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 | 10/1, 株式分割 1→3 |
| 2011 | 2/1, 株式分割 1→300.03 |
| 2010 |
| 03/31 | 187 | 190 | 187 | 189 | +0.53% | 1,020,702 | 621億8124万 | +8.55% | 33.45 | 9.02 |
| 03/30 | 192 | 192 | 187 | 188 | -0.82% | 1,488,749 | - | +8.6% | - | - |
| 03/29 | 183 | 191 | 182 | 189 | +0.53% | 1,239,424 | - | +10.13% | - | - |
| 03/26 | 177 | 192 | 176 | 188 | +8.09% | 2,551,755 | - | +10.19% | - | - |
| 03/25 | 177 | 178 | 172 | 174 | -1.94% | 893,789 | - | +2.54% | - | - |
| 03/24 | 181 | 181 | 177 | 178 | -1.84% | 1,127,813 | - | +4.56% | - | - |
| 03/23 | 185 | 186 | 179 | 181 | -1.81% | 1,297,930 | - | +7.16% | - | - |
| 03/19 | 183 | 186 | 180 | 184 | +2.41% | 1,459,046 | - | +9.13% | - | - |
| 03/18 | 182 | 185 | 180 | 180 | +0.12% | 1,261,926 | - | +7.2% | - | - |
| 03/17 | 173 | 181 | 173 | 180 | +4.86% | 1,772,277 | - | +7.71% | - | - |
| 03/16 | 169 | 174 | 168 | 172 | +1.71% | 837,984 | - | +2.72% | - | - |
| 03/15 | 170 | 170 | 167 | 169 | 0% | 544,554 | - | +0.99% | - | - |
| 03/12 | 167 | 170 | 166 | 169 | +0.93% | 568,857 | - | +1.6% | - | - |
| 03/11 | 169 | 171 | 164 | 167 | -1.89% | 765,077 | - | +