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 |
|---|
| 2012 | 10/1, 株式分割 1→10 |
| 2010 |
| 03/31 | 1,835 | 1,865 | 1,833 | 1,845 | +0.87% | 928,030 | 3096億3326万 | +10.15% | 131.76 | 0.86 |
| 03/30 | 1,783 | 1,835 | 1,773 | 1,829 | +2.29% | 1,273,160 | - | +9.65% | - | - |
| 03/29 | 1,727 | 1,793 | 1,727 | 1,788 | +3.11% | 868,780 | - | +7.65% | - | - |
| 03/26 | 1,735 | 1,738 | 1,727 | 1,734 | -0.06% | 661,690 | - | +4.84% | - | - |
| 03/25 | 1,728 | 1,740 | 1,714 | 1,735 | +0.41% | 642,420 | - | +5.09% | - | - |
| 03/24 | 1,730 | 1,736 | 1,712 | 1,728 | +0.64% | 740,980 | - | +4.92% | - | - |
| 03/23 | 1,727 | 1,738 | 1,714 | 1,717 | -1.09% | 604,500 | - | +4.57% | - | - |
| 03/19 | 1,741 | 1,749 | 1,727 | 1,736 | +0.12% | 932,300 | - | +5.98% | - | - |
| 03/18 | 1,730 | 1,764 | 1,722 | 1,734 | +0.76% | 1,060,910 | - | +6.12% | - | - |
| 03/17 | 1,700 | 1,729 | 1,699 | 1,721 | +1.35% | 847,650 | - | +5.58% | - | - |
| 03/16 | 1,717 | 1,720 | 1,692 | 1,698 | -0.47% | 800,050 | - | +4.43% | - | - |
| 03/15 | 1,693 | 1,712 | 1,681 | 1,706 | +2.96% | 998,950 | - | +5.11% | - | - |
| 03/12 | 1,648 | 1,664 | 1,638 | 1,657 | +0.91% | 744,760 | - | +2.16% | - | - |
| 03/11 | 1,647 | 1,653 | 1,627 | 1,642 | +0.43% | 604,720 | - | +1.05% | - | - |
| 03/10 | 1,610 | 1,640 | 1,603 | 1,635 | +2.44% | 1,054,680 | - | +0.43% | - | - |
| 03/09 | 1,614 | 1,614 | 1,595 | 1,596 | -1.12% | 434,980 | - | -2.21% | - | - |
| 03/08 | 1,625 | 1,629 | 1,602 | 1,614 | +1.51% | 699,000 | - | -1.28% | - | - |
| 03/05 | 1,580 | 1,596 | 1,573 | 1,590 | +1.34% | 867,040 | - | -3.05% | - | - |
| 03/04 | 1,581 | 1,590 | 1,561 | 1,569 | -1.32% | 605,900 | - | -4.74% | - | - |
| 03/03 | 1,588 | 1,595 | 1,581 | 1,590 | 0% | 457,580 | - | -3.81% | - | - |
| 03/02 | 1,619 | 1,620 | 1,573 | 1,590 | -1.06% | 619,990 | - | -4.16% | - | - |
| 03/01 | 1,586 | 1,610 | 1,584 | 1,607 | +1.32% | 646,410 | - | -3.54% | - | - |
| 02/26 | 1,590 | 1,611 | 1,575 | 1,586 | -1.06% | 963,560 | - | -5.2% | - | - |
| 02/25 | 1,623 | 1,637 | 1,600 | 1,603 | -1.54% | 816,100 | - | -4.7% | - | - |
| 02/24 | 1,625 | 1,641 | 1,620 | 1,628 | -1.99% | 821,360 | - | -3.55% | - | - |
| 02/23 | 1,662 | 1,665 | 1,648 | 1,661 | +0.48% | 704,120 | - | -2.01% | - | - |
| 02/22 | 1,628 | 1,658 | 1,626 | 1,653 | +1.97% | 855,940 | - | -2.88% | - | - |
| 02/19 | 1,646 | 1,657 | 1,617 | 1,621 | -2.29% | 603,510 | - | -5.2% | - | - |
| 02/18 | 1,658 | 1,664 | 1,645 | 1,659 | +1.22% | 635,610 | - | -3.55% | - | - |
| 02/17 | 1,621 | 1,639 | 1,611 | 1,639 | +2.82% | 692,010 | - | -5.04% | - | - |
| 02/16 | 1,633 | 1,634 | 1,585 | 1,594 | -2.15% | 715,260 | - | -8.13% | - | - |
| 02/15 | 1,636 | 1,638 | 1,607 | 1,629 | -0.12% | 480,910 | - | -6.54% | - | - |
| 02/12 | 1,643 | 1,663 | 1,624 | 1,631 | +0.49% | 607,310 | - | -6.75% | - | - |
