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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2010 |
| 03/31 | 217 | 220 | 216 | 219 | +0.92% | 4,805,000 | 2301億5900万 | +1.77% | 26.76 | 1.39 |
| 03/30 | 217 | 217 | 216 | 217 | -0.28% | 2,990,000 | - | +0.84% | - | - |
| 03/29 | 217 | 218 | 215 | 217 | -1.72% | 2,180,000 | - | +1.12% | - | - |
| 03/26 | 219 | 222 | 218 | 221 | +1.37% | 3,965,000 | - | +2.88% | - | - |
| 03/25 | 217 | 219 | 216 | 218 | +1.02% | 3,125,000 | - | +1.49% | - | - |
| 03/24 | 217 | 219 | 215 | 216 | -0.83% | 3,265,000 | - | +0.47% | - | - |
| 03/23 | 219 | 219 | 217 | 218 | -0.82% | 2,385,000 | - | +1.78% | - | - |
| 03/19 | 220 | 221 | 218 | 220 | +0.09% | 1,970,000 | - | +2.62% | - | - |
| 03/18 | 220 | 221 | 219 | 219 | +0.27% | 3,120,000 | - | +2.52% | - | - |
| 03/17 | 218 | 219 | 217 | 219 | +1.11% | 3,195,000 | - | +2.72% | - | - |
| 03/16 | 216 | 217 | 215 | 216 | +0.56% | 2,310,000 | - | +1.6% | - | - |
| 03/15 | 217 | 217 | 214 | 215 | -0.19% | 1,860,000 | - | +1.03% | - | - |
| 03/12 | 219 | 219 | 215 | 216 | +0.09% | 19,370,000 | - | +1.22% | - | - |
| 03/11 | 215 | 216 | 214 | 215 | +0.56% | 2,015,000 | - | +1.13% | - | - |
| 03/10 | 213 | 215 | 213 | 214 | -0.37% | 1,750,000 | - | +0.56% | - | - |
| 03/09 | 215 | 216 | 214 | 215 | -0.56% | 2,475,000 | - | +0.94% | - | - |
| 03/08 | 218 | 218 | 215 | 216 | +1.6% | 2,640,000 | - | +1.5% | - | - |
| 03/05 | 210 | 214 | 210 | 213 | +2.01% | 3,555,000 | - | -0.09% | - | - |
| 03/04 | 211 | 211 | 208 | 209 | -1.23% | 2,440,000 | - | -2.07% | - | - |
| 03/03 | 210 | 212 | 210 | 211 | -0.56% | 1,955,000 | - | -0.85% | - | - |
| 03/02 | 211 | 213 | 210 | 212 | +0.85% | 1,505,000 | - | -0.28% | - | - |
| 03/01 | 211 | 213 | 210 | 211 | -0.19% | 2,775,000 | - | -1.13% | - | - |
| 02/26 | 211 | 212 | 210 | 211 | 0% | 2,670,000 | - | -1.4% | - | - |
| 02/25 | 214 | 214 | 210 | 211 | -1.12% | 3,860,000 | - | -1.4% | - | - |
| 02/24 | 215 | 217 | 212 | 213 | -2.11% | 3,280,000 | - | -0.74% | - | - |
| 02/23 | 216 | 219 | 216 | 218 | +0.09% | 2,410,000 | - | +1.4% | - | - |
| 02/22 | 214 | 220 | 212 | 218 | +3.13% | 2,875,000 | - | +0.83% | - | - |
| 02/19 | 215 | 215 | 211 | 211 | -1.95% | 2,145,000 | - | -2.22% | - | - |
| 02/18 | 214 | 217 | 213 | 215 | +0.47% | 2,000,000 | - | -0.74% | - | - |
| 02/17 | 213 | 215 | 212 | 214 | +2.39% | 3,045,000 | - | -1.2% | - | - |
| 02/16 | 209 | 211 | 209 | 209 | -0.1% | 1,520,000 | - | -3.94% | - | - |
| 02/15 | 210 | 211 | 209 | 210 | -0.38% | 1,725,000 | - | -3.85% | - | - |
| 02/12 | 214 | 214 | 210 | 210 | -0.19% | 5,080,000 | - | -3.93% | - | - |
| 02/10 | 210 | 212 | 210 | 211 | +0.09% | 2,655,000 | - | -4.18% | - | - |
| 02/09 | 212 | 213 | 209 | 211 | -1.5% | 3,855,000 | - | -4.27% | - | - |
| 02/08 | 215 | 216 | 213 | 214 | -0.65% | 4,230,000 | - | -3.26% | - | - |
| 02/05 | 217 | 217 | 213 | 215 | -0.83% | 6,195,000 | - | -3.06% | - | - |
| 02/04 | 219 | 219 | 216 | 217 | 0% | 1,490,000 | - | -2.25% | - | - |
| 02/03 | 216 | 217 | 216 | 217 | +1.02% | 1,710,000 | - | -2.69% | - | - |
| 02/02 | 216 | 216 | 214 | 215 | -0.19% | 2,550,000 | - | -3.68% | - | - |
| 02/01 | 212 | 215 | 209 | 215 | +1.61% | 5,395,000 | - | -3.5% | - | - |
| 01/29 | 212 | 215 | 211 | 212 | -1.49% | 3,135,000 | - | -5.45% | - | - |
| 01/28 | 215 | 216 | 212 | 215 | +1.32% | 2,630,000 | - | -4.02% | - | - |
| 01/27 | 214 | 215 | 212 | 212 | -0.75% | 2,750,000 | - | -5.27% | - | - |
| 01/26 | 218 | 218 | 213 | 214 | -0.65% | 4,120,000 | - | -4.55% | - | - |
| 01/25 | 213 | 218 | 213 | 215 | -1.28% | 3,670,000 | - | -3.93% | - | - |
| 01/22 | 222 | 222 | 216 | 218 | -3.11% | 4,940,000 | - | -2.68% | - | - |
| 01/21 | 220 | 225 | 220 | 225 | +1.26% | 5,590,000 | - | +0.45% | - | - |
| 01/20 | 226 | 226 | 222 | 222 | -1.77% | 2,490,000 | - | -0.36% | - | - |
| 01/19 | 226 | 226 | 225 | 226 | +0.27% | 2,150,000 | - | +1.43% | - | - |
| 01/18 | 226 | 228 | 224 | 226 | -1.66% | 4,795,000 | - | +1.62% | - | - |
| 01/15 | 227 | 231 | 225 | 229 | +1.06% | 6,215,000 | - | +3.8% | - | - |
| 01/14 | 225 | 229 | 224 | 227 | +0.89% | 3,400,000 | - | +3.18% | - | - |
| 01/13 | 226 | 227 | 223 | 225 | -1.49% | 3,680,000 | - | +2.27% | - | - |
| 01/12 | 230 | 230 | 226 | 228 | -0.7% | 4,260,000 | - | +4.29% | - | - |
| 01/08 | 229 | 231 | 227 | 230 | +1.41% | 8,880,000 | - | +5.5% | - | - |
| 01/07 | 229 | 230 | 226 | 227 | -0.7% | 2,360,000 | - | +4.52% | - | - |
| 01/06 | 229 | 230 | 227 | 228 | +0.79% | 2,865,000 | - | +5.74% | - | - |
| 01/05 | 234 | 234 | 226 | 227 | -0.87% | 2,855,000 | - | +5.89% | - | - |
| 01/04 | 226 | 230 | 226 | 229 | +0.79% | 1,455,000 | - | +7.32% | - | - |
| 2009 |
| 12/30 | 229 | 230 | 226 | 227 | -1.31% | 2,485,000 | - | +6.98% | - | - |
| 12/29 | 229 | 230 | 227 | 230 | +0.7% | 3,990,000 | - | +8.91% | - | - |
| 12/28 | 224 | 229 | 223 | 228 | +1.78% | 2,835,000 | - | +8.67% | - | - |
| 12/25 | 224 | 226 | 222 | 224 | -0.62% | 2,440,000 | - | +7.27% | - | - |
| 12/24 | 226 | 228 | 225 | 226 | +0.36% | 4,210,000 | - | +8.46% | - | - |
| 12/22 | 222 | 225 | 220 | 225 | +1.81% | 3,780,000 | - | +8.6% | - | - |
| 12/21 | 220 | 221 | 218 | 221 | +3.27% | 5,015,000 | - | +6.67% | - | - |
| 12/18 | 212 | 215 | 211 | 214 | +0.38% | 3,745,000 | - | +3.79% | - | - |
| 12/17 | 215 | 217 | 213 | 213 | -0.84% | 2,740,000 | - | +3.4% | - | - |
| 12/16 | 214 | 217 | 214 | 215 | +1.42% | 4,375,000 | - | +4.78% | - | - |
| 12/15 | 211 | 212 | 209 | 212 | +0.19% | 1,800,000 | - | +3.32% | - | - |
| 12/14 | 212 | 212 | 208 | 211 | -0.38% | 3,055,000 | - | +3.12% | - | - |
| 12/11 | 209 | 212 | 206 | 212 | +3.01% | 14,300,000 | - | +3.51% | - | - |
| 12/10 | 205 | 209 | 205 | 206 | -0.77% | 2,810,000 | - | +0.98% | - | - |
| 12/09 | 208 | 210 | 207 | 208 | -1.42% | 2,160,000 | - | +1.27% | - | - |
| 12/08 | 205 | 211 | 205 | 211 | +0.77% | 2,875,000 | - | +2.73% | - | - |
| 12/07 | 209 | 210 | 205 | 209 | +0.67% | 3,170,000 | - | +1.95% | - | - |
| 12/04 | 207 | 208 | 205 | 208 | +0.19% | 3,440,000 | - | +1.27% | - | - |
| 12/03 | 200 | 207 | 200 | 207 | +4.23% | 3,830,000 | - | +1.07% | - | - |
| 12/02 | 202 | 202 | 198 | 199 | -1.97% | 3,950,000 | - | -3.02% | - | - |
| 12/01 | 197 | 203 | 195 | 203 | +0.9% | 6,315,000 | - | -1.55% | - | - |
| 11/30 | 196 | 201 | 194 | 201 | +3.82% | 4,470,000 | - | -2.43% | - | - |
| 11/27 | 194 | 196 | 193 | 194 | -2.12% | 3,480,000 | - | -6.02% | - | - |
| 11/26 | 198 | 199 | 197 | 198 | -1.59% | 3,360,000 | - | -4.44% | - | - |
| 11/25 | 202 | 203 | 200 | 201 | -0.4% | 3,240,000 | - | -2.9% | - | - |
| 11/24 | 204 | 205 | 201 | 202 | -0.88% | 3,410,000 | - | -2.98% | - | - |
| 11/20 | 205 | 205 | 201 | 204 | -0.59% | 2,940,000 | - | -2.12% | - | - |
| 11/19 | 206 | 208 | 203 | 205 | -0.58% | 3,280,000 | - | -2.01% | - | - |
| 11/18 | 205 | 206 | 204 | 206 | +0.88% | 3,240,000 | - | -1.44% | - | - |
| 11/17 | 205 | 206 | 204 | 204 | -0.49% | 2,225,000 | - | -2.3% | - | - |
| 11/16 | 205 | 206 | 203 | 205 | +0.69% | 1,470,000 | - | -1.82% | - | - |
| 11/13 | 201 | 205 | 201 | 204 | +0.39% | 4,240,000 | - | -2.49% | - | - |
| 11/12 | 206 | 206 | 201 | 203 | -1.36% | 3,340,000 | - | -2.87% | - | - |
| 11/11 | 209 | 210 | 204 | 206 | -1.53% | 3,130,000 | - | -1.53% | - | - |
| 11/10 | 209 | 211 | 206 | 209 | +1.55% | 3,565,000 | - | 0% | - | - |
| 11/09 | 207 | 207 | 203 | 206 | +0.19% | 2,850,000 | - | -1.53% | - | - |
| 11/06 | 208 | 208 | 204 | 205 | -1.25% | 5,410,000 | - | -1.72% | - | - |
| 11/05 | 210 | 211 | 206 | 208 | -1.89% | 2,910,000 | - | -0.95% | - | - |
| 11/04 | 215 | 215 | 209 | 212 | -1.4% | 5,060,000 | - | +0.47% | - | - |
| 11/02 | 207 | 215 | 204 | 215 | +1.22% | 7,780,000 | - | +1.9% | - | - |
