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 |
---|
2024 | 4/1, 株式分割 1→2 |
2022 | 4/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 5→1 |
2010 |
03/31 | 479 | 488 | 478 | 488 | +0.26% | 16,000 | 132億6000万 | +3.07% | 10.17 | 0.67 |
03/30 | 489 | 489 | 481 | 486 | -0.77% | 32,000 | - | +3.02% | - | - |
03/29 | 495 | 498 | 490 | 490 | -2% | 15,200 | - | +4.26% | - | - |
03/26 | 485 | 500 | 485 | 500 | +3.09% | 16,800 | - | +6.84% | - | - |
03/25 | 484 | 489 | 484 | 485 | -1.27% | 38,400 | - | +4.08% | - | - |
03/24 | 491 | 493 | 488 | 491 | +2.08% | 21,600 | - | +5.65% | - | - |
03/23 | 483 | 484 | 478 | 481 | +0.52% | 24,000 | - | +3.94% | - | - |
03/19 | 479 | 480 | 476 | 479 | +1.06% | 16,000 | - | +3.63% | - | - |
03/18 | 473 | 474 | 473 | 474 | +0.26% | 4,000 | - | +2.77% | - | - |
03/17 | 473 | 473 | 471 | 473 | +0.27% | 4,000 | - | +2.94% | - | - |
03/16 | 471 | 471 | 471 | 471 | 0% | 8,000 | - | +2.89% | - | - |
03/15 | 471 | 473 | 468 | 471 | -0.79% | 20,800 | - | +3.12% | - | - |
03/12 | 470 | 475 | 466 | 475 | +1.06% | 29,600 | - | +4.17% | - | - |
03/11 | 466 | 470 | 466 | 470 | +1.08% | 6,400 | - | +3.3% | - | - |
03/10 | 466 | 469 | 465 | 465 | -1.33% | 11,200 | - | +2.42% | - | - |
03/09 | 471 | 471 | 470 | 471 | 0% | 4,800 | - | +4.03% | - | - |
03/08 | 469 | 471 | 469 | 471 | +0.8% | 1,600 | - | +4.26% | - | - |
03/05 | 455 | 468 | 455 | 468 | +1.91% | 13,600 | - | +3.43% | - | - |
03/04 | 461 | 464 | 458 | 459 | -0.54% | 8,800 | - | +1.72% | - | - |
03/03 | 458 | 461 | 458 | 461 | -0.81% | 4,000 | - | +2.27% | - | - |
03/02 | 464 | 465 | 459 | 465 | +0.27% | 8,800 | - | +3.1% | - | - |
03/01 | 459 | 464 | 456 | 464 | +1.92% | 12,000 | - | +2.83% | - | - |
02/26 | 446 | 456 | 446 | 455 | -0.27% | 4,800 | - | +0.89% | - | - |
02/25 | 456 | 456 | 441 | 456 | -0.54% | 29,600 | - | +0.94% | - | - |
02/24 | 458 | 460 | 456 | 459 | +0.82% | 12,000 | - | +1.49% | - | - |
02/23 | 453 | 455 | 453 | 455 | +1.11% | 25,600 | - | +0.44% | - | - |
02/22 | 453 | 453 | 448 | 450 | +1.69% | 17,600 | - | -0.88% | - | - |
02/19 | 451 | 451 | 443 | 443 | -1.67% | 12,000 | - | -2.53% | - | - |
02/18 | 450 | 450 | 449 | 450 | +0.28% | 8,000 | - | -1.32% | - | - |
02/17 | 450 | 450 | 449 | 449 | +0.28% | 2,400 | - | -1.81% | - | - |
02/16 | 451 | 453 | 446 | 448 | +0.28% | 13,600 | - | -2.29% | - | - |
02/15 | 445 | 446 | 441 | 446 | +0.28% | 13,600 | - | -2.78% | - | - |
