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 |
---|
2023 | 7/1, 株式分割 1→25 |
2020 | 1/1, 株式分割 1→2 |
2015 | 7/1, 株式分割 1→2 |
2010 |
03/31 | 39 | 40 | 39 | 39 | +0.77% | 294,220,000 | 6兆2020億 | +1.03% | 12.6 | 0.8 |
03/30 | 39 | 39 | 39 | 39 | +1.3% | 266,560,000 | - | +0.26% | - | - |
03/29 | 38 | 39 | 38 | 39 | -1.15% | 158,990,000 | - | -1.03% | - | - |
03/26 | 39 | 39 | 39 | 39 | +1.56% | 253,090,000 | - | +0.13% | - | - |
03/25 | 39 | 39 | 38 | 38 | -0.26% | 220,940,000 | - | -1.41% | - | - |
03/24 | 38 | 39 | 38 | 39 | +0.78% | 370,490,000 | - | -1.15% | - | - |
03/23 | 39 | 39 | 38 | 38 | -2.3% | 518,000,000 | - | -1.92% | - | - |
03/19 | 39 | 39 | 39 | 39 | +0.51% | 181,200,000 | - | +0.38% | - | - |
03/18 | 39 | 39 | 39 | 39 | 0% | 144,900,000 | - | -0.13% | - | - |
03/17 | 39 | 39 | 39 | 39 | -0.13% | 203,110,000 | - | -0.13% | - | - |
03/16 | 39 | 39 | 39 | 39 | +0.26% | 130,670,000 | - | 0% | - | - |
03/15 | 39 | 39 | 39 | 39 | 0% | 164,180,000 | - | -0.26% | - | - |
03/12 | 39 | 39 | 39 | 39 | 0% | 295,860,000 | - | -0.26% | - | - |
03/11 | 39 | 39 | 39 | 39 | +0.39% | 119,640,000 | - | -0.26% | - | - |
03/10 | 39 | 39 | 39 | 39 | -1.4% | 176,040,000 | - | -0.64% | - | - |
03/09 | 40 | 40 | 39 | 39 | -0.63% | 95,020,000 | - | +0.77% | - | - |
03/08 | 40 | 40 | 39 | 40 | +1.41% | 154,220,000 | - | +1.41% | - | - |
03/05 | 39 | 40 | 39 | 39 | +0.78% | 242,550,000 | - | 0% | - | - |
03/04 | 39 | 39 | 39 | 39 | -0.77% | 164,810,000 | - | -0.77% | - | - |
03/03 | 39 | 39 | 39 | 39 | 0% | 172,950,000 | - | 0% | - | - |
03/02 | 39 | 39 | 38 | 39 | 0% | 177,000,000 | - | 0% | - | - |
03/01 | 39 | 39 | 39 | 39 | +0.78% | 149,930,000 | - | 0% | - | - |
02/26 | 39 | 39 | 39 | 39 | -0.39% | 169,480,000 | - | -0.77% | - | - |
02/25 | 39 | 39 | 39 | 39 | -0.89% | 199,750,000 | - | -0.38% | - | - |
02/24 | 39 | 39 | 39 | 39 | -0.63% | 163,270,000 | - | +0.51% | - | - |
02/23 | 40 | 40 | 39 | 39 | -0.88% | 171,660,000 | - | +1.15% | - | - |
02/22 | 40 | 40 | 40 | 40 | +1.79% | 180,370,000 | - | +2.05% | - | - |
02/19 | 40 | 40 | 39 | 39 | -1.26% | 186,930,000 | - | +0.26% | - | - |
02/18 | 40 | 40 | 39 | 40 | -1% | 218,700,000 | - | +1.54% | - | - |
02/17 | 40 | 40 | 40 | 40 | +1.14% | 254,380,000 | - | +2.56% | - | - |
02/16 | 39 | 40 | 39 | 40 | +0.64% | 163,610,000 | - | +1.41% | - | - |
02/15 | 40 | 40 | 39 | 39 | -1.01% | 114,520,000 | - | +0.77% | - | - |
