株価チャート
2009/10/07～2010/03/05
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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2010 |
| 03/05 | 412 | 416 | 406 | 410 | +0.49% | 4,751,000 | - | +1.99% | - | - |
| 03/04 | 414 | 420 | 408 | 408 | -0.97% | 3,231,000 | - | +1.75% | - | - |
| 03/03 | 408 | 414 | 408 | 412 | -0.48% | 2,221,000 | - | +3% | - | - |
| 03/02 | 416 | 416 | 410 | 414 | 0% | 1,158,000 | - | +4.02% | - | - |
| 03/01 | 416 | 420 | 414 | 414 | -0.48% | 1,456,000 | - | +4.28% | - | - |
| 02/26 | 414 | 420 | 408 | 416 | -1.42% | 4,669,500 | - | +5.05% | - | - |
| 02/25 | 430 | 430 | 420 | 422 | -1.4% | 1,951,500 | - | +6.84% | - | - |
| 02/24 | 424 | 436 | 422 | 428 | -0.47% | 3,987,000 | - | +8.35% | - | - |
| 02/23 | 414 | 432 | 410 | 430 | +4.37% | 4,734,500 | - | +9.14% | - | - |
| 02/22 | 418 | 420 | 410 | 412 | +1.48% | 3,532,500 | - | +4.83% | - | - |
| 02/19 | 426 | 432 | 406 | 406 | -6.02% | 5,741,000 | - | +3.31% | - | - |
| 02/18 | 426 | 432 | 414 | 432 | +0.93% | 6,462,500 | - | +9.92% | - | - |
| 02/17 | 404 | 428 | 404 | 428 | +7% | 6,591,500 | - | +9.18% | - | - |
| 02/16 | 400 | 402 | 396 | 400 | 0% | 1,069,000 | - | +2.04% | - | - |
| 02/15 | 400 | 404 | 392 | 400 | 0% | 3,174,000 | - | +2.04% | - | - |
| 02/12 | 404 | 408 | 394 | 400 | -0.5% | 4,261,000 | - | +2.04% | - | - |
| 02/10 | 390 | 406 | 380 | 402 | +4.69% | 6,278,500 | - | +2.81% | - | - |
| 02/09 | 380 | 390 | 376 | 384 | +1.05% | 3,752,000 | - | -1.54% | - | - |
| 02/08 | 380 | 388 | 376 | 380 | -0.52% | 2,985,000 | - | -2.56% | - | - |
| 02/05 | 380 | 382 | 372 | 382 | -1.04% | 2,659,500 | - | -1.8% | - | - |
| 02/04 | 390 | 396 | 380 | 386 | +1.58% | 4,748,500 | - | -0.77% | - | - |
| 02/03 | 372 | 384 | 372 | 380 | +3.26% | 3,739,000 | - | -2.31% | - | - |
| 02/02 | 372 | 374 | 364 | 368 | -0.54% | 2,478,000 | - | -5.15% | - | - |
| 02/01 | 376 | 378 | 370 | 370 | -2.12% | 2,622,000 | - | -4.88% | - | - |
| 01/29 | 380 | 382 | 370 | 378 | -1.56% | 3,686,000 | - | -2.58% | - | - |
| 01/28 | 374 | 386 | 372 | 384 | +3.23% | 3,058,000 | - | -1.03% | - | - |
| 01/27 | 376 | 380 | 372 | 372 | -0.53% | 1,997,000 | - | -3.88% | - | - |
| 01/26 | 380 | 388 | 372 | 374 | -1.06% | 3,496,500 | - | -3.36% | - | - |
| 01/25 | 384 | 384 | 378 | 378 | -2.58% | 3,696,500 | - | -2.33% | - | - |
| 01/22 | 390 | 394 | 388 | 388 | -2.51% | 2,650,000 | - | +0.52% | - | - |
| 01/21 | 400 | 402 | 392 | 398 | -1.49% | 6,031,500 | - | +3.38% | - | - |
| 01/20 | 410 | 414 | 402 | 404 | -0.98% | 2,118,000 | - | +5.21% | - | - |
