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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,220 | 1,247 | 1,210 | 1,230 | +2.22% | 7,795,800 | 6275億295万 | +7.89% | - | 0.95 |
| 03/30 | 1,200 | 1,210 | 1,187 | 1,203 | +0.84% | 3,591,600 | - | +6.02% | - | - |
| 03/29 | 1,177 | 1,210 | 1,173 | 1,193 | +1.7% | 5,036,400 | - | +5.42% | - | - |
| 03/26 | 1,163 | 1,173 | 1,160 | 1,173 | +1.73% | 2,543,400 | - | +4.11% | - | - |
| 03/25 | 1,170 | 1,170 | 1,153 | 1,153 | -0.29% | 2,031,300 | - | +2.61% | - | - |
| 03/24 | 1,157 | 1,170 | 1,153 | 1,157 | 0% | 2,846,100 | - | +3% | - | - |
| 03/23 | 1,167 | 1,170 | 1,153 | 1,157 | -0.29% | 2,188,800 | - | +3.27% | - | - |
| 03/19 | 1,153 | 1,160 | 1,143 | 1,160 | +0.87% | 3,152,400 | - | +3.85% | - | - |
| 03/18 | 1,153 | 1,163 | 1,143 | 1,150 | -1.15% | 5,069,400 | - | +3.23% | - | - |
| 03/17 | 1,163 | 1,163 | 1,133 | 1,163 | +0.29% | 6,006,900 | - | +4.52% | - | - |
| 03/16 | 1,173 | 1,173 | 1,153 | 1,160 | -1.69% | 4,167,000 | - | +4.5% | - | - |
| 03/15 | 1,167 | 1,190 | 1,160 | 1,180 | +2.61% | 6,287,700 | - | +6.69% | - | - |
| 03/12 | 1,157 | 1,157 | 1,140 | 1,150 | +0.58% | 3,095,400 | - | +4.45% | - | - |
| 03/11 | 1,150 | 1,163 | 1,137 | 1,143 | +0.29% | 3,560,400 | - | +4.03% | - | - |
| 03/10 | 1,147 | 1,150 | 1,133 | 1,140 | -0.87% | 2,193,000 | - | +3.92% | - | - |
| 03/09 | 1,157 | 1,163 | 1,140 | 1,150 | -0.58% | 4,440,600 | - | +5.12% | - | - |
| 03/08 | 1,147 | 1,160 | 1,140 | 1,157 | +3.27% | 5,628,300 | - | +6.21% | - | - |
| 03/05 | 1,113 | 1,127 | 1,113 | 1,120 | +2.75% | 5,248,500 | - | +3.32% | - | - |
| 03/04 | 1,093 | 1,123 | 1,087 | 1,090 | +0.62% | 8,696,400 | - | +0.74% | - | - |
| 03/03 | 1,080 | 1,087 | 1,073 | 1,083 | +0.62% | 2,105,400 | - | +0.31% | - | - |
| 03/02 | 1,073 | 1,087 | 1,073 | 1,077 | +0.62% | 2,872,800 | - | -0.31% | - | - |
| 03/01 | 1,073 | 1,083 | 1,063 | 1,070 | -0.31% | 3,264,600 | - | -1.11% | - | - |
| 02/26 | 1,080 | 1,080 | 1,060 | 1,073 | -0.31% | 3,823,500 | - | -1.08% | - | - |
| 02/25 | 1,097 | 1,097 | 1,067 | 1,077 | -1.52% | 4,261,800 | - | -0.95% | - | - |
| 02/24 | 1,103 | 1,110 | 1,083 | 1,093 | -1.8% | 5,279,400 | - | +0.4% | - | - |
| 02/23 | 1,097 | 1,120 | 1,090 | 1,113 | +0.6% | 5,784,600 | - | +2.05% | - | - |
| 02/22 | 1,103 | 1,117 | 1,100 | 1,107 | +3.11% | 3,317,100 | - | +1.34% | - | - |
| 02/19 | 1,107 | 1,110 | 1,073 | 1,073 | -3.01% | 4,264,200 | - | -1.89% | - | - |
| 02/18 | 1,117 | 1,117 | 1,100 | 1,107 | -1.19% | 3,220,500 | - | +0.79% | - | - |
| 02/17 | 1,123 | 1,133 | 1,110 | 1,120 | +2.13% | 5,532,000 | - | +1.91% | - | - |
| 02/16 | 1,077 | 1,103 | 1,073 | 1,097 | +2.17% | 4,499,100 | - | -0.21% | - | - |
| 02/15 | 1,087 | 1,103 | 1,073 | 1,073 | -0.92% | 4,941,600 | - | -2.34% | - | - |
| 02/12 | 1,120 | 1,130 | 1,080 | 1,083 | -2.99% | 7,375,800 | - | -1.52% | - | - |
| 02/10 | 1,110 | 1,130 | 1,107 | 1,117 | +2.76% | 8,239,800 | - | +1.7% | - | - |
| 02/09 | 1,063 | 1,090 | 1,063 | 1,087 | +2.19% | 8,312,100 | - | -0.58% | - | - |
| 02/08 | 1,057 | 1,077 | 1,050 | 1,063 | -0.62% | 7,330,200 | - | -2.18% | - | - |
| 02/05 | 1,050 | 1,077 | 1,043 | 1,070 | -2.43% | 7,145,100 | - | -1.2% | - | - |
| 02/04 | 1,103 | 1,107 | 1,087 | 1,097 | +0.3% | 6,134,400 | - | +1.73% | - | - |
| 02/03 | 1,090 | 1,113 | 1,083 | 1,093 | +2.82% | 14,179,500 | - | +1.89% | - | - |
| 02/02 | 1,047 | 1,073 | 1,043 | 1,063 | +4.25% | 10,670,400 | - | -0.34% | - | - |
| 02/01 | 1,033 | 1,037 | 997 | 1,020 | -2.24% | 7,451,400 | - | -3.95% | - | - |
| 01/29 | 1,047 | 1,097 | 1,020 | 1,043 | -2.19% | 12,169,800 | - | -1.57% | - | - |
| 01/28 | 1,040 | 1,083 | 1,030 | 1,067 | +2.56% | 8,399,700 | - | +1.01% | - | - |
| 01/27 | 1,073 | 1,077 | 1,027 | 1,040 | -3.7% | 10,855,800 | - | -1.05% | - | - |
| 01/26 | 1,127 | 1,130 | 1,073 | 1,080 | -3.57% | 5,599,800 | - | +3.15% | - | - |
| 01/25 | 1,120 | 1,133 | 1,093 | 1,120 | -2.04% | 7,163,400 | - | +7.69% | - | - |
| 01/22 | 1,100 | 1,150 | 1,093 | 1,143 | +1.78% | 10,691,400 | - | +11.11% | - | - |
| 01/21 | 1,107 | 1,130 | 1,090 | 1,123 | 0% | 6,584,700 | - | +10.35% | - | - |
| 01/20 | 1,160 | 1,163 | 1,120 | 1,123 | -1.46% | 5,293,500 | - | +11.44% | - | - |
| 01/19 | 1,157 | 1,183 | 1,137 | 1,140 | -0.58% | 11,322,000 | - | +14.23% | - | - |
| 01/18 | 1,147 | 1,163 | 1,133 | 1,147 | -1.99% | 6,173,700 | - | +16.06% | - | - |
| 01/15 | 1,170 | 1,170 | 1,143 | 1,170 | -0.28% | 11,304,900 | - | +19.75% | - | - |
| 01/14 | 1,150 | 1,187 | 1,150 | 1,173 | +5.07% | 14,973,600 | - | +21.21% | - | - |
| 01/13 | 1,123 | 1,140 | 1,107 | 1,117 | -1.18% | 8,311,200 | - | +16.56% | - | - |
| 01/12 | 1,120 | 1,150 | 1,117 | 1,130 | +2.42% | 15,074,100 | - | +19.2% | - | - |
| 01/08 | 1,083 | 1,103 | 1,073 | 1,103 | +1.53% | 12,467,100 | - | +17.75% | - | - |
| 01/07 | 1,057 | 1,097 | 1,053 | 1,087 | +5.84% | 24,613,500 | - | +17.22% | - | - |
| 01/06 | 997 | 1,030 | 993 | 1,027 | +4.05% | 12,449,700 | - | +11.59% | - | - |
| 01/05 | 970 | 1,007 | 967 | 987 | +3.5% | 16,603,500 | - | +7.95% | - | - |
| 01/04 | 960 | 977 | 947 | 953 | +0.35% | 3,199,500 | - | +4.65% | - | - |
| 2009 |
| 12/30 | 957 | 967 | 943 | 950 | -0.35% | 3,536,400 | - | +4.4% | - | - |
| 12/29 | 953 | 957 | 940 | 953 | -0.69% | 3,470,700 | - | +4.65% | - | - |
| 12/28 | 950 | 980 | 947 | 960 | +1.41% | 6,801,000 | - | +5.26% | - | - |
| 12/25 | 950 | 953 | 943 | 947 | -1.05% | 2,577,000 | - | +3.69% | - | - |
| 12/24 | 960 | 963 | 950 | 957 | +0.35% | 5,124,000 | - | +4.55% | - | - |
