株価チャート
2009/12/03～2010/04/30
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 | 7/1, 株式分割 1→3 |
| 2013 | 5/1, 株式分割 1→2 |
| 2011 | 1/1, 株式分割 1→2 |
| 2010 | 7/1, 株式分割 1→2 |
| 2010 |
| 04/30 | 355 | 355 | 343 | 350 | 0% | 360,000 | 337億8816万 | -0.28% | 59.56 | 12.86 |
| 04/28 | 350 | 362 | 347 | 350 | -1.52% | 350,400 | - | 0% | - | - |
| 04/27 | 363 | 366 | 353 | 355 | -1.73% | 360,000 | - | +1.84% | - | - |
| 04/26 | 373 | 375 | 362 | 362 | -2.36% | 429,600 | - | +3.93% | - | - |
| 04/23 | 354 | 370 | 353 | 370 | +4.1% | 528,000 | - | +7.06% | - | - |
| 04/22 | 353 | 357 | 351 | 356 | +1.3% | 64,800 | - | +3.74% | - | - |
| 04/21 | 357 | 358 | 348 | 351 | -1.52% | 266,400 | - | +3.31% | - | - |
| 04/20 | 357 | 359 | 351 | 357 | +1.66% | 458,400 | - | +5.84% | - | - |
| 04/19 | 342 | 357 | 338 | 351 | +1.94% | 360,000 | - | +5.36% | - | - |
| 04/16 | 354 | 356 | 340 | 344 | -2.82% | 388,800 | - | +4.29% | - | - |
| 04/15 | 359 | 360 | 351 | 354 | -1.05% | 199,200 | - | +8.64% | - | - |
| 04/14 | 356 | 361 | 354 | 358 | +1.9% | 194,400 | - | +11.15% | - | - |
| 04/13 | 363 | 363 | 340 | 351 | -2.54% | 763,200 | - | +10.11% | - | - |
| 04/12 | 372 | 376 | 360 | 360 | -2.7% | 499,200 | - | +14.42% | - | - |
| 04/09 | 373 | 378 | 368 | 370 | -1.77% | 499,200 | - | +19.11% | - | - |
| 04/08 | 362 | 379 | 358 | 377 | +2.72% | 775,200 | - | +22.83% | - | - |
| 04/07 | 363 | 373 | 357 | 367 | -0.45% | 746,400 | - | +21.55% | - | - |
| 04/06 | 338 | 379 | 337 | 369 | +8.59% | 1,970,400 | - | +23.74% | - | - |
| 04/05 | 327 | 340 | 324 | 340 | +2.9% | 859,200 | - | +15.9% | - | - |
| 04/02 | 333 | 333 | 328 | 330 | -0.88% | 343,200 | - | +13.79% | - | - |
| 04/01 | 335 | 335 | 326 | 333 | -0.12% | 494,400 | - | +16% | - | - |
| 03/31 | 332 | 340 | 327 | 333 | +2.43% | 621,600 | - | +17.37% | - | - |
| 03/30 | 326 | 331 | 324 | 325 | -0.38% | 367,200 | - | +15.81% | - | - |
| 03/29 | 329 | 333 | 320 | 327 | -1.13% | 489,600 | - | +17.51% | - | - |
| 03/26 | 315 | 335 | 314 | 330 | +3.52% | 753,600 | - | +20.15% | - | - |
| 03/25 | 328 | 330 | 317 | 319 | -4.37% | 950,400 | - | +17.34% | - | - |
| 03/24 | 333 | 335 | 323 | 334 | -1.48% | 1,070,400 | - | +23.61% | - | - |
| 03/23 | 313 | 345 | 310 | 339 | +10.76% | 2,800,800 | - | +26.4% | - | - |
| 03/19 | 290 | 306 | 287 | 306 | +6.38% | 1,610,400 | - | +15.41% | - | - |
| 03/18 | 283 | 291 | 279 | 288 | +2.22% | 890,400 | - | +8.9% | - | - |
| 03/17 | 283 | 287 | 277 | 281 | +0.15% | 928,800 | - | +6.94% | - | - |
| 03/16 | 268 | 283 | 265 | 281 | +5.81% | 1,276,800 | - | +7.19% | - | - |
| 03/15 | 269 | 269 | 258 | 265 | 0% | 748,800 | - | +1.69% | - | - |
| 03/12 | 257 | 266 | 255 | 265 | +4.43% | 674,400 | - | +1.69% | - | - |
| 03/11 | 256 | 258 | 253 | 254 | -0.97% | 259,200 | - | -2.99% | - | - |
| 03/10 | 263 | 263 | 254 | 257 | -2.84% | 372,000 | - | -2.41% | - | - |
| 03/09 | 263 | 267 | 260 | 264 | +0.16% | 256,800 | - | +0.06% | - | - |
| 03/08 | 267 | 271 | 263 | 264 | +1.28% | 1,058,400 | - | -0.85% | - | - |
| 03/05 | 262 | 263 | 258 | 260 | -0.48% | 304,800 | - | -2.47% | - | - |
| 03/04 | 267 | 268 | 258 | 262 | -1.72% | 321,600 | - | -2.36% | - | - |
| 03/03 | 259 | 272 | 258 | 266 | +3.57% | 732,000 | - | -1.39% | - | - |
| 03/02 | 255 | 261 | 252 | 257 | +2.15% | 396,000 | - | -5.14% | - | - |
| 03/01 | 254 | 256 | 250 | 252 | -0.49% | 379,200 | - | -7.81% | - | - |
| 02/26 | 256 | 257 | 253 | 253 | -1.14% | 285,600 | - | -8.36% | - | - |
| 02/25 | 259 | 261 | 254 | 256 | -0.32% | 326,400 | - | -7.97% | - | - |
| 02/24 | 255 | 257 | 253 | 257 | +0.49% | 204,000 | - | -8.33% | - | - |
| 02/23 | 256 | 259 | 255 | 255 | 0% | 230,400 | - | -9.43% | - | - |
| 02/22 | 256 | 260 | 255 | 255 | +0.49% | 280,800 | - | -10.06% | - | - |
| 02/19 | 259 | 261 | 252 | 254 | -2.24% | 367,200 | - | -11.13% | - | - |
| 02/18 | 269 | 269 | 255 | 260 | -3.11% | 501,600 | - | -9.72% | - | - |
| 02/17 | 278 | 284 | 265 | 268 | -0.62% | 998,400 | - | -7.15% | - | - |
| 02/16 | 277 | 277 | 267 | 270 | -2.41% | 91,200 | - | -6.57% | - | - |
| 02/15 | 279 | 279 | 270 | 277 | +0.61% | 187,200 | - | -4.6% | - | - |
| 02/12 | 265 | 276 | 265 | 275 | +4.76% | 249,600 | - | -5.82% | - | - |
| 02/10 | 255 | 263 | 255 | 263 | +4.13% | 196,800 | - | -10.1% | - | - |
| 02/09 | 255 | 260 | 247 | 252 | -2.58% | 463,200 | - | -14.26% | - | - |
| 02/08 | 276 | 279 | 257 | 259 | -6.19% | 367,200 | - | -12.58% | - | - |
| 02/05 | 275 | 278 | 272 | 276 | -1.93% | 314,400 | - | -7.44% | - | - |
| 02/04 | 290 | 290 | 281 | 281 | -2.17% | 312,000 | - | -5.94% | - | - |
| 02/03 | 289 | 290 | 285 | 288 | +0.15% | 194,400 | - | -4.17% | - | - |
| 02/02 | 289 | 292 | 284 | 287 | -1.57% | 276,000 | - | -4.62% | - | - |
| 02/01 | 297 | 298 | 286 | 292 | -0.85% | 254,400 | - | -3.74% | - | - |
| 01/29 | 296 | 296 | 291 | 294 | -0.56% | 244,800 | - | -3.23% | - | - |
| 01/28 | 303 | 303 | 293 | 296 | -2.2% | 184,800 | - | -3.32% | - | - |
| 01/27 | 302 | 305 | 297 | 303 | +2.25% | 153,600 | - | -1.14% | - | - |
| 01/26 | 310 | 311 | 296 | 296 | -4.7% | 278,400 | - | -3.32% | - | - |
| 01/25 | 309 | 313 | 309 | 310 | -0.53% | 129,600 | - | +1.11% | - | - |
| 01/22 | 309 | 312 | 307 | 312 | +0.4% | 252,000 | - | +1.99% | - | - |
| 01/21 | 307 | 312 | 307 | 311 | +1.08% | 211,200 | - | +1.58% | - | - |
| 01/20 | 313 | 318 | 308 | 308 | -0.81% | 429,600 | - | +0.49% | - | - |
| 01/19 | 308 | 312 | 301 | 310 | +1.92% | 424,800 | - | +0.98% | - | - |
| 01/18 | 305 | 315 | 303 | 304 | -1.08% | 686,400 | - | -1.24% | - | - |
| 01/15 | 294 | 313 | 293 | 308 | +4.98% | 1,101,600 | - | -0.49% | - | - |
| 01/14 | 285 | 293 | 283 | 293 | +3.84% | 633,600 | - | -5.81% | - | - |
| 01/13 | 285 | 285 | 281 | 282 | -2.03% | 708,000 | - | -9.88% | - | - |
| 01/12 | 300 | 300 | 287 | 288 | -3.89% | 907,200 | - | -8.6% | - | - |
| 01/08 | 302 | 308 | 299 | 300 | -1.1% | 422,400 | - | -5.49% | - | - |
| 01/07 | 300 | 304 | 298 | 303 | +1.82% | 304,800 | - | -4.74% | - | - |
| 01/06 | 300 | 302 | 298 | 298 | -0.56% | 369,600 | - | -7.03% | - | - |
| 01/05 | 303 | 304 | 299 | 299 | -0.83% | 254,400 | - | -6.8% | - | - |
| 01/04 | 301 | 306 | 301 | 302 | +0.56% | 187,200 | - | -6.6% | - | - |
| 2009 |
| 12/30 | 308 | 308 | 296 | 300 | -2.7% | 511,200 | - | -7.41% | - | - |
| 12/29 | 319 | 320 | 308 | 308 | -2.63% | 355,200 | - | -5.42% | - | - |
| 12/28 | 316 | 320 | 314 | 317 | +1.2% | 235,200 | - | -3.46% | - | - |
| 12/25 | 325 | 326 | 313 | 313 | -2.47% | 328,800 | - | -4.89% | - | - |
| 12/24 | 329 | 330 | 315 | 321 | -1.91% | 607,200 | - | -2.48% | - | - |
| 12/22 | 340 | 340 | 325 | 327 | -2.48% | 619,200 | - | -0.88% | - | - |
| 12/21 | 316 | 339 | 314 | 335 | +7.62% | 1,432,800 | - | +1.33% | - | - |
| 12/18 | 302 | 312 | 298 | 312 | +3.31% | 604,800 | - | -6.12% | - | - |
| 12/17 | 306 | 314 | 300 | 302 | -1.9% | 422,400 | - | -9.68% | - | - |
| 12/16 | 295 | 310 | 292 | 308 | +2.79% | 732,000 | - | -8.21% | - | - |
| 12/15 | 310 | 310 | 293 | 299 | -2.31% | 1,233,600 | - | -11.49% | - | - |
| 12/14 | 325 | 325 | 300 | 306 | -3.29% | 804,000 | - | -9.93% | - | - |
| 12/11 | 327 | 327 | 313 | 317 | -3.06% | 784,800 | - | -7.68% | - | - |
| 12/10 | 339 | 339 | 322 | 327 | -4.04% | 679,200 | - | -5.59% | - | - |
| 12/09 | 330 | 344 | 330 | 340 | +1.74% | 412,800 | - | -2.46% | - | - |
| 12/08 | 344 | 347 | 333 | 335 | -3.37% | 480,000 | - | -4.68% | - | - |
| 12/07 | 348 | 353 | 342 | 346 | +1.96% | 880,800 | - | -1.63% | - | - |
| 12/04 | 342 | 343 | 331 | 340 | -0.85% | 537,600 | - | -3.8% | - | - |
| 12/03 | 335 | 343 | 334 | 343 | +2.88% | 357,600 | - | -3.25% | - | - |