| 01/19 | 410 | 412 | 404 | 408 | 0% | 2,314,000 | - | +7.09% | - | - |
| 01/18 | 410 | 414 | 406 | 408 | -0.97% | 2,304,500 | - | +7.65% | - | - |
| 01/15 | 414 | 416 | 406 | 412 | 0% | 3,516,000 | - | +8.99% | - | - |
| 01/14 | 400 | 416 | 398 | 412 | -0.48% | 6,784,000 | - | +9.57% | - | - |
| 01/13 | 412 | 426 | 406 | 414 | -1.43% | 6,497,500 | - | +10.4% | - | - |
| 01/12 | 400 | 420 | 400 | 420 | +2.94% | 5,646,000 | - | +12.6% | - | - |
| 01/08 | 392 | 410 | 390 | 408 | +6.81% | 9,335,500 | - | +10.27% | - | - |
| 01/07 | 396 | 404 | 376 | 382 | -2.05% | 9,200,500 | - | +4.09% | - | - |
| 01/06 | 378 | 392 | 372 | 390 | +3.72% | 4,642,000 | - | +6.85% | - | - |
| 01/05 | 374 | 380 | 370 | 376 | +1.62% | 2,049,000 | - | +3.87% | - | - |
| 01/04 | 374 | 378 | 370 | 370 | -1.07% | 1,406,500 | - | +1.93% | - | - |
| 2009 |
| 12/30 | 380 | 380 | 372 | 374 | -0.53% | 1,850,000 | - | +3.03% | - | - |
| 12/29 | 380 | 384 | 370 | 376 | -0.53% | 2,044,500 | - | +3.58% | - | - |
| 12/28 | 368 | 380 | 368 | 378 | +3.28% | 2,160,000 | - | +4.13% | - | - |
| 12/25 | 378 | 380 | 364 | 366 | -3.17% | 2,685,000 | - | +0.83% | - | - |
| 12/24 | 370 | 378 | 368 | 378 | +3.85% | 2,416,500 | - | +3.85% | - | - |
| 12/22 | 366 | 368 | 360 | 364 | 0% | 1,991,000 | - | -0.27% | - | - |
| 12/21 | 370 | 370 | 364 | 364 | -1.09% | 2,113,500 | - | -0.82% | - | - |
| 12/18 | 364 | 368 | 360 | 368 | +0.55% | 1,733,000 | - | -0.27% | - | - |
| 12/17 | 364 | 368 | 362 | 366 | +1.1% | 2,567,000 | - | -1.35% | - | - |
| 12/16 | 366 | 374 | 358 | 362 | +1.12% | 4,443,000 | - | -3.21% | - | - |
| 12/15 | 358 | 364 | 354 | 358 | -2.72% | 4,131,500 | - | -4.79% | - | - |
| 12/14 | 354 | 386 | 344 | 368 | +1.1% | 8,022,000 | - | -2.9% | - | - |
| 12/11 | 348 | 364 | 346 | 364 | +5.2% | 5,757,000 | - | -4.46% | - | - |
| 12/10 | 352 | 358 | 342 | 346 | -1.7% | 4,198,500 | - | -9.66% | - | - |
| 12/09 | 366 | 368 | 352 | 352 | -5.38% | 4,434,500 | - | -8.81% | - | - |
| 12/08 | 378 | 386 | 372 | 372 | -2.62% | 2,257,500 | - | -4.37% | - | - |
| 12/07 | 396 | 398 | 380 | 382 | +3.24% | 6,067,000 | - | -2.3% | - | - |
| 12/04 | 362 | 376 | 360 | 370 | +1.09% | 6,946,500 | - | -5.85% | - | - |
| 12/03 | 346 | 372 | 344 | 366 | +7.02% | 7,986,000 | - | -7.58% | - | - |
| 12/02 | 346 | 352 | 342 | 342 | 0% | 3,419,500 | - | -14.29% | - | - |
| 12/01 | 336 | 344 | 330 | 342 | +2.4% | 5,871,500 | - | -15.35% | - | - |
| 11/30 | 334 | 338 | 328 | 334 | +3.09% | 8,750,000 | - | -18.14% | - | - |
| 11/27 | 348 | 352 | 324 | 324 | -14.29% | 19,399,500 | - | -21.55% | - | - |
