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 |
|---|
| 2011 | 10/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 1,101 | 1,127 | 1,101 | 1,107 | +0.77% | 6,776,200 | 7540億5762万 | +10.98% | 31.04 | 1.2 |
| 03/30 | 1,090 | 1,123 | 1,086 | 1,098 | +0.64% | 8,211,000 | - | +10.69% | - | - |
| 03/29 | 1,041 | 1,096 | 1,034 | 1,091 | +2.68% | 8,391,400 | - | +10.54% | - | - |
| 03/26 | 1,041 | 1,069 | 1,036 | 1,063 | +2.91% | 6,801,100 | - | +8.31% | - | - |
| 03/25 | 1,022 | 1,034 | 1,015 | 1,033 | +3.35% | 6,423,000 | - | +5.68% | - | - |
| 03/24 | 1,012 | 1,023 | 989 | 999 | -0.6% | 5,373,400 | - | +2.46% | - | - |
| 03/23 | 1,012 | 1,022 | 1,001 | 1,005 | -1.71% | 4,833,600 | - | +3.4% | - | - |
| 03/19 | 1,032 | 1,040 | 1,012 | 1,023 | -0.92% | 5,286,100 | - | +5.52% | - | - |
| 03/18 | 1,035 | 1,047 | 1,025 | 1,032 | +0.68% | 6,831,100 | - | +6.83% | - | - |
| 03/17 | 1,030 | 1,032 | 1,013 | 1,025 | +0.34% | 4,417,700 | - | +6.55% | - | - |
| 03/16 | 986 | 1,033 | 981 | 1,022 | +3.65% | 8,296,800 | - | +6.74% | - | - |
| 03/15 | 993 | 998 | 980 | 986 | -0.25% | 2,043,500 | - | +3.41% | - | - |
| 03/12 | 992 | 995 | 978 | 988 | +0.41% | 4,105,500 | - | +3.89% | - | - |
| 03/11 | 983 | 987 | 976 | 984 | +0.87% | 2,930,100 | - | +3.58% | - | - |
| 03/10 | 964 | 985 | 961 | 976 | +2.04% | 4,932,800 | - | +2.79% | - | - |
| 03/09 | 961 | 967 | 955 | 956 | 0% | 3,295,700 | - | +0.84% | - | - |
| 03/08 | 942 | 957 | 937 | 956 | +3.18% | 4,760,300 | - | +0.84% | - | - |
| 03/05 | 932 | 948 | 926 | 927 | +0.49% | 3,540,100 | - | -2.16% | - | - |
| 03/04 | 923 | 934 | 917 | 922 | +0.22% | 3,649,000 | - | -2.74% | - | - |
| 03/03 | 936 | 937 | 911 | 920 | -1.5% | 7,054,100 | - | -3.16% | - | - |
| 03/02 | 951 | 962 | 928 | 934 | -2.71% | 6,219,800 | - | -1.99% | - | - |
| 03/01 | 965 | 969 | 953 | 960 | +0.05% | 3,387,100 | - | +0.42% | - | - |
| 02/26 | 971 | 977 | 957 | 960 | -1.99% | 5,898,000 | - | +0.16% | - | - |
| 02/25 | 992 | 1,017 | 977 | 979 | +0.05% | 7,041,800 | - | +1.87% | - | - |
| 02/24 | 963 | 983 | 961 | 979 | +0.2% | 4,449,100 | - | +1.61% | - | - |
| 02/23 | 990 | 990 | 965 | 977 | -1.11% | 5,110,200 | - | +1.19% | - | - |
| 02/22 | 959 | 990 | 957 | 988 | +5.11% | 5,780,100 | - | +2.01% | - | - |
| 02/19 | 973 | 974 | 935 | 940 | -2.89% | 3,715,200 | - | -3.24% | - | - |
| 02/18 | 967 | 972 | 961 | 968 | +0.47% | 2,985,400 | - | -0.97% | - | - |
| 02/17 | 954 | 966 | 940 | 963 | +2.88% | 3,943,200 | - | -1.73% | - | - |
| 02/16 | 935 | 950 | 929 | 936 | -0.58% | 2,435,700 | - | -4.97% | - | - |
| 02/15 | 957 | 963 | 939 | 942 | +0.48% | 4,049,400 | - | -4.8% | - | - |
| 02/12 | 921 | 942 | 919 | 937 | +1.74% | 3,373,800 | - | -5.54% | - | - |
