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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2014 | 4/1, 株式分割 1→200 |
| 2012 | 10/1, 株式分割 1→3 |
| 2011 | 10/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 133 | 134 | 133 | 133 | +0.47% | 1,075,200 | 837億5424万 | -1.96% | 43.2 | 7.8 |
| 03/30 | 130 | 133 | 130 | 133 | +1.59% | 1,281,600 | - | -2.42% | - | - |
| 03/29 | 130 | 132 | 130 | 131 | -0.16% | 902,400 | - | -3.95% | - | - |
| 03/26 | 133 | 134 | 130 | 131 | -2.64% | 2,944,800 | - | -3.8% | - | - |
| 03/25 | 134 | 135 | 133 | 134 | -0.77% | 3,552,000 | - | -1.19% | - | - |
| 03/24 | 135 | 136 | 134 | 135 | +0.31% | 1,236,000 | - | -0.43% | - | - |
| 03/23 | 132 | 135 | 132 | 135 | +2.86% | 1,900,800 | - | -0.74% | - | - |
| 03/19 | 130 | 132 | 130 | 131 | +1.29% | 2,244,000 | - | -3.49% | - | - |
| 03/18 | 133 | 134 | 129 | 130 | -0.96% | 3,554,400 | - | -4.72% | - | - |
| 03/17 | 133 | 134 | 130 | 131 | -1.26% | 2,212,800 | - | -4.5% | - | - |
| 03/16 | 135 | 135 | 132 | 133 | -1.24% | 571,200 | - | -3.28% | - | - |
| 03/15 | 133 | 135 | 133 | 134 | +1.74% | 1,312,800 | - | -1.35% | - | - |
| 03/12 | 135 | 135 | 130 | 132 | -3.21% | 4,771,200 | - | -3.03% | - | - |
| 03/11 | 138 | 139 | 135 | 136 | -1.51% | 2,292,000 | - | +0.18% | - | - |
| 03/10 | 137 | 139 | 135 | 138 | +0.15% | 2,037,600 | - | +1.72% | - | - |
| 03/09 | 141 | 142 | 138 | 138 | -2.64% | 1,276,800 | - | +1.56% | - | - |
| 03/08 | 141 | 143 | 139 | 142 | +0.59% | 1,809,600 | - | +4.32% | - | - |
| 03/05 | 143 | 145 | 140 | 141 | -1.17% | 2,596,800 | - | +4.48% | - | - |
| 03/04 | 140 | 143 | 140 | 143 | +1.03% | 1,972,800 | - | +6.5% | - | - |
| 03/03 | 140 | 141 | 139 | 141 | +1.8% | 3,376,800 | - | +6.2% | - | - |
| 03/02 | 138 | 140 | 137 | 139 | +0.91% | 1,886,400 | - | +4.32% | - | - |
| 03/01 | 137 | 138 | 136 | 138 | 0% | 1,267,200 | - | +4.17% | - | - |
| 02/26 | 137 | 139 | 137 | 138 | -0.75% | 1,855,200 | - | +4.96% | - | - |
| 02/25 | 137 | 139 | 136 | 139 | +2.15% | 2,640,000 | - | +5.76% | - | - |
| 02/24 | 136 | 137 | 135 | 136 | -1.51% | 1,394,400 | - | +4.33% | - | - |
| 02/23 | 136 | 138 | 133 | 138 | +0.92% | 1,874,400 | - | +6.75% | - | - |
| 02/22 | 134 | 138 | 134 | 136 | +0.77% | 2,104,800 | - | +5.78% | - | - |
| 02/19 | 134 | 136 | 133 | 135 | 0% | 1,128,000 | - | +5.79% | - | - |
| 02/18 | 136 | 139 | 131 | 135 | -0.46% | 2,332,800 | - | +6.63% | - | - |
| 02/17 | 138 | 138 | 134 | 136 | -0.61% | 931,200 | - | +7.12% | - | - |
| 02/16 | 134 | 139 | 133 | 137 | +2.66% | 2,256,000 | - | +8.63% | - | - |
| 02/15 | 134 | 134 | 133 | 133 | -0.62% | 960,000 | - | +6.67% | - | - |
| 02/12 | 131 | 134 | 131 | 134 | +1.42% | 1,600,800 | - | +8.2% | - | - |
| 02/10 | 129 | 133 | 128 | 132 | +2.58% | 1,308,000 | - | +6.69% | - | - |
| 02/09 | 128 | 129 | 127 | 129 | -0.32% | 840,000 | - | +4.84% | - | - |
| 02/08 | 131 | 131 | 128 | 129 | -0.96% | 1,176,000 | - | +6.05% | - | - |
| 02/05 | 130 | 133 | 129 | 131 | -1.42% | 1,317,600 | - | +7.07% | - | - |
| 02/04 | 134 | 135 | 131 | 133 | -1.09% | 1,826,400 | - | +8.61% | - | - |
| 02/03 | 130 | 135 | 130 | 134 | +3.21% | 4,080,000 | - | +10.71% | - | - |
| 02/02 | 130 | 131 | 129 | 130 | 0% | 2,558,400 | - | +7.27% | - | - |
| 02/01 | 125 | 130 | 123 | 130 | +4.08% | 4,156,800 | - | +8.16% | - | - |
| 01/29 | 124 | 126 | 123 | 125 | -0.23% | 1,778,400 | - | +3.92% | - | - |
| 01/28 | 126 | 126 | 123 | 125 | +0.27% | 2,570,400 | - | +4.17% | - | - |
| 01/27 | 123 | 128 | 122 | 125 | +3.28% | 4,819,200 | - | +3.89% | - | - |
| 01/26 | 121 | 122 | 121 | 121 | -0.17% | 1,588,800 | - | +1.44% | - | - |
| 01/25 | 121 | 121 | 120 | 121 | -0.41% | 972,000 | - | +1.61% | - | - |
| 01/22 | 119 | 121 | 119 | 121 | +0.14% | 1,171,200 | - | +2.03% | - | - |
| 01/21 | 121 | 122 | 120 | 121 | -0.58% | 1,598,400 | - | +1.89% | - | - |
| 01/20 | 122 | 123 | 121 | 122 | +0.52% | 1,089,600 | - | +2.49% | - | - |
| 01/19 | 122 | 123 | 120 | 121 | -0.1% | 1,488,000 | - | +1.96% | - | - |
| 01/18 | 121 | 123 | 120 | 121 | +0.93% | 1,651,200 | - | +2.07% | - | - |
| 01/15 | 118 | 120 | 118 | 120 | +1.76% | 1,567,200 | - | +1.12% | - | - |
| 01/14 | 121 | 121 | 118 | 118 | -1.08% | 1,219,200 | - | -0.63% | - | - |
| 01/13 | 116 | 123 | 116 | 120 | +3.76% | 4,833,600 | - | -0.38% | - | - |
| 01/12 | 116 | 117 | 115 | 115 | -0.61% | 813,600 | - | -3.99% | - | - |
| 01/08 | 117 | 117 | 116 | 116 | +0.47% | 1,344,000 | - | -3.4% | - | - |
| 01/07 | 116 | 117 | 115 | 115 | -0.4% | 2,032,800 | - | -3.85% | - | - |
| 01/06 | 116 | 118 | 115 | 116 | +0.62% | 1,207,200 | - | -4.27% | - | - |
| 01/05 | 117 | 118 | 115 | 115 | -1.6% | 3,206,400 | - | -4.86% | - | - |
| 01/04 | 118 | 118 | 117 | 117 | -0.43% | 871,200 | - | -3.31% | - | - |
| 2009 |
| 12/30 | 119 | 120 | 117 | 118 | -2.02% | 1,579,200 | - | -2.89% | - | - |
| 12/29 | 121 | 122 | 119 | 120 | -1.88% | 1,454,400 | - | -0.9% | - | - |
| 12/28 | 123 | 124 | 122 | 122 | -0.27% | 1,982,400 | - | +1% | - | - |
| 12/25 | 120 | 123 | 120 | 123 | +1.76% | 2,311,200 | - | +2.12% | - | - |
| 12/24 | 122 | 123 | 120 | 120 | -0.72% | 2,596,800 | - | +0.35% | - | - |
| 12/22 | 122 | 123 | 121 | 121 | +0.66% | 1,627,200 | - | +1.08% | - | - |