| 11/26 | 374 | 384 | 374 | 378 | +0.53% | 1,707,500 | - | -9.57% | - | - |
| 11/25 | 374 | 380 | 372 | 376 | +0.53% | 2,581,000 | - | -10.69% | - | - |
| 11/24 | 380 | 380 | 368 | 374 | -2.6% | 3,034,500 | - | -11.58% | - | - |
| 11/20 | 374 | 386 | 372 | 384 | +1.05% | 2,682,000 | - | -9.86% | - | - |
| 11/19 | 388 | 388 | 376 | 380 | -2.56% | 3,291,500 | - | -11.42% | - | - |
| 11/18 | 400 | 402 | 388 | 390 | -2.5% | 2,703,500 | - | -9.51% | - | - |
| 11/17 | 406 | 408 | 396 | 400 | -1.48% | 1,572,000 | - | -7.62% | - | - |
| 11/16 | 408 | 410 | 402 | 406 | -1.93% | 2,027,500 | - | -6.67% | - | - |
| 11/13 | 416 | 420 | 410 | 414 | -2.82% | 3,043,000 | - | -5.26% | - | - |
| 11/12 | 428 | 432 | 420 | 426 | -0.47% | 1,996,000 | - | -2.96% | - | - |
| 11/11 | 426 | 434 | 426 | 428 | 0% | 1,179,000 | - | -2.51% | - | - |
| 11/10 | 426 | 432 | 424 | 428 | +1.42% | 1,713,500 | - | -2.51% | - | - |
| 11/09 | 420 | 424 | 416 | 422 | +0.48% | 1,036,000 | - | -4.09% | - | - |
| 11/06 | 424 | 424 | 416 | 420 | +0.48% | 1,218,500 | - | -4.98% | - | - |
| 11/05 | 420 | 422 | 416 | 418 | -0.95% | 1,509,500 | - | -5.64% | - | - |
| 11/04 | 424 | 424 | 418 | 422 | -0.94% | 1,632,000 | - | -5.17% | - | - |
| 11/02 | 420 | 426 | 420 | 426 | -0.93% | 1,705,500 | - | -4.7% | - | - |
| 10/30 | 440 | 440 | 428 | 430 | -0.46% | 1,489,000 | - | -4.23% | - | - |
| 10/29 | 426 | 432 | 422 | 432 | -0.46% | 2,881,000 | - | -4.21% | - | - |
| 10/28 | 442 | 444 | 430 | 434 | -3.13% | 3,291,500 | - | -4.19% | - | - |
| 10/27 | 456 | 456 | 444 | 448 | -1.75% | 1,424,000 | - | -1.75% | - | - |
| 10/26 | 450 | 456 | 446 | 456 | +0.44% | 2,597,000 | - | -0.65% | - | - |
| 10/23 | 462 | 466 | 454 | 454 | -0.87% | 2,490,500 | - | -1.3% | - | - |
| 10/22 | 470 | 474 | 452 | 458 | +2.23% | 5,924,500 | - | -0.87% | - | - |
| 10/21 | 442 | 452 | 442 | 448 | +0.9% | 1,599,500 | - | -3.45% | - | - |
| 10/20 | 442 | 448 | 440 | 444 | +1.37% | 3,062,500 | - | -4.72% | - | - |
| 10/19 | 440 | 444 | 434 | 438 | -1.35% | 1,577,500 | - | -6.41% | - | - |
| 10/16 | 448 | 448 | 442 | 444 | -0.89% | 1,090,000 | - | -5.73% | - | - |
| 10/15 | 450 | 456 | 446 | 448 | -0.44% | 1,385,000 | - | -5.29% | - | - |
| 10/14 | 446 | 450 | 444 | 450 | +1.81% | 2,460,000 | - | -5.06% | - | - |
| 10/13 | 450 | 454 | 440 | 442 | -1.34% | 1,781,000 | - | -7.14% | - | - |
| 10/09 | 454 | 458 | 444 | 448 | -0.44% | 3,121,500 | - | -6.47% | - | - |
| 10/08 | 452 | 452 | 442 | 450 | 0% | 4,428,500 | - | -6.64% | - | - |
| 10/07 | 440 | 456 | 434 | 450 | +2.74% | 3,670,500 | - | -7.22% | - | - |