| 02/10 | 937 | 940 | 918 | 921 | +0.44% | 2,993,800 | - | -7.44% | - | - |
| 02/09 | 908 | 924 | 908 | 917 | -0.43% | 3,023,600 | - | -7.93% | - | - |
| 02/08 | 925 | 931 | 913 | 921 | -0.86% | 3,940,400 | - | -7.62% | - | - |
| 02/05 | 940 | 946 | 918 | 929 | -3.73% | 5,133,500 | - | -6.91% | - | - |
| 02/04 | 971 | 973 | 943 | 965 | +0.68% | 3,407,600 | - | -3.4% | - | - |
| 02/03 | 959 | 971 | 956 | 959 | +0.95% | 3,447,500 | - | -4.05% | - | - |
| 02/02 | 954 | 970 | 948 | 950 | -0.31% | 4,711,100 | - | -5.05% | - | - |
| 02/01 | 939 | 954 | 907 | 953 | +1.71% | 5,525,400 | - | -4.85% | - | - |
| 01/29 | 950 | 958 | 933 | 937 | -2.45% | 6,236,100 | - | -6.54% | - | - |
| 01/28 | 970 | 975 | 948 | 960 | -1.03% | 6,916,800 | - | -4.29% | - | - |
| 01/27 | 983 | 988 | 967 | 970 | -1.47% | 4,730,800 | - | -3.29% | - | - |
| 01/26 | 1,014 | 1,015 | 984 | 985 | -1.55% | 5,036,900 | - | -1.84% | - | - |
| 01/25 | 996 | 1,011 | 988 | 1,000 | -2.01% | 4,831,700 | - | -0.3% | - | - |
| 01/22 | 1,021 | 1,035 | 1,003 | 1,021 | -1.83% | 4,976,300 | - | +1.95% | - | - |
| 01/21 | 1,030 | 1,054 | 1,024 | 1,040 | +1.56% | 4,893,500 | - | +4.05% | - | - |
| 01/20 | 1,035 | 1,039 | 1,017 | 1,024 | +0.74% | 4,448,100 | - | +2.76% | - | - |
| 01/19 | 1,034 | 1,040 | 1,012 | 1,016 | -3.92% | 5,400,900 | - | +2.32% | - | - |
| 01/18 | 1,065 | 1,078 | 1,040 | 1,058 | -1.63% | 5,210,000 | - | +6.71% | - | - |
| 01/15 | 1,095 | 1,098 | 1,064 | 1,075 | -0.46% | 6,335,500 | - | +8.7% | - | - |
| 01/14 | 1,065 | 1,083 | 1,054 | 1,080 | +3.05% | 6,080,700 | - | +9.2% | - | - |
| 01/13 | 1,074 | 1,082 | 1,046 | 1,048 | -2.51% | 5,566,900 | - | +6.07% | - | - |
| 01/12 | 1,050 | 1,075 | 1,045 | 1,075 | +2.67% | 11,220,200 | - | +8.81% | - | - |
| 01/08 | 1,040 | 1,047 | 1,022 | 1,047 | +2.65% | 12,020,300 | - | +6.08% | - | - |
| 01/07 | 1,008 | 1,041 | 1,004 | 1,020 | +2.2% | 14,591,100 | - | +3.45% | - | - |
| 01/06 | 979 | 1,002 | 970 | 998 | +4.07% | 16,679,000 | - | +1.32% | - | - |
| 01/05 | 933 | 975 | 931 | 959 | +3.06% | 11,004,600 | - | -2.64% | - | - |
| 01/04 | 951 | 955 | 930 | 931 | -2% | 7,439,900 | - | -5.63% | - | - |
| 2009 |
| 12/30 | 965 | 967 | 948 | 950 | -1.04% | 5,375,500 | - | -4.19% | - | - |
| 12/29 | 966 | 967 | 953 | 960 | -1.13% | 4,591,400 | - | -3.76% | - | - |
| 12/28 | 975 | 977 | 965 | 971 | +0.15% | 4,527,200 | - | -3.24% | - | - |
| 12/25 | 967 | 975 | 960 | 969 | -0.77% | 5,002,800 | - | -3.68% | - | - |
| 12/24 | 989 | 990 | 971 | 977 | -1.06% | 6,446,900 | - | -3.32% | - | - |
| 12/22 | 979 | 998 | 970 | 987 | +1.96% | 17,745,700 | - | -2.76% | - | - |
| 12/21 | 960 | 970 | 958 | 968 | +1.04% | 9,278,600 | - | -5% | - | - |
| 12/18 | 950 | 962 | 950 | 958 | -0.57% | 10,359,200 | - | -6.54% | - | - |
| 12/17 | 956 | 972 | 948 | 964 | -1.53% | 47,754,900 | - | -6.64% | - | - |
| 12/16 | 1,003 | 1,008 | 970 | 979 | +1.29% | 19,689,900 | - | -5.73% | - | - |
| 12/15 | 958 | 974 | 955 | 966 | +1.74% | 8,736,900 | - | -7.38% | - | - |
| 12/14 | 964 | 967 | 943 | 950 | -1.45% | 5,343,900 | - | -9.4% | - | - |
| 12/11 | 960 | 973 | 946 | 964 | +0.36% | 9,026,200 | - | -8.5% | - | - |
| 12/10 | 943 | 969 | 941 | 960 | +0.26% | 21,544,600 | - | -9.52% | - | - |
| 12/09 | 994 | 995 | 955 | 958 | -5.67% | 23,442,400 | - | -10.51% | - | - |
| 12/08 | 1,048 | 1,050 | 1,008 | 1,015 | -5.36% | 9,543,500 | - | -5.84% | - | - |
| 12/07 | 1,070 | 1,083 | 1,063 | 1,073 | +1.66% | 3,969,900 | - | -1.24% | - | - |
| 12/04 | 1,070 | 1,078 | 1,048 | 1,055 | +0.24% | 5,601,700 | - | -3.3% | - | - |
| 12/03 | 1,050 | 1,060 | 1,018 | 1,053 | +1.45% | 2,895,800 | - | -4.14% | - | - |
| 12/02 | 1,030 | 1,053 | 1,025 | 1,038 | +1.22% | 2,866,200 | - | -6.02% | - | - |
| 12/01 | 980 | 1,035 | 978 | 1,025 | +2.5% | 5,500,600 | - | -7.74% | - | - |
| 11/30 | 970 | 1,003 | 957 | 1,000 | +0.86% | 7,590,700 | - | -10.55% | - | - |
| 11/27 | 968 | 1,010 | 949 | 992 | -1.1% | 7,575,500 | - | -12.02% | - | - |
| 11/26 | 1,018 | 1,030 | 999 | 1,003 | -5.2% | 4,690,800 | - | -11.83% | - | - |
| 11/25 | 1,088 | 1,098 | 1,045 | 1,058 | -2.53% | 2,895,400 | - | -7.72% | - | - |
| 11/24 | 1,103 | 1,103 | 1,065 | 1,085 | -2.03% | 2,637,200 | - | -5.73% | - | - |
| 11/20 | 1,068 | 1,108 | 1,065 | 1,108 | +5.73% | 4,733,600 | - | -4.03% | - | - |
| 11/19 | 1,063 | 1,073 | 1,015 | 1,048 | -3.01% | 3,081,600 | - | -9.54% | - | - |
| 11/18 | 1,080 | 1,095 | 1,063 | 1,080 | -1.14% | 1,911,800 | - | -7.14% | - | - |
| 11/17 | 1,100 | 1,103 | 1,083 | 1,093 | 0% | 3,209,600 | - | -6.46% | - | - |
| 11/16 | 1,103 | 1,120 | 1,090 | 1,093 | -1.58% | 3,223,700 | - | -6.86% | - | - |
| 11/13 | 1,113 | 1,140 | 1,095 | 1,110 | -1.77% | 2,269,900 | - | -5.77% | - | - |
| 11/12 | 1,133 | 1,135 | 1,120 | 1,130 | +0.44% | 2,878,600 | - | -4.4% | - | - |
| 11/11 | 1,120 | 1,138 | 1,113 | 1,125 | +2.51% | 2,853,600 | - | -4.82% | - | - |
| 11/10 | 1,120 | 1,130 | 1,095 | 1,098 | -0.23% | 2,373,100 | - | -7.15% | - | - |
| 11/09 | 1,100 | 1,123 | 1,080 | 1,100 | +4.02% | 6,480,300 | - | -7.02% | - | - |
| 11/06 | 1,065 | 1,095 | 1,040 | 1,058 | -10.76% | 11,679,500 | - | -10.91% | - | - |
| 11/05 | 1,150 | 1,195 | 1,143 | 1,185 | +0.64% | 2,467,700 | - | -0.67% | - | - |
| 11/04 | 1,160 | 1,178 | 1,130 | 1,178 | +1.73% | 2,567,300 | - | -1.38% | - | - |
| 11/02 | 1,188 | 1,195 | 1,148 | 1,158 | -3.94% | 2,704,700 | - | -3.14% | - | - |