| 02/10 | 1,650 | 1,655 | 1,622 | 1,623 | +0.37% | 753,940 | - | -7.47% | - | - |
| 02/09 | 1,630 | 1,649 | 1,613 | 1,617 | -1.58% | 757,380 | - | -8.02% | - | - |
| 02/08 | 1,647 | 1,667 | 1,626 | 1,643 | -1.26% | 491,490 | - | -6.65% | - | - |
| 02/05 | 1,651 | 1,685 | 1,649 | 1,664 | -3.87% | 620,830 | - | -5.45% | - | - |
| 02/04 | 1,762 | 1,765 | 1,702 | 1,731 | -0.29% | 522,620 | - | -1.65% | - | - |
| 02/03 | 1,740 | 1,756 | 1,730 | 1,736 | +1.05% | 631,010 | - | -1.25% | - | - |
| 02/02 | 1,701 | 1,726 | 1,695 | 1,718 | +2.08% | 612,520 | - | -2.11% | - | - |
| 02/01 | 1,720 | 1,728 | 1,661 | 1,683 | -2.6% | 910,830 | - | -3.99% | - | - |
| 01/29 | 1,762 | 1,771 | 1,722 | 1,728 | -1.93% | 715,630 | - | -1.31% | - | - |
| 01/28 | 1,761 | 1,783 | 1,743 | 1,762 | +1.32% | 757,070 | - | +0.92% | - | - |
| 01/27 | 1,754 | 1,774 | 1,721 | 1,739 | +0.46% | 806,110 | - | 0% | - | - |
| 01/26 | 1,784 | 1,793 | 1,727 | 1,731 | -2.04% | 702,340 | - | -0.12% | - | - |
| 01/25 | 1,748 | 1,785 | 1,745 | 1,767 | -1.17% | 667,770 | - | +2.26% | - | - |
| 01/22 | 1,759 | 1,788 | 1,750 | 1,788 | -0.61% | 795,280 | - | +3.89% | - | - |
| 01/21 | 1,727 | 1,807 | 1,715 | 1,799 | +1.81% | 897,240 | - | +5.02% | - | - |
| 01/20 | 1,810 | 1,818 | 1,761 | 1,767 | -0.95% | 597,470 | - | +3.7% | - | - |
| 01/19 | 1,830 | 1,842 | 1,774 | 1,784 | -3.15% | 831,300 | - | +5.25% | - | - |
| 01/18 | 1,822 | 1,854 | 1,820 | 1,842 | -1.07% | 635,970 | - | +9.25% | - | - |
| 01/15 | 1,878 | 1,881 | 1,843 | 1,862 | -0.11% | 945,810 | - | +11.1% | - | - |
| 01/14 | 1,839 | 1,870 | 1,825 | 1,864 | +2.98% | 932,580 | - | +11.75% | - | - |
| 01/13 | 1,819 | 1,861 | 1,808 | 1,810 | -2.84% | 931,350 | - | +9.3% | - | - |
| 01/12 | 1,793 | 1,864 | 1,784 | 1,863 | +3.5% | 1,160,190 | - | +13.25% | - | - |
| 01/08 | 1,776 | 1,813 | 1,776 | 1,800 | +1.41% | 844,250 | - | +10.36% | - | - |
| 01/07 | 1,752 | 1,804 | 1,750 | 1,775 | +1.43% | 1,011,850 | - | +9.57% | - | - |
| 01/06 | 1,746 | 1,769 | 1,732 | 1,750 | +1.16% | 1,013,110 | - | +8.9% | - | - |
| 01/05 | 1,678 | 1,755 | 1,672 | 1,730 | +4.28% | 1,257,800 | - | +8.67% | - | - |
| 01/04 | 1,664 | 1,670 | 1,642 | 1,659 | +0.18% | 329,510 | - | +5.07% | - | - |
| 2009 |
| 12/30 | 1,661 | 1,668 | 1,652 | 1,656 | -0.48% | 436,400 | - | +5.61% | - | - |
| 12/29 | 1,671 | 1,682 | 1,650 | 1,664 | -0.18% | 501,450 | - | +6.8% | - | - |
| 12/28 | 1,661 | 1,684 | 1,661 | 1,667 | +0.36% | 497,100 | - | +7.69% | - | - |
| 12/25 | 1,685 | 1,685 | 1,650 | 1,661 | -0.89% | 560,580 | - | +8.14% | - | - |
| 12/24 | 1,636 | 1,682 | 1,620 | 1,676 | +3.2% | 1,101,440 | - | +9.9% | - | - |
| 12/22 | 1,626 | 1,630 | 1,612 | 1,624 | +1.12% | 564,910 | - | +7.12% | - | - |
| 12/21 | 1,582 | 1,617 | 1,581 | 1,606 | +1.45% | 471,370 | - | +6.43% | - | - |
| 12/18 | 1,567 | 1,593 | 1,561 | 1,583 | -0.81% | 566,930 | - | +4.97% | - | - |
| 12/17 | 1,633 | 1,633 | 1,593 | 1,596 | -1.05% | 609,020 | - | +5.98% | - | - |
| 12/16 | 1,636 | 1,648 | 1,604 | 1,613 | +1.7% | 950,600 | - | +7.39% | - | - |
| 12/15 | 1,589 | 1,596 | 1,577 | 1,586 | +0.25% | 420,060 | - | +5.66% | - | - |
| 12/14 | 1,593 | 1,613 | 1,565 | 1,582 | +0.57% | 708,790 | - | +5.47% | - | - |
| 12/11 | 1,583 | 1,583 | 1,537 | 1,573 | +1.94% | 1,098,590 | - | +4.94% | - | - |
| 12/10 | 1,534 | 1,588 | 1,530 | 1,543 | -0.71% | 967,690 | - | +2.94% | - | - |
| 12/09 | 1,565 | 1,570 | 1,540 | 1,554 | -3.18% | 704,170 | - | +3.46% | - | - |
| 12/08 | 1,641 | 1,648 | 1,595 | 1,605 | -3.2% | 1,202,970 | - | +6.57% | - | - |
| 12/07 | 1,611 | 1,670 | 1,607 | 1,658 | +6.08% | 1,772,410 | - | +9.8% | - | - |
| 12/04 | 1,574 | 1,579 | 1,532 | 1,563 | +1.03% | 1,223,480 | - | +3.51% | - | - |
| 12/03 | 1,520 | 1,559 | 1,519 | 1,547 | +2.79% | 1,132,600 | - | +2.04% | - | - |
| 12/02 | 1,500 | 1,528 | 1,470 | 1,505 | -0.53% | 1,053,190 | - | -1.31% | - | - |
| 12/01 | 1,459 | 1,513 | 1,416 | 1,513 | +3.77% | 1,382,760 | - | -1.69% | - | - |
| 11/30 | 1,410 | 1,458 | 1,404 | 1,458 | +6.42% | 1,356,470 | - | -6.18% | - | - |
| 11/27 | 1,364 | 1,398 | 1,353 | 1,370 | -3.79% | 1,311,000 | - | -12.52% | - | - |
| 11/26 | 1,369 | 1,434 | 1,357 | 1,424 | +2.96% | 1,104,150 | - | -10.04% | - | - |
| 11/25 | 1,351 | 1,389 | 1,347 | 1,383 | -0.36% | 1,038,190 | - | -13.45% | - | - |
| 11/24 | 1,447 | 1,448 | 1,359 | 1,388 | -2.05% | 1,336,900 | - | -14% | - | - |
| 11/20 | 1,340 | 1,426 | 1,337 | 1,417 | +2.76% | 1,629,810 | - | -12.91% | - | - |
| 11/19 | 1,366 | 1,394 | 1,343 | 1,379 | -0.51% | 1,886,180 | - | -15.97% | - | - |
| 11/18 | 1,410 | 1,420 | 1,352 | 1,386 | -3.82% | 2,236,210 | - | -16.3% | - | - |
| 11/17 | 1,461 | 1,493 | 1,434 | 1,441 | -1.1% | 1,235,100 | - | -13.82% | - | - |
| 11/16 | 1,540 | 1,553 | 1,452 | 1,457 | -7.78% | 1,843,720 | - | -13.53% | - | - |
| 11/13 | 1,520 | 1,584 | 1,515 | 1,580 | +4.08% | 1,954,440 | - | -6.95% | - | - |
| 11/12 | 1,530 | 1,592 | 1,511 | 1,518 | +0.53% | 1,779,960 | - | -10.86% | - | - |
| 11/11 | 1,561 | 1,576 | 1,502 | 1,510 | -4.55% | 1,743,260 | - | -11.75% | - | - |
| 11/10 | 1,580 | 1,613 | 1,571 | 1,582 | +1.61% | 1,347,320 | - | -7.86% | - | - |
| 11/09 | 1,526 | 1,575 | 1,503 | 1,557 | +0.13% | 986,560 | - | -9.48% | - | - |
| 11/06 | 1,603 | 1,605 | 1,544 | 1,555 | -2.45% | 1,343,760 | - | -9.91% | - | - |
| 11/05 | 1,598 | 1,617 | 1,563 | 1,594 | -0.25% | 1,111,010 | - | -8.07% | - | - |
| 11/04 | 1,634 | 1,635 | 1,588 | 1,598 | -3.39% | 1,630,270 | - | -8.32% | - | - |
| 11/02 | 1,645 | 1,665 | 1,635 | 1,654 | -3.27% | 1,399,510 | - | -5.54% | - | - |
