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 |
|---|
| 2016 | 1/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 320 | 328 | 320 | 328 | +2.83% | 8,600 | 81億235万 | +9.53% | 29.61 | 7.69 |
| 03/30 | 314 | 323 | 314 | 319 | -1.7% | 11,800 | - | +7.24% | - | - |
| 03/29 | 320 | 328 | 308 | 324 | -0.46% | 11,200 | - | +9.46% | - | - |
| 03/26 | 326 | 330 | 324 | 326 | -0.46% | 18,400 | - | +10.34% | - | - |
| 03/25 | 333 | 335 | 323 | 327 | -0.15% | 22,800 | - | +11.22% | - | - |
| 03/24 | 316 | 328 | 315 | 328 | +3.48% | 38,000 | - | +11.77% | - | - |
| 03/23 | 309 | 320 | 300 | 317 | +4.11% | 34,200 | - | +8.39% | - | - |
| 03/19 | 283 | 309 | 283 | 304 | +7.61% | 46,800 | - | +4.11% | - | - |
| 03/18 | 286 | 289 | 283 | 283 | -1.22% | 14,600 | - | -3.25% | - | - |
| 03/17 | 285 | 286 | 283 | 286 | +0.35% | 5,600 | - | -2.05% | - | - |
| 03/16 | 290 | 290 | 285 | 285 | 0% | 7,400 | - | -2.4% | - | - |
| 03/15 | 287 | 288 | 285 | 285 | -1.72% | 18,800 | - | -2.4% | - | - |
| 03/12 | 290 | 293 | 288 | 290 | -0.85% | 6,600 | - | -0.68% | - | - |
| 03/11 | 292 | 293 | 287 | 293 | +1.92% | 15,000 | - | +0.17% | - | - |
| 03/10 | 292 | 294 | 287 | 287 | -1.54% | 32,200 | - | -1.71% | - | - |
| 03/09 | 289 | 292 | 289 | 292 | +1.22% | 3,800 | - | -0.17% | - | - |
| 03/08 | 292 | 294 | 286 | 288 | -1.03% | 15,600 | - | -1.37% | - | - |
| 03/05 | 291 | 297 | 285 | 291 | +1.93% | 12,200 | - | -1.02% | - | - |
| 03/04 | 285 | 295 | 285 | 286 | -0.7% | 54,200 | - | -3.55% | - | - |
| 03/03 | 289 | 295 | 288 | 288 | -2.04% | 11,400 | - | -3.52% | - | - |
| 03/02 | 289 | 300 | 289 | 294 | +1.56% | 23,000 | - | -2.49% | - | - |
| 03/01 | 283 | 289 | 283 | 289 | +0.7% | 8,200 | - | -5.25% | - | - |
| 02/26 | 294 | 294 | 286 | 287 | -0.69% | 13,400 | - | -7.12% | - | - |
| 02/25 | 291 | 293 | 289 | 289 | -0.34% | 31,200 | - | -7.67% | - | - |
| 02/24 | 289 | 294 | 289 | 290 | -0.17% | 4,800 | - | -8.52% | - | - |
| 02/23 | 296 | 296 | 285 | 291 | -1.69% | 14,600 | - | -9.22% | - | - |
| 02/22 | 295 | 297 | 295 | 296 | 0% | 28,600 | - | -8.8% | - | - |
| 02/19 | 297 | 300 | 293 | 296 | -1.5% | 24,800 | - | -9.63% | - | - |
| 02/18 | 300 | 302 | 300 | 300 | -1.64% | 10,400 | - | -9.09% | - | - |
| 02/17 | 301 | 305 | 299 | 305 | +1.67% | 40,400 | - | -8.41% | - | - |
| 02/16 | 300 | 301 | 300 | 300 | -0.66% | 33,000 | - | -10.45% | - | - |
| 02/15 | 309 | 309 | 299 | 302 | -2.42% | 25,400 | - | -10.39% | - | - |
| 02/12 | 293 | 310 | 293 | 310 | +5.81% | 18,400 | - | -8.7% | - | - |
| 02/10 | 287 | 300 | 287 | 293 | +1.92% | 54,000 | - | -14.22% | - | - |
| 02/09 | 286 | 290 | 284 | 287 | +2.32% | 46,800 | - | -16.33% | - | - |
| 02/08 | 280 | 282 | 280 | 281 | -0.88% | 32,000 | - | -18.93% | - | - |
| 02/05 | 290 | 290 | 279 | 283 | -4.07% | 32,200 | - | -18.44% | - | - |
| 02/04 | 285 | 295 | 285 | 295 | +4.06% | 12,400 | - | -15.23% | - | - |
| 02/03 | 278 | 287 | 277 | 284 | -1.39% | 24,600 | - | -18.53% | - | - |
| 02/02 | 289 | 290 | 277 | 288 | +1.23% | 50,800 | - | -17.62% | - | - |
| 02/01 | 285 | 295 | 284 | 284 | -14.97% | 103,400 | - | -18.86% | - | - |
| 01/29 | 350 | 350 | 328 | 334 | -3.33% | 24,800 | - | -4.84% | - | - |
| 01/28 | 350 | 356 | 343 | 346 | -0.86% | 20,000 | - | -1.29% | - | - |
| 01/27 | 346 | 349 | 344 | 349 | -1.83% | 19,200 | - | +0.14% | - | - |
| 01/26 | 387 | 390 | 355 | 355 | -7.91% | 38,000 | - | +2.31% | - | - |
| 01/25 | 393 | 393 | 386 | 386 | -1.78% | 9,600 | - | +11.74% | - | - |
| 01/22 | 393 | 394 | 385 | 393 | 0% | 24,800 | - | +14.77% | - | - |
| 01/21 | 393 | 400 | 386 | 393 | +1.03% | 31,200 | - | +16.12% | - | - |
| 01/20 | 387 | 389 | 383 | 389 | +2.51% | 49,600 | - | +15.97% | - | - |
| 01/19 | 380 | 387 | 378 | 379 | -0.39% | 29,200 | - | +14.5% | - | - |
| 01/18 | 383 | 383 | 378 | 381 | +0.93% | 25,600 | - | +16.01% | - | - |
| 01/15 | 372 | 379 | 370 | 377 | +3.29% | 40,200 | - | +15.64% | - | - |
| 01/14 | 365 | 375 | 360 | 365 | -0.54% | 51,000 | - | +12.65% | - | - |
| 01/13 | 355 | 367 | 348 | 367 | +3.38% | 17,600 | - | +13.98% | - | - |
| 01/12 | 356 | 360 | 352 | 355 | -0.56% | 19,600 | - | +10.94% | - | - |
| 01/08 | 358 | 370 | 348 | 357 | 0% | 66,800 | - | +12.26% | - | - |
| 01/07 | 346 | 369 | 344 | 357 | +3.48% | 61,200 | - | +12.97% | - | - |
| 01/06 | 357 | 357 | 343 | 345 | -3.77% | 20,200 | - | +9.52% | - | - |
| 01/05 | 345 | 360 | 336 | 359 | +3.31% | 103,800 | - | +13.81% | - | - |
| 01/04 | 309 | 350 | 308 | 347 | +10.86% | 63,400 | - | +10.86% | - | - |
| 2009 |
| 12/30 | 303 | 313 | 302 | 313 | +3.64% | 26,800 | - | +0.32% | - | - |
| 12/29 | 303 | 305 | 301 | 302 | -0.82% | 39,800 | - | -3.21% | - | - |
| 12/28 | 306 | 308 | 303 | 305 | -0.33% | 46,000 | - | -2.4% | - | - |
| 12/25 | 306 | 309 | 305 | 306 | +0.16% | 17,400 | - | -2.4% | - | - |
| 12/24 | 306 | 308 | 304 | 305 | -0.97% | 23,000 | - | -2.56% | - | - |
| 12/22 | 308 | 309 | 304 | 308 | +0.49% | 17,000 | - | -1.91% | - | - |
| 12/21 | 309 | 309 | 305 | 307 | -0.97% | 12,800 | - | -3.01% | - | - |
| 12/18 | 313 | 313 | 304 | 310 | +0.49% | 12,800 | - | -3.28% | - | - |
| 12/17 | 311 | 311 | 304 | 308 | +0.98% | 11,600 | - | -4.94% | - | - |
| 12/16 | 321 | 321 | 305 | 305 | -4.24% | 16,600 | - | -6.73% | - | - |
| 12/15 | 306 | 320 | 305 | 319 | +5.81% | 30,200 | - | -4.07% | - | - |
| 12/14 | 302 | 302 | 301 | 301 | -0.66% | 28,200 | - | -10.15% | - | - |
| 12/11 | 304 | 309 | 303 | 303 | +0.17% | 12,400 | - | -10.62% | - | - |
| 12/10 | 308 | 309 | 303 | 303 | -1.79% | 23,600 | - | -11.55% | - | - |
| 12/09 | 319 | 320 | 308 | 308 | -3.45% | 14,600 | - | -10.98% | - | - |
| 12/08 | 319 | 320 | 318 | 319 | -0.31% | 15,600 | - | -8.86% | - | - |
| 12/07 | 312 | 320 | 312 | 320 | +2.24% | 34,200 | - | -9.86% | - | - |
| 12/04 | 321 | 322 | 313 | 313 | -2.19% | 23,800 | - | -12.81% | - | - |
| 12/03 | 313 | 323 | 313 | 320 | +3.06% | 64,400 | - | -12.09% | - | - |
| 12/02 | 320 | 320 | 310 | 311 | -2.97% | 29,800 | - | -16.08% | - | - |
| 12/01 | 320 | 320 | 316 | 320 | 0% | 11,800 | - | -14.67% | - | - |
| 11/30 | 325 | 325 | 318 | 320 | -5.47% | 52,200 | - | -16.01% | - | - |
| 11/27 | 320 | 339 | 320 | 339 | +6.28% | 25,400 | - | -12.31% | - | - |
| 11/26 | 325 | 325 | 319 | 319 | -0.47% | 17,600 | - | -18.33% | - | - |
| 11/25 | 305 | 320 | 304 | 320 | +6.14% | 27,600 | - | -19.19% | - | - |
| 11/24 | 308 | 311 | 301 | 302 | -5.04% | 40,600 | - | -24.81% | - | - |
| 11/20 | 320 | 320 | 317 | 318 | -0.78% | 71,400 | - | -21.99% | - | - |
| 11/19 | 315 | 326 | 314 | 320 | +0.16% | 132,400 | - | -22.33% | - | - |
| 11/18 | 320 | 320 | 315 | 320 | -3.18% | 76,600 | - | -23.38% | - | - |
| 11/17 | 356 | 356 | 320 | 330 | -8.59% | 43,400 | - | -21.99% | - | - |
| 11/16 | 386 | 386 | 345 | 361 | -7.55% | 44,800 | - | -15.65% | - | - |
| 11/13 | 391 | 405 | 389 | 391 | -3.22% | 9,400 | - | -9.4% | - | - |
| 11/12 | 406 | 409 | 389 | 404 | -0.62% | 10,200 | - | -6.81% | - | - |
| 11/11 | 412 | 413 | 403 | 406 | -1.46% | 12,800 | - | -6.24% | - | - |
| 11/10 | 412 | 412 | 407 | 412 | +1.35% | 14,000 | - | -4.85% | - | - |
| 11/09 | 399 | 409 | 397 | 407 | +3.3% | 10,800 | - | -6.55% | - | - |
| 11/06 | 391 | 398 | 385 | 394 | +2.88% | 38,800 | - | -9.95% | - | - |
| 11/05 | 402 | 404 | 382 | 383 | -4.73% | 18,400 | - | -13.27% | - | - |
| 11/04 | 405 | 405 | 400 | 402 | -1.11% | 17,400 | - | -9.78% | - | - |
| 11/02 | 404 | 415 | 404 | 406 | -8.56% | 80,600 | - | -9.58% | - | - |