02/12 | 40 | 40 | 39 | 40 | +1.79% | 278,460,000 | - | +1.79% | - | - |
02/10 | 39 | 39 | 39 | 39 | -1.02% | 202,720,000 | - | 0% | - | - |
02/09 | 39 | 40 | 39 | 39 | -0.13% | 202,240,000 | - | +1.03% | - | - |
02/08 | 40 | 40 | 39 | 39 | -1.74% | 223,350,000 | - | +1.15% | - | - |
02/05 | 39 | 40 | 39 | 40 | +3.61% | 571,000,000 | - | +2.95% | - | - |
02/04 | 40 | 40 | 39 | 39 | -2.64% | 326,680,000 | - | -0.64% | - | - |
02/03 | 40 | 40 | 40 | 40 | -0.25% | 249,870,000 | - | +2.05% | - | - |
02/02 | 39 | 40 | 39 | 40 | +1.4% | 228,270,000 | - | +2.31% | - | - |
02/01 | 38 | 40 | 38 | 39 | +3.28% | 311,850,000 | - | +3.55% | - | - |
01/29 | 39 | 39 | 38 | 38 | -1.04% | 195,020,000 | - | +0.26% | - | - |
01/28 | 39 | 39 | 38 | 39 | -0.26% | 172,390,000 | - | +1.32% | - | - |
01/27 | 38 | 39 | 38 | 39 | -0.13% | 228,600,000 | - | +1.58% | - | - |
01/26 | 39 | 39 | 38 | 39 | -2.15% | 274,250,000 | - | +1.71% | - | - |
01/25 | 40 | 40 | 39 | 40 | -0.38% | 144,770,000 | - | +3.95% | - | - |
01/22 | 39 | 40 | 39 | 40 | -0.75% | 252,070,000 | - | +4.34% | - | - |
01/21 | 40 | 40 | 40 | 40 | +1.4% | 268,850,000 | - | +5.13% | - | - |
01/20 | 40 | 40 | 39 | 39 | -1.25% | 216,800,000 | - | +3.68% | - | - |
01/19 | 40 | 40 | 40 | 40 | 0% | 212,840,000 | - | +5% | - | - |
01/18 | 40 | 40 | 40 | 40 | -0.99% | 163,770,000 | - | +5% | - | - |
01/15 | 41 | 41 | 40 | 40 | +1.13% | 341,320,000 | - | +6.05% | - | - |
01/14 | 40 | 40 | 39 | 40 | +1.53% | 270,290,000 | - | +7.7% | - | - |
01/13 | 39 | 39 | 39 | 39 | +2.61% | 403,870,000 | - | +6.08% | - | - |
01/12 | 38 | 39 | 38 | 38 | +0.79% | 173,580,000 | - | +3.38% | - | - |
01/08 | 38 | 38 | 38 | 38 | +0.66% | 198,800,000 | - | +2.57% | - | - |
01/07 | 38 | 38 | 38 | 38 | -1.57% | 315,330,000 | - | +1.89% | - | - |
01/06 | 38 | 39 | 38 | 38 | +1.59% | 249,180,000 | - | +3.51% | - | - |
01/05 | 38 | 38 | 38 | 38 | +1.75% | 262,890,000 | - | +1.89% | - | - |
01/04 | 37 | 38 | 37 | 37 | +1.51% | 198,240,000 | - | +0.14% | - | - |
2009 |
12/30 | 37 | 38 | 37 | 37 | -1.62% | 218,670,000 | - | -1.35% | - | - |
12/29 | 37 | 37 | 37 | 37 | +0.54% | 154,020,000 | - | +0.27% | - | - |
12/28 | 37 | 37 | 37 | 37 | +0.27% | 149,180,000 | - | -0.27% | - | - |
12/25 | 37 | 37 | 37 | 37 | +0.27% | 150,630,000 | - | -0.54% | - | - |
12/24 | 36 | 37 | 36 | 37 | +0.82% | 186,700,000 | - | -0.81% | - | - |
12/22 | 37 | 37 | 36 | 36 | -0.27% | 157,100,000 | - | -1.62% | - | - |
12/21 | 37 | 37 | 37 | 37 | -0.82% | 100,090,000 | - | -1.35% | - | - |
12/18 | 37 | 37 | 37 | 37 | -0.27% | 153,810,000 | - | -0.54% | - | - |
12/17 | 37 | 37 | 37 | 37 | -0.27% | 154,900,000 | - | -0.27% | - | - |
12/16 | 37 | 38 | 37 | 37 | +1.37% | 203,470,000 | - | 0% | - | - |
12/15 | 37 | 37 | 37 | 37 | -0.54% | 130,350,000 | - | -1.35% | - | - |
12/14 | 37 | 37 | 37 | 37 | -1.08% | 209,800,000 | - | -0.81% | - | - |
12/11 | 37 | 37 | 37 | 37 | -0.8% | 341,040,000 | - | +0.27% | - | - |
12/10 | 38 | 38 | 37 | 37 | -1.32% | 271,390,000 | - | +1.08% | - | - |
12/09 | 38 | 38 | 38 | 38 | -0.52% | 233,890,000 | - | +2.43% | - | - |
12/08 | 39 | 39 | 38 | 38 | 0% | 202,920,000 | - | +2.97% | - | - |
12/07 | 39 | 39 | 38 | 38 | -0.52% | 226,740,000 | - | +2.97% | - | - |
12/04 | 39 | 39 | 38 | 38 | -0.52% | 226,990,000 | - | +3.51% | - | - |
12/03 | 38 | 39 | 38 | 39 | +3.22% | 271,180,000 | - | +4.05% | - | - |
12/02 | 37 | 38 | 37 | 37 | +1.36% | 289,320,000 | - | +0.81% | - | - |
12/01 | 37 | 37 | 37 | 37 | -1.87% | 333,530,000 | - | -0.54% | - | - |
11/30 | 37 | 38 | 37 | 38 | +2.46% | 285,670,000 | - | +1.35% | - | - |
11/27 | 36 | 37 | 36 | 37 | +0.55% | 234,090,000 | - | -1.08% | - | - |
11/26 | 36 | 37 | 36 | 36 | -0.55% | 149,320,000 | - | -1.62% | - | - |
11/25 | 37 | 37 | 36 | 37 | 0% | 159,480,000 | - | -1.08% | - | - |
11/24 | 37 | 37 | 36 | 37 | +0.55% | 416,440,000 | - | -1.08% | - | - |
11/20 | 36 | 37 | 36 | 36 | -0.55% | 275,440,000 | - | -4.21% | - | - |
11/19 | 37 | 38 | 36 | 37 | -2.66% | 309,350,000 | - | -3.68% | - | - |
11/18 | 38 | 38 | 37 | 38 | -0.27% | 332,110,000 | - | -1.05% | - | - |
11/17 | 37 | 38 | 37 | 38 | +0.8% | 209,320,000 | - | -0.79% | - | - |
11/16 | 37 | 38 | 37 | 37 | -0.53% | 157,370,000 | - | -1.58% | - | - |
11/13 | 37 | 38 | 37 | 38 | +1.08% | 242,170,000 | - | -1.05% | - | - |
11/12 | 38 | 38 | 37 | 37 | -0.8% | 212,560,000 | - | -2.11% | - | - |
11/11 | 37 | 38 | 37 | 38 | +4.46% | 478,550,000 | - | -1.32% | - | - |
11/10 | 37 | 37 | 36 | 36 | -2.45% | 297,080,000 | - | -5.53% | - | - |
11/09 | 37 | 37 | 37 | 37 | -1.6% | 205,970,000 | - | -3.16% | - | - |
11/06 | 38 | 38 | 37 | 37 | -0.53% | 181,000,000 | - | -4.1% | - | - |
11/05 | 38 | 38 | 37 | 38 | -0.27% | 156,630,000 | - | -3.59% | - | - |
11/04 | 38 | 38 | 37 | 38 | 0% | 218,420,000 | - | -3.33% | - | - |
11/02 | 37 | 38 | 37 | 38 | +0.53% | 187,460,000 | - | -3.33% | - | - |