02/12 | 439 | 446 | 439 | 445 | +1.14% | 17,600 | - | -3.26% | - | - |
02/10 | 443 | 443 | 440 | 440 | -0.56% | 8,000 | - | -4.35% | - | - |
02/09 | 440 | 443 | 438 | 443 | -0.56% | 18,400 | - | -4.01% | - | - |
02/08 | 450 | 453 | 443 | 445 | +0.56% | 8,000 | - | -3.68% | - | - |
02/05 | 458 | 458 | 440 | 443 | -1.12% | 11,200 | - | -4.22% | - | - |
02/04 | 444 | 448 | 444 | 448 | +0.28% | 4,800 | - | -3.56% | - | - |
02/03 | 444 | 453 | 444 | 446 | 0% | 9,600 | - | -4.03% | - | - |
02/02 | 445 | 446 | 443 | 446 | -1.65% | 14,400 | - | -4.24% | - | - |
02/01 | 446 | 454 | 444 | 454 | 0% | 16,800 | - | -2.63% | - | - |
01/29 | 456 | 461 | 451 | 454 | -0.55% | 12,800 | - | -2.84% | - | - |
01/28 | 456 | 459 | 450 | 456 | 0% | 13,600 | - | -2.3% | - | - |
01/27 | 455 | 460 | 455 | 456 | -0.54% | 13,600 | - | -2.3% | - | - |
01/26 | 465 | 466 | 458 | 459 | -1.34% | 10,400 | - | -1.77% | - | - |
01/25 | 463 | 466 | 458 | 465 | -1.85% | 17,600 | - | -0.21% | - | - |
01/22 | 475 | 475 | 466 | 474 | +0.8% | 18,400 | - | +1.88% | - | - |
01/21 | 474 | 474 | 468 | 470 | +0.27% | 21,600 | - | +1.29% | - | - |
01/20 | 469 | 469 | 465 | 469 | -0.79% | 8,800 | - | +1.02% | - | - |
01/19 | 470 | 474 | 470 | 473 | +0.53% | 12,800 | - | +2.27% | - | - |
01/18 | 474 | 474 | 468 | 470 | -0.53% | 12,800 | - | +1.95% | - | - |
01/15 | 471 | 473 | 466 | 473 | -0.79% | 16,800 | - | +2.72% | - | - |
01/14 | 474 | 476 | 474 | 476 | +1.33% | 16,800 | - | +3.76% | - | - |
01/13 | 478 | 478 | 465 | 470 | -1.31% | 22,400 | - | +2.62% | - | - |
01/12 | 475 | 476 | 475 | 476 | +0.26% | 3,200 | - | +4.21% | - | - |
01/08 | 468 | 476 | 468 | 475 | +1.6% | 8,000 | - | +4.17% | - | - |
01/07 | 461 | 468 | 461 | 468 | +1.36% | 9,600 | - | +2.75% | - | - |
01/06 | 463 | 463 | 454 | 461 | -0.27% | 7,200 | - | +1.6% | - | - |
01/05 | 448 | 466 | 448 | 463 | +1.09% | 7,200 | - | +2.1% | - | - |
01/04 | 459 | 459 | 439 | 458 | -0.27% | 23,200 | - | +1.22% | - | - |
2009 |
12/30 | 466 | 466 | 458 | 459 | -3.93% | 22,400 | - | +1.72% | - | - |
12/29 | 478 | 479 | 473 | 478 | +1.06% | 12,000 | - | +6.11% | - | - |
12/28 | 473 | 475 | 471 | 473 | +0.8% | 11,200 | - | +5.47% | - | - |
12/25 | 470 | 470 | 464 | 469 | +0.81% | 17,600 | - | +4.87% | - | - |
12/24 | 461 | 468 | 461 | 465 | +1.36% | 13,600 | - | +4.26% | - | - |
12/22 | 458 | 460 | 455 | 459 | +1.66% | 12,000 | - | +3.09% | - | - |
12/21 | 454 | 454 | 449 | 451 | -1.63% | 12,000 | - | +1.63% | - | - |
12/18 | 454 | 459 | 449 | 459 | +1.1% | 16,800 | - | +3.32% | - | - |
12/17 | 444 | 454 | 444 | 454 | +1.11% | 9,600 | - | +2.2% | - | - |
12/16 | 449 | 450 | 449 | 449 | 0% | 16,800 | - | +0.84% | - | - |
12/15 | 445 | 449 | 444 | 449 | +0.28% | 16,800 | - | +0.84% | - | - |
12/14 | 446 | 450 | 446 | 448 | -0.56% | 22,400 | - | +0.56% | - | - |
12/11 | 453 | 453 | 441 | 450 | +2.27% | 24,000 | - | +0.9% | - | - |
12/10 | 441 | 446 | 440 | 440 | -0.28% | 5,600 | - | -1.57% | - | - |
12/09 | 436 | 441 | 431 | 441 | +0.86% | 10,400 | - | -1.51% | - | - |
12/08 | 440 | 440 | 431 | 438 | -3.31% | 13,600 | - | -2.56% | - | - |
12/07 | 453 | 453 | 440 | 453 | +1.4% | 16,800 | - | +0.33% | - | - |
12/04 | 443 | 448 | 443 | 446 | -0.28% | 5,600 | - | -1.05% | - | - |
12/03 | 443 | 451 | 441 | 448 | +1.7% | 19,200 | - | -1.21% | - | - |
12/02 | 455 | 455 | 439 | 440 | -3.03% | 26,400 | - | -2.87% | - | - |
12/01 | 454 | 458 | 448 | 454 | -0.55% | 32,000 | - | -0.06% | - | - |
11/30 | 450 | 456 | 444 | 456 | +3.69% | 27,200 | - | +0.27% | - | - |
11/27 | 434 | 444 | 421 | 440 | +1.73% | 21,600 | - | -3.3% | - | - |
11/26 | 431 | 433 | 425 | 433 | -1.14% | 4,000 | - | -5.36% | - | - |
11/25 | 441 | 441 | 433 | 438 | +0.57% | 17,600 | - | -4.48% | - | - |
11/24 | 440 | 440 | 435 | 435 | +1.75% | 18,400 | - | -5.23% | - | - |
11/20 | 416 | 429 | 416 | 428 | -1.72% | 20,000 | - | -7.07% | - | - |
11/19 | 439 | 444 | 428 | 435 | -0.85% | 9,600 | - | -5.84% | - | - |
11/18 | 438 | 439 | 438 | 439 | +0.57% | 4,800 | - | -5.24% | - | - |
11/17 | 434 | 436 | 433 | 436 | -1.69% | 5,600 | - | -5.78% | - | - |
11/16 | 459 | 459 | 434 | 444 | -3.01% | 17,600 | - | -4.36% | - | - |
11/13 | 463 | 463 | 446 | 458 | -0.54% | 20,000 | - | -1.4% | - | - |
11/12 | 459 | 461 | 453 | 460 | -0.27% | 12,800 | - | -0.86% | - | - |
11/11 | 464 | 465 | 461 | 461 | +0.82% | 9,600 | - | -0.38% | - | - |
11/10 | 463 | 469 | 454 | 458 | +0.27% | 14,400 | - | -0.97% | - | - |
11/09 | 466 | 466 | 455 | 456 | -2.93% | 13,600 | - | -1.24% | - | - |
11/06 | 464 | 470 | 456 | 470 | 0% | 12,000 | - | +1.73% | - | - |
11/05 | 468 | 470 | 466 | 470 | +0.53% | 8,000 | - | +1.73% | - | - |
11/04 | 455 | 468 | 455 | 468 | 0% | 7,200 | - | +1.19% | - | - |
11/02 | 470 | 470 | 463 | 468 | -1.84% | 15,200 | - | +1.19% | - | - |