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 |
|---|
| 2015 | 6/1, 株式分割 1→2 |
| 2014 | 1/1, 株式分割 1→3 |
| 2011 | 10/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 119 | 119 | 118 | 118 | -0.98% | 302,400 | 131億9337万 | -3.55% | 12.86 | 1.85 |
| 03/30 | 119 | 119 | 118 | 119 | -0.14% | 249,600 | - | -2.6% | - | - |
| 03/29 | 118 | 120 | 118 | 119 | +1.71% | 375,000 | - | -3.25% | - | - |
| 03/26 | 117 | 118 | 117 | 117 | -0.43% | 281,400 | - | -4.88% | - | - |
| 03/25 | 120 | 120 | 117 | 118 | -2.35% | 634,800 | - | -5.24% | - | - |
| 03/24 | 120 | 122 | 118 | 120 | +0.28% | 977,400 | - | -2.96% | - | - |
| 03/23 | 123 | 123 | 119 | 120 | -0.83% | 794,400 | - | -3.23% | - | - |
| 03/19 | 118 | 122 | 117 | 121 | +2.83% | 1,216,200 | - | -3.2% | - | - |
| 03/18 | 115 | 118 | 115 | 118 | +2.17% | 569,400 | - | -5.87% | - | - |
| 03/17 | 118 | 118 | 115 | 115 | -2.12% | 941,400 | - | -7.87% | - | - |
| 03/16 | 118 | 118 | 117 | 118 | -0.42% | 424,200 | - | -5.87% | - | - |
| 03/15 | 119 | 120 | 117 | 118 | -0.84% | 540,000 | - | -5.47% | - | - |
| 03/12 | 117 | 119 | 114 | 119 | -1.24% | 1,353,600 | - | -5.42% | - | - |
| 03/11 | 124 | 124 | 118 | 121 | -3.6% | 865,200 | - | -4.23% | - | - |
| 03/10 | 123 | 126 | 123 | 125 | +0.81% | 179,400 | - | -1.44% | - | - |
| 03/09 | 124 | 126 | 122 | 124 | -0.93% | 457,800 | - | -2.23% | - | - |
| 03/08 | 128 | 128 | 124 | 125 | +0.27% | 286,800 | - | -3.59% | - | - |
| 03/05 | 123 | 127 | 123 | 125 | +2.18% | 444,600 | - | -5.3% | - | - |
| 03/04 | 123 | 124 | 122 | 122 | -0.41% | 297,600 | - | -9.38% | - | - |
| 03/03 | 122 | 125 | 121 | 123 | +0.96% | 561,000 | - | -10.34% | - | - |
| 03/02 | 123 | 126 | 121 | 122 | -2.01% | 580,800 | - | -12.47% | - | - |
| 03/01 | 128 | 129 | 122 | 124 | -2.99% | 424,200 | - | -11.94% | - | - |
| 02/26 | 132 | 132 | 127 | 128 | -4.48% | 525,000 | - | -11.11% | - | - |
| 02/25 | 141 | 143 | 132 | 134 | -3.13% | 921,000 | - | -8.22% | - | - |
| 02/24 | 133 | 140 | 129 | 138 | +8.5% | 1,423,200 | - | -6.53% | - | - |
| 02/23 | 131 | 131 | 125 | 128 | -2.42% | 406,200 | - | -15% | - | - |
| 02/22 | 133 | 133 | 130 | 131 | -0.38% | 358,800 | - | -13.47% | - | - |
| 02/19 | 130 | 133 | 128 | 131 | +2.88% | 294,600 | - | -14.27% | - | - |
| 02/18 | 125 | 130 | 124 | 128 | +1.19% | 328,200 | - | -17.21% | - | - |
| 02/17 | 125 | 128 | 125 | 126 | +0.93% | 139,200 | - | -19.23% | - | - |
| 02/16 | 128 | 130 | 123 | 125 | -4.22% | 334,800 | - | -20.49% | - | - |