| 12/21 | 119 | 121 | 118 | 121 | +1.51% | 1,526,400 | - | +0.42% | - | - |
| 12/18 | 117 | 119 | 117 | 119 | +1.53% | 998,400 | - | -1.08% | - | - |
| 12/17 | 118 | 118 | 117 | 117 | -0.74% | 1,490,400 | - | -3.37% | - | - |
| 12/16 | 121 | 121 | 117 | 118 | -1.15% | 2,016,000 | - | -2.65% | - | - |
| 12/15 | 121 | 121 | 118 | 119 | -0.8% | 1,740,000 | - | -2.32% | - | - |
| 12/14 | 123 | 123 | 119 | 120 | -2.4% | 1,540,800 | - | -1.54% | - | - |
| 12/11 | 124 | 124 | 119 | 123 | +0.31% | 1,634,400 | - | +0.07% | - | - |
| 12/10 | 125 | 127 | 122 | 123 | -3.44% | 2,328,000 | - | -0.24% | - | - |
| 12/09 | 123 | 128 | 122 | 127 | +4.45% | 3,559,200 | - | +3.32% | - | - |
| 12/08 | 122 | 125 | 121 | 122 | +0.45% | 2,935,200 | - | -1.88% | - | - |
| 12/07 | 122 | 123 | 121 | 121 | -0.27% | 1,723,200 | - | -2.32% | - | - |
| 12/04 | 123 | 124 | 120 | 121 | -2.21% | 1,939,200 | - | -2.05% | - | - |
| 12/03 | 123 | 125 | 121 | 124 | +0.54% | 2,258,400 | - | -0.63% | - | - |
| 12/02 | 124 | 124 | 122 | 124 | -2.47% | 3,285,600 | - | -1.17% | - | - |
| 12/01 | 119 | 127 | 118 | 127 | +6.07% | 2,978,400 | - | +0.53% | - | - |
| 11/30 | 122 | 122 | 119 | 119 | +1.96% | 1,740,000 | - | -5.22% | - | - |
| 11/27 | 117 | 118 | 116 | 117 | -3.04% | 2,133,600 | - | -7.04% | - | - |
| 11/26 | 116 | 123 | 115 | 121 | +5.46% | 5,421,600 | - | -4.89% | - | - |
| 11/25 | 112 | 115 | 108 | 115 | -0.58% | 5,433,600 | - | -9.81% | - | - |
| 11/24 | 119 | 120 | 114 | 115 | -4.33% | 3,415,200 | - | -9.99% | - | - |
| 11/20 | 120 | 123 | 118 | 120 | +4.22% | 4,603,200 | - | -6.65% | - | - |
| 11/19 | 117 | 117 | 112 | 116 | +0.14% | 2,880,000 | - | -10.43% | - | - |
| 11/18 | 119 | 119 | 115 | 115 | -3.38% | 3,885,600 | - | -11.25% | - | - |
| 11/17 | 125 | 125 | 119 | 119 | -3.08% | 2,054,400 | - | -8.14% | - | - |
| 11/16 | 126 | 126 | 123 | 123 | -2.09% | 1,459,200 | - | -5.22% | - | - |
| 11/13 | 128 | 128 | 125 | 126 | -0.33% | 1,363,200 | - | -3.94% | - | - |
| 11/12 | 128 | 128 | 125 | 126 | -0.98% | 2,378,400 | - | -3.63% | - | - |
| 11/11 | 131 | 132 | 128 | 128 | -2.55% | 931,200 | - | -2.67% | - | - |
| 11/10 | 131 | 131 | 130 | 131 | +0.96% | 1,248,000 | - | -0.13% | - | - |
| 11/09 | 133 | 133 | 130 | 130 | -0.96% | 796,800 | - | -1.08% | - | - |
| 11/06 | 135 | 135 | 131 | 131 | -1.26% | 972,000 | - | -0.13% | - | - |
| 11/05 | 133 | 136 | 131 | 133 | -1.55% | 1,312,800 | - | +1.15% | - | - |
| 11/04 | 131 | 135 | 131 | 135 | +1.89% | 1,365,600 | - | +2.74% | - | - |
| 11/02 | 128 | 132 | 128 | 132 | +1.6% | 1,368,000 | - | +1.6% | - | - |