| 12/22 | 960 | 960 | 940 | 953 | -0.69% | 9,387,600 | - | +3.96% | - | - |
| 12/21 | 957 | 970 | 953 | 960 | +1.77% | 14,291,100 | - | +4.35% | - | - |
| 12/18 | 917 | 943 | 913 | 943 | +2.17% | 17,668,200 | - | +2.31% | - | - |
| 12/17 | 900 | 933 | 897 | 923 | +2.59% | 16,227,000 | - | -0.29% | - | - |
| 12/16 | 870 | 900 | 863 | 900 | +5.06% | 10,910,400 | - | -3.43% | - | - |
| 12/15 | 873 | 880 | 857 | 857 | -1.91% | 5,772,900 | - | -8.87% | - | - |
| 12/14 | 873 | 887 | 867 | 873 | +0.38% | 6,284,700 | - | -7.97% | - | - |
| 12/11 | 880 | 880 | 853 | 870 | +0.38% | 11,387,700 | - | -9.28% | - | - |
| 12/10 | 877 | 883 | 860 | 867 | -2.26% | 8,539,500 | - | -10.56% | - | - |
| 12/09 | 880 | 893 | 877 | 887 | -0.37% | 37,215,300 | - | -9.52% | - | - |
| 12/08 | 917 | 930 | 880 | 890 | -5.65% | 20,845,800 | - | -10.01% | - | - |
| 12/07 | 950 | 970 | 937 | 943 | +2.91% | 15,784,200 | - | -5.57% | - | - |
| 12/04 | 873 | 923 | 870 | 917 | +6.18% | 25,424,100 | - | -8.97% | - | - |
| 12/03 | 857 | 870 | 850 | 863 | +1.97% | 16,885,200 | - | -14.94% | - | - |
| 12/02 | 860 | 870 | 847 | 847 | -2.68% | 26,897,700 | - | -17.56% | - | - |
| 12/01 | 880 | 903 | 847 | 870 | -2.97% | 38,560,800 | - | -16.43% | - | - |
| 11/30 | 883 | 917 | 880 | 897 | +1.51% | 10,757,400 | - | -14.85% | - | - |
| 11/27 | 900 | 910 | 877 | 883 | -4.33% | 6,903,900 | - | -17.06% | - | - |
| 11/26 | 900 | 930 | 893 | 923 | +0.73% | 6,965,700 | - | -14.43% | - | - |
| 11/25 | 950 | 953 | 910 | 917 | -4.84% | 8,523,300 | - | -15.9% | - | - |
| 11/24 | 987 | 990 | 950 | 963 | -2.36% | 3,775,800 | - | -12.5% | - | - |
| 11/20 | 967 | 987 | 957 | 987 | +1.02% | 3,596,400 | - | -11.11% | - | - |
| 11/19 | 1,010 | 1,017 | 973 | 977 | -2.66% | 4,248,300 | - | -12.64% | - | - |
| 11/18 | 1,017 | 1,020 | 987 | 1,003 | -0.99% | 4,081,500 | - | -10.97% | - | - |
| 11/17 | 1,023 | 1,047 | 1,010 | 1,013 | -0.33% | 4,657,500 | - | -10.72% | - | - |
| 11/16 | 1,027 | 1,037 | 1,000 | 1,017 | +0.66% | 6,150,900 | - | -11.05% | - | - |
| 11/13 | 1,030 | 1,033 | 1,003 | 1,010 | -3.5% | 8,997,900 | - | -12.33% | - | - |
| 11/12 | 1,083 | 1,087 | 1,030 | 1,047 | -3.98% | 14,107,800 | - | -9.54% | - | - |
| 11/11 | 1,080 | 1,093 | 1,063 | 1,090 | 0% | 4,596,900 | - | -6.03% | - | - |
| 11/10 | 1,093 | 1,100 | 1,083 | 1,090 | 0% | 1,801,200 | - | -6.2% | - | - |
| 11/09 | 1,120 | 1,120 | 1,083 | 1,090 | -2.68% | 3,474,000 | - | -6.44% | - | - |
| 11/06 | 1,130 | 1,133 | 1,110 | 1,120 | -0.3% | 1,766,700 | - | -4.03% | - | - |
| 11/05 | 1,133 | 1,150 | 1,113 | 1,123 | -0.59% | 2,343,900 | - | -3.91% | - | - |
| 11/04 | 1,123 | 1,130 | 1,117 | 1,130 | +0.3% | 1,559,700 | - | -3.42% | - | - |
| 11/02 | 1,113 | 1,127 | 1,107 | 1,127 | -0.88% | 1,817,700 | - | -3.79% | - | - |