| 02/15 | 126 | 131 | 124 | 130 | +7.57% | 431,400 | - | -18.03% | - | - |
| 02/12 | 121 | 121 | 118 | 121 | +0.97% | 216,600 | - | -24.27% | - | - |
| 02/10 | 124 | 124 | 119 | 120 | -1.77% | 257,400 | - | -25.93% | - | - |
| 02/09 | 127 | 127 | 117 | 122 | -2.66% | 375,000 | - | -25.51% | - | - |
| 02/08 | 129 | 132 | 125 | 126 | -1.95% | 404,400 | - | -24.4% | - | - |
| 02/05 | 127 | 131 | 127 | 128 | -2.41% | 564,600 | - | -23.35% | - | - |
| 02/04 | 130 | 134 | 127 | 131 | +0.9% | 912,600 | - | -22.39% | - | - |
| 02/03 | 142 | 144 | 124 | 130 | -8.24% | 2,089,200 | - | -23.53% | - | - |
| 02/02 | 145 | 147 | 138 | 142 | -24.44% | 4,021,800 | - | -17.15% | - | - |
| 02/01 | 184 | 188 | 178 | 188 | +1.9% | 153,000 | - | +9.01% | - | - |
| 01/29 | 188 | 189 | 176 | 184 | -2.04% | 154,800 | - | +7.6% | - | - |
| 01/28 | 174 | 190 | 174 | 188 | +7.95% | 325,800 | - | +9.84% | - | - |
| 01/27 | 175 | 178 | 171 | 174 | -0.1% | 133,800 | - | +2.35% | - | - |
| 01/26 | 182 | 183 | 173 | 174 | -5.69% | 197,400 | - | +2.45% | - | - |
| 01/25 | 191 | 191 | 184 | 185 | -4.48% | 302,400 | - | +9.27% | - | - |
| 01/22 | 187 | 196 | 185 | 193 | +5.45% | 757,200 | - | +14.4% | - | - |
| 01/21 | 179 | 183 | 170 | 183 | +1.29% | 299,400 | - | +9.13% | - | - |
| 01/20 | 188 | 189 | 179 | 181 | +1.5% | 532,800 | - | +8.38% | - | - |
| 01/19 | 167 | 185 | 167 | 178 | +7.97% | 652,200 | - | +6.79% | - | - |
| 01/18 | 167 | 167 | 164 | 165 | 0% | 85,200 | - | -0.5% | - | - |
| 01/15 | 166 | 168 | 164 | 165 | -0.1% | 185,400 | - | -0.5% | - | - |
| 01/14 | 164 | 165 | 164 | 165 | +0.2% | 66,000 | - | -0.4% | - | - |
| 01/13 | 165 | 166 | 162 | 165 | +0.1% | 78,000 | - | -1.2% | - | - |
| 01/12 | 165 | 166 | 164 | 165 | -0.1% | 69,000 | - | -1.3% | - | - |
| 01/08 | 164 | 165 | 162 | 165 | +0.3% | 155,400 | - | -1.2% | - | - |
| 01/07 | 166 | 167 | 165 | 165 | -1.89% | 99,000 | - | -2.08% | - | - |
| 01/06 | 166 | 168 | 164 | 168 | +1.72% | 154,800 | - | -0.79% | - | - |
| 01/05 | 165 | 167 | 164 | 165 | -0.6% | 107,400 | - | -2.47% | - | - |
| 01/04 | 169 | 169 | 165 | 166 | -0.5% | 86,400 | - | -2.45% | - | - |
| 2009 |
| 12/30 | 162 | 168 | 162 | 167 | +2.88% | 216,000 | - | -1.96% | - | - |
| 12/29 | 164 | 165 | 160 | 162 | -1.12% | 237,600 | - | -5.26% | - | - |
| 12/28 | 166 | 167 | 163 | 164 | -1.31% | 244,200 | - | -3.63% | - | - |
| 12/25 | 168 | 168 | 166 | 166 | -0.1% | 108,600 | - | -2.35% | - | - |
| 12/24 | 168 | 170 | 166 | 166 | -0.6% | 164,400 | - | -1.68% | - | - |
| 12/22 | 168 | 173 | 166 | 167 | +0.8% | 399,600 | - | -1.08% | - | - |
| 12/21 | 169 | 169 | 166 | 166 | -1% | 147,600 | - | -1.87% | - | - |
| 12/18 | 166 | 171 | 165 | 168 | 0% | 155,400 | - | -0.89% | - | - |
| 12/17 | 168 | 169 | 165 | 168 | +0.4% | 148,800 | - | -0.89% | - | - |
| 12/16 | 168 | 171 | 165 | 167 | -0.4% | 146,400 | - | -1.28% | - | - |
| 12/15 | 172 | 172 | 163 | 168 | -1.76% | 103,800 | - | -0.89% | - | - |
| 12/14 | 171 | 171 | 166 | 171 | +1.69% | 103,800 | - | +1.49% | - | - |
| 12/11 | 168 | 169 | 164 | 168 | +1.11% | 135,000 | - | -0.79% | - | - |
| 12/10 | 171 | 171 | 166 | 166 | -1% | 132,600 | - | -2.45% | - | - |
| 12/09 | 168 | 169 | 167 | 168 | -0.5% | 106,200 | - | -2.05% | - | - |
| 12/08 | 169 | 172 | 167 | 168 | +0.6% | 173,400 | - | -2.13% | - | - |
| 12/07 | 175 | 175 | 163 | 167 | -3.55% | 330,600 | - | -3.28% | - | - |
| 12/04 | 174 | 174 | 166 | 174 | +1.07% | 265,200 | - | -0.29% | - | - |
| 12/03 | 182 | 192 | 169 | 172 | -2% | 318,600 | - | -1.9% | - | - |
| 12/02 | 180 | 186 | 174 | 175 | -2.5% | 139,200 | - | -0.47% | - | - |
| 12/01 | 182 | 183 | 176 | 180 | -0.74% | 115,200 | - | +1.51% | - | - |
| 11/30 | 183 | 185 | 180 | 181 | -3.04% | 166,800 | - | +1.69% | - | - |
| 11/27 | 177 | 190 | 175 | 187 | +1.73% | 255,600 | - | +3.7% | - | - |
| 11/26 | 169 | 189 | 167 | 184 | +3.87% | 266,400 | - | +1.94% | - | - |
| 11/25 | 166 | 193 | 162 | 177 | +5.47% | 382,800 | - | -2.39% | - | - |
| 11/24 | 162 | 168 | 162 | 168 | +7.14% | 268,200 | - | -8.47% | - | - |
| 11/20 | 151 | 160 | 148 | 156 | +2.96% | 453,000 | - | -15.04% | - | - |
| 11/19 | 156 | 160 | 152 | 152 | -1.51% | 484,800 | - | -18.37% | - | - |
| 11/18 | 166 | 166 | 154 | 154 | -7.5% | 393,600 | - | -18% | - | - |
| 11/17 | 162 | 173 | 162 | 167 | +4.06% | 512,400 | - | -12.28% | - | - |
| 11/16 | 167 | 171 | 160 | 160 | -2.14% | 291,600 | - | -16.14% | - | - |
| 11/13 | 167 | 177 | 163 | 164 | -0.81% | 451,800 | - | -15.2% | - | - |
| 11/12 | 168 | 174 | 162 | 165 | -3.88% | 394,200 | - | -14.95% | - | - |
| 11/11 | 157 | 172 | 157 | 172 | +10.75% | 548,400 | - | -12.41% | - | - |
| 11/10 | 165 | 168 | 154 | 155 | -6.06% | 531,000 | - | -21.72% | - | - |
| 11/09 | 178 | 178 | 163 | 165 | -7.04% | 258,000 | - | -17.5% | - | - |
| 11/06 | 188 | 190 | 173 | 178 | -5.75% | 168,600 | - | -12.56% | - | - |
| 11/05 | 193 | 195 | 184 | 188 | -2.16% | 82,200 | - | -8.13% | - | - |
| 11/04 | 196 | 196 | 193 | 193 | -1.87% | 44,400 | - | -7% | - | - |
| 11/02 | 192 | 201 | 192 | 196 | -1.34% | 76,200 | - | -6.14% | - | - |
