,600 | 1,580 | 1,590 | -1.24% | 652,200 | - | +0.06% | - | - |
02/23 | 1,600 | 1,620 | 1,590 | 1,610 | +0.94% | 926,800 | - | +1% | - | - |
02/22 | 1,590 | 1,620 | 1,590 | 1,595 | +2.9% | 1,101,400 | - | -0.25% | - | - |
02/19 | 1,580 | 1,615 | 1,550 | 1,550 | -2.82% | 1,396,200 | - | -3.49% | - | - |
02/18 | 1,570 | 1,615 | 1,560 | 1,595 | +2.24% | 1,528,400 | - | -0.99% | - | - |
02/17 | 1,535 | 1,560 | 1,535 | 1,560 | +3.65% | 1,088,400 | - | -3.35% | - | - |
02/16 | 1,510 | 1,520 | 1,505 | 1,505 | -0.33% | 607,200 | - | -7.04% | - | - |
02/15 | 1,530 | 1,530 | 1,505 | 1,510 | -0.66% | 416,000 | - | -7.19% | - | - |
02/12 | 1,515 | 1,530 | 1,510 | 1,520 | +1% | 744,800 | - | -6.92% | - | - |
02/10 | 1,515 | 1,530 | 1,500 | 1,505 | -0.33% | 768,000 | - | -8.01% | - | - |
02/09 | 1,505 | 1,530 | 1,505 | 1,510 | -0.33% | 939,600 | - | -7.81% | - | - |
02/08 | 1,505 | 1,525 | 1,500 | 1,515 | -0.33% | 1,085,000 | - | -7.62% | - | - |
02/05 | 1,520 | 1,535 | 1,505 | 1,520 | -2.56% | 1,371,000 | - | -7.43% | - | - |
02/04 | 1,625 | 1,625 | 1,550 | 1,560 | -2.8% | 2,078,000 | - | -5.11% | - | - |
02/03 | 1,605 | 1,625 | 1,600 | 1,605 | +0.94% | 986,600 | - | -2.43% | - | - |
02/02 | 1,615 | 1,625 | 1,575 | 1,590 | +1.27% | 2,180,400 | - | -3.34% | - | - |
02/01 | 1,590 | 1,595 | 1,555 | 1,570 | -2.18% | 1,839,000 | - | -4.56% | - | - |
01/29 | 1,620 | 1,635 | 1,600 | 1,605 | -1.53% | 2,393,400 | - | -2.37% | - | - |
01/28 | 1,625 | 1,650 | 1,620 | 1,630 | -0.31% | 767,600 | - | -0.79% | - | - |
01/27 | 1,655 | 1,670 | 1,625 | 1,635 | -1.51% | 900,200 | - | -0.43% | - | - |
01/26 | 1,690 | 1,695 | 1,660 | 1,660 | -1.48% | 1,059,600 | - | +1.28% | - | - |
01/25 | 1,665 | 1,700 | 1,665 | 1,685 | -0.88% | 1,038,600 | - | +2.93% | - | - |
01/22 | 1,700 | 1,705 | 1,665 | 1,700 | -0.87% | 1,872,800 | - | +4.36% | - | - |
01/21 | 1,690 | 1,735 | 1,660 | 1,715 | +1.48% | 1,870,000 | - | +5.8% | - | - |
01/20 | 1,730 | 1,740 | 1,685 | 1,690 | -0.59% | 848,000 | - | +4.77% | - | - |
01/19 | 1,735 | 1,740 | 1,690 | 1,700 | -2.58% | 1,255,200 | - | +5.85% | - | - |
01/18 | 1,735 | 1,770 | 1,730 | 1,745 | -1.13% | 1,381,200 | - | +9.2% | - | - |
01/15 | 1,695 | 1,775 | 1,695 | 1,765 | +4.75% | 2,460,200 | - | +11.01% | - | - |
01/14 | 1,655 | 1,705 | 1,655 | 1,685 | +0.9% | 1,311,400 | - | +6.58% | - | - |
01/13 | 1,680 | 1,730 | 1,670 | 1,670 | -1.18% | 1,026,400 | - | +5.9% | - | - |
01/12 | 1,675 | 1,695 | 1,650 | 1,690 | -0.29% | 969,600 | - | +7.37% | - | - |
01/08 | 1,680 | 1,700 | 1,650 | 1,695 | +2.11% | 1,436,400 | - | +8.03% | - | - |
01/07 | 1,640 | 1,680 | 1,625 | 1,660 | +3.43% | 1,832,000 | - | +6.07% | - | - |
01/06 | 1,560 | 1,620 | 1,555 | 1,605 | +3.55% | 1,378,800 | - | +2.95% | - | - |
01/05 | 1,575 | 1,600 | 1,545 | 1,550 | -0.64% | 1,130,600 | - | -0.26% | - | - |
01/04 | 1,575 | 1,575 | 1,555 | 1,560 | +0.32% | 347,000 | - | +0.58% | - | - |
2009 |
12/30 | 1,560 | 1,575 | 1,545 | 1,555 | -1.27% | 830,200 | - | +0.52% | - | - |
12/29 | 1,590 | 1,595 | 1,550 | 1,575 | -1.25% | 609,400 | - | +2.01% | - | - |
12/28 | 1,605 | 1,625 | 1,590 | 1,595 | +0.63% | 567,800 | - | +3.44% | - | - |
12/25 | 1,600 | 1,605 | 1,580 | 1,585 | -0.31% | 352,000 | - | +3.06% | - | - |
12/24 | 1,580 | 1,600 | 1,565 | 1,590 | +1.6% | 776,200 | - | +3.65% | - | - |
12/22 | 1,560 | 1,575 | 1,550 | 1,565 | -0.32% | 510,200 | - | +2.09% | - | - |
12/21 | 1,595 | 1,600 | 1,555 | 1,570 | -1.57% | 768,400 | - | +2.35% | - | - |
12/18 | 1,575 | 1,595 | 1,550 | 1,595 | +1.59% | 1,225,400 | - | +3.98% | - | - |
12/17 | 1,605 | 1,610 | 1,565 | 1,570 | -1.88% | 1,234,800 | - | +2.41% | - | - |
12/16 | 1,610 | 1,630 | 1,550 | 1,600 | +7.74% | 3,457,200 | - | +4.3% | - | - |
12/15 | 1,490 | 1,505 | 1,485 | 1,485 | -1% | 1,058,200 | - | -3.32% | - | - |
12/14 | 1,530 | 1,535 | 1,490 | 1,500 | -1.64% | 1,237,800 | - | -2.6% | - | - |
12/11 | 1,530 | 1,530 | 1,500 | 1,525 | +1.33% | 1,849,200 | - | -1.1% | - | - |
12/10 | 1,500 | 1,535 | 1,495 | 1,505 | -0.66% | 1,107,600 | - | -2.59% | - | - |
12/09 | 1,510 | 1,515 | 1,490 | 1,515 | -1.3% | 1,086,400 | - | -2.26% | - | - |
12/08 | 1,535 | 1,570 | 1,525 | 1,535 | -0.97% | 966,200 | - | -1.35% | - | - |
12/07 | 1,585 | 1,595 | 1,545 | 1,550 | -1.59% | 987,800 | - | -0.77% | - | - |
12/04 | 1,585 | 1,605 | 1,565 | 1,575 | -1.56% | 938,600 | - | +0.38% | - | - |
12/03 | 1,600 | 1,610 | 1,585 | 1,600 | +1.91% | 908,600 | - | +1.65% | - | - |
12/02 | 1,565 | 1,585 | 1,545 | 1,570 | -1.26% | 1,474,600 | - | -0.88% | - | - |
12/01 | 1,510 | 1,590 | 1,495 | 1,590 | +4.61% | 2,400,200 | - | +0.06% | - | - |
11/30 | 1,470 | 1,520 | 1,465 | 1,520 | +4.11% | 2,035,400 | - | -4.52% | - | - |
11/27 | 1,450 | 1,490 | 1,445 | 1,460 | -1.02% | 1,073,800 | - | -8.69% | - | - |
11/26 | 1,450 | 1,500 | 1,445 | 1,475 | +0.34% | 949,400 | - | -8.33% | - | - |
11/25 | 1,475 | 1,495 | 1,450 | 1,470 | -0.68% | 989,400 | - | -9.2% | - | - |
11/24 | 1,515 | 1,515 | 1,475 | 1,480 | -2.31% | 805,200 | - | -9.04% | - | - |
11/20 | 1,490 | 1,530 | 1,490 | 1,515 | +0.66% | 1,183,200 | - | -7.23% | - | - |
11/19 | 1,500 | 1,515 | 1,485 | 1,505 | +1.35% | 2,638,800 | - | -8.23% | - | - |
11/18 | 1,545 | 1,550 | 1,460 | 1,485 | -5.11% | 1,649,600 | - | -9.78% | - | - |
11/17 | 1,570 | 1,575 | 1,545 | 1,565 | -0.95% | 1,095,200 | - | -5.5% | - | - |
11/16 | 1,575 | 1,610 | 1,565 | 1,580 | +0.64% | 1,135,600 | - | -4.99% | - | - |
11/13 | 1,570 | 1,585 | 1,545 | 1,570 | 0% | 1,347,000 | - | -5.99% | - | - |
11/12 | 1,615 | 1,630 | 1,555 | 1,570 | -2.79% | 1,329,200 | - | -6.32% | - | - |
11/11 | 1,630 | 1,670 | 1,615 | 1,615 | -1.22% | 1,354,600 | - | -3.64% | - | - |
11/10 | 1,600 | 1,645 | 1,595 | 1,635 | +3.48% | 1,151,200 | - | -2.39% | - | - |
11/09 | 1,575 | 1,590 | 1,560 | 1,580 | +0.96% | 704,000 | - | -5.56% | - | - |
11/06 | 1,590 | 1,590 | 1,550 | 1,565 | -2.19% | 1,132,000 | - | -6.57% | - | - |
11/05 | 1,595 | 1,625 | 1,570 | 1,600 | -1.23% | 2,010,000 | - | -4.71% | - | - |
11/04 | 1,640 | 1,645 | 1,580 | 1,620 | -2.41% | 1,842,800 | - | -3.69% | - | - |
11/02 | 1,660 | 1,690 | 1,655 | 1,660 | -2.64% | 1,055,200 | - | -1.43% | - | - |