株価チャート
2009/09/30～2010/03/31
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 |
|---|
| 2013 | 4/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 529 | 529 | 509 | 509 | +0.59% | 1,500 | 30億6194万 | -1.74% | - | 1.32 |
| 03/26 | 520 | 520 | 505 | 506 | -2.69% | 2,100 | - | -2.32% | - | - |
| 03/25 | 540 | 540 | 520 | 520 | -2.44% | 2,500 | - | +0.19% | - | - |
| 03/24 | 533 | 533 | 529 | 533 | +0.76% | 3,300 | - | +2.5% | - | - |
| 03/23 | 521 | 529 | 521 | 529 | +2.52% | 2,000 | - | +1.54% | - | - |
| 03/19 | 511 | 516 | 511 | 516 | +0.98% | 1,300 | - | -1.34% | - | - |
| 03/18 | 511 | 513 | 511 | 511 | +1.19% | 1,800 | - | -2.48% | - | - |
| 03/17 | 505 | 505 | 505 | 505 | +0.8% | 1,000 | - | -3.81% | - | - |
| 03/16 | 506 | 506 | 501 | 501 | 0% | 2,500 | - | -5.11% | - | - |
| 03/09 | 508 | 508 | 501 | 501 | -1.57% | 600 | - | -5.65% | - | - |
| 03/08 | 509 | 509 | 509 | 509 | 0% | 1,000 | - | -4.5% | - | - |
| 03/05 | 509 | 509 | 505 | 509 | +0.79% | 1,200 | - | -4.86% | - | - |
| 03/04 | 505 | 505 | 505 | 505 | 0% | 600 | - | -5.96% | - | - |
| 03/03 | 520 | 520 | 505 | 505 | -2.88% | 2,800 | - | -6.48% | - | - |
| 03/02 | 525 | 525 | 520 | 520 | +1.96% | 1,100 | - | -4.24% | - | - |
| 03/01 | 526 | 526 | 510 | 510 | -7.27% | 3,600 | - | -6.59% | - | - |
| 02/26 | 560 | 560 | 550 | 550 | 0% | 1,800 | - | +0.18% | - | - |
| 02/25 | 550 | 550 | 530 | 550 | +5.77% | 4,700 | - | 0% | - | - |
| 02/24 | 520 | 520 | 520 | 520 | 0% | 300 | - | -5.8% | - | - |
| 02/23 | 520 | 520 | 520 | 520 | 0% | 600 | - | -6.14% | - | - |
| 02/22 | 520 | 520 | 520 | 520 | 0% | 200 | - | -6.47% | - | - |
| 02/19 | 526 | 526 | 520 | 520 | 0% | 500 | - | -6.64% | - | - |
| 02/18 | 520 | 520 | 520 | 520 | 0% | 300 | - | -6.98% | - | - |
| 02/16 | 540 | 540 | 520 | 520 | -3.7% | 900 | - | -7.31% | - | - |
| 02/15 | 531 | 568 | 528 | 540 | +6.93% | 1,600 | - | -4.09% | - | - |
| 02/12 | 505 | 505 | 505 | 505 | -5.61% | 100 | - | -10.62% | - | - |
| 02/02 | 535 | 535 | 535 | 535 | -1.83% | 900 | - | -5.81% | - | - |
| 02/01 | 545 | 545 | 545 | 545 | -3.88% | 300 | - | -4.39% | - | - |
| 01/29 | 567 | 567 | 567 | 567 | +1.25% | 1,100 | - | -0.7% | - | - |
| 01/28 | 547 | 560 | 547 | 560 | +2.75% | 400 | - | -2.1% | - | - |
| 01/26 | 545 | 545 | 545 | 545 | -1.8% | 100 | - | -4.89% | - | - |
| 01/25 | 565 | 565 | 555 | 555 | -1.77% | 2,400 | - | -3.48% | - | - |
| 01/22 | 571 | 571 | 560 | 565 | -0.88% | 1,700 | - | -1.91% | - | - |
| 01/21 | 570 | 570 | 570 | 570 | 0% | 300 | - | -1.21% | - | - |
| 01/19 | 570 | 570 | 570 | 570 | +2.15% | 200 | - | -1.38% | - | - |
| 01/14 | 570 | 570 | 558 | 558 | +0.36% | 1,600 | - | -3.63% | - | - |
| 01/12 | 575 | 575 | 550 | 556 | -3.3% | 1,400 | - | -4.14% | - | - |
| 01/08 | 580 | 580 | 575 | 575 | -0.86% | 1,600 | - | -1.2% | - | - |
| 01/07 | 580 | 580 | 580 | 580 | -0.85% | 1,500 | - | -0.34% | - | - |
| 01/06 | 588 | 588 | 585 | 585 | -0.68% | 1,300 | - | +0.34% | - | - |
| 01/05 | 589 | 589 | 589 | 589 | 0% | 1,300 | - | +1.2% | - | - |
| 01/04 | 590 | 590 | 589 | 589 | -0.17% | 1,300 | - | +1.03% | - | - |
| 2009 |
| 12/30 | 590 | 590 | 590 | 590 | +2.25% | 1,200 | - | +1.2% | - | - |
| 12/29 | 563 | 577 | 563 | 577 | +2.67% | 700 | - | -1.03% | - | - |
| 12/28 | 562 | 562 | 562 | 562 | +4.07% | 300 | - | -3.6% | - | - |
| 12/25 | 585 | 585 | 540 | 540 | -4.59% | 6,700 | - | -7.53% | - | - |
| 12/24 | 564 | 574 | 564 | 566 | -2.08% | 1,900 | - | -3.58% | - | - |
| 12/22 | 578 | 580 | 578 | 578 | 0% | 1,200 | - | -1.7% | - | - |
| 12/21 | 578 | 578 | 578 | 578 | 0% | 1,100 | - | -1.87% | - | - |
| 12/18 | 578 | 578 | 578 | 578 | -0.34% | 400 | - | -1.7% | - | - |
| 12/17 | 582 | 582 | 580 | 580 | -0.34% | 400 | - | -1.19% | - | - |
| 12/16 | 582 | 582 | 582 | 582 | -0.85% | 700 | - | -0.51% | - | - |
| 12/15 | 587 | 590 | 587 | 587 | 0% | 1,200 | - | +0.69% | - | - |
| 12/14 | 587 | 587 | 587 | 587 | 0% | 1,400 | - | +0.69% | - | - |
| 12/11 | 590 | 590 | 587 | 587 | -0.51% | 1,300 | - | +1.03% | - | - |
| 12/10 | 585 | 590 | 585 | 590 | +0.51% | 1,200 | - | +1.37% | - | - |
| 12/09 | 587 | 587 | 587 | 587 | -0.51% | 1,200 | - | +0.86% | - | - |
| 12/08 | 590 | 590 | 590 | 590 | 0% | 1,000 | - | +1.37% | - | - |
| 12/07 | 590 | 590 | 590 | 590 | 0% | 1,000 | - | +1.2% | - | - |
| 12/04 | 589 | 590 | 570 | 590 | 0% | 2,100 | - | +1.03% | - | - |
| 12/03 | 595 | 595 | 590 | 590 | -0.84% | 1,100 | - | +0.85% | - | - |
| 12/02 | 595 | 595 | 595 | 595 | 0% | 500 | - | +1.19% | - | - |
| 12/01 | 595 | 595 | 595 | 595 | 0% | 800 | - | +0.85% | - | - |
| 11/30 | 600 | 600 | 595 | 595 | +6.25% | 1,900 | - | +0.51% | - | - |
| 11/27 | 590 | 590 | 560 | 560 | -6.67% | 800 | - | -5.56% | - | - |
| 11/26 | 600 | 600 | 600 | 600 | 0% | 900 | - | +0.67% | - | - |
| 11/25 | 600 | 600 | 600 | 600 | +1.69% | 2,700 | - | +0.17% | - | - |
| 11/24 | 590 | 590 | 589 | 590 | 0% | 1,100 | - | -1.83% | - | - |
| 11/20 | 587 | 590 | 587 | 590 | +0.51% | 1,400 | - | -2.32% | - | - |
| 11/19 | 590 | 590 | 587 | 587 | -1.34% | 1,300 | - | -3.29% | - | - |
| 11/18 | 595 | 595 | 595 | 595 | 0% | 700 | - | -2.3% | - | - |
| 11/17 | 595 | 595 | 595 | 595 | -0.83% | 100 | - | -2.62% | - | - |
| 11/16 | 610 | 610 | 600 | 600 | +5.26% | 1,500 | - | -2.12% | - | - |
| 11/13 | 570 | 570 | 570 | 570 | +2.7% | 500 | - | -7.32% | - | - |
| 11/12 | 555 | 555 | 555 | 555 | +4.91% | 500 | - | -10.19% | - | - |
| 11/10 | 524 | 529 | 524 | 529 | +0.19% | 500 | - | -14.68% | - | - |
| 11/09 | 529 | 535 | 528 | 528 | -8.17% | 600 | - | -15.52% | - | - |
| 11/05 | 565 | 575 | 565 | 575 | +4.55% | 1,500 | - | -8.73% | - | - |
| 11/02 | 558 | 558 | 550 | 550 | -7.25% | 300 | - | -13.11% | - | - |
| 10/30 | 593 | 593 | 593 | 593 | -1% | 1,400 | - | -7.05% | - | - |
| 10/29 | 600 | 600 | 599 | 599 | +0.67% | 300 | - | -6.55% | - | - |
| 10/28 | 600 | 600 | 590 | 595 | -0.83% | 1,100 | - | -7.61% | - | - |
| 10/26 | 583 | 600 | 583 | 600 | -3.69% | 300 | - | -7.26% | - | - |
| 10/23 | 647 | 647 | 623 | 623 | +0.16% | 2,100 | - | -4.15% | - | - |
| 10/22 | 650 | 656 | 622 | 622 | -4.31% | 3,900 | - | -4.75% | - | - |
| 10/21 | 650 | 650 | 650 | 650 | +0.93% | 2,600 | - | -0.91% | - | - |
| 10/20 | 650 | 650 | 625 | 644 | -0.92% | 1,700 | - | -2.13% | - | - |
| 10/19 | 650 | 650 | 650 | 650 | +4.84% | 1,000 | - | -1.52% | - | - |
| 10/16 | 620 | 620 | 620 | 620 | -3.88% | 500 | - | -6.34% | - | - |
| 10/15 | 650 | 650 | 630 | 645 | -3.01% | 900 | - | -3.01% | - | - |
| 10/14 | 665 | 665 | 665 | 665 | 0% | 300 | - | -0.3% | - | - |
| 10/13 | 665 | 665 | 665 | 665 | 0% | 1,400 | - | -0.6% | - | - |
| 10/09 | 660 | 665 | 660 | 665 | +0.76% | 600 | - | -0.75% | - | - |
| 10/08 | 650 | 660 | 650 | 660 | +3.13% | 1,400 | - | -1.79% | - | - |
| 10/07 | 640 | 640 | 640 | 640 | 0% | 1,500 | - | -4.9% | - | - |
| 10/06 | 640 | 640 | 640 | 640 | 0% | 900 | - | -5.33% | - | - |
| 10/05 | 640 | 645 | 640 | 640 | 0% | 1,300 | - | -5.6% | - | - |
| 10/02 | 640 | 640 | 640 | 640 | -0.78% | 800 | - | -5.88% | - | - |
| 10/01 | 645 | 655 | 645 | 645 | +6.61% | 4,900 | - | -5.43% | - | - |
| 09/30 | 640 | 640 | 605 | 605 | -7.63% | 2,900 | - | -11.42% | - | - |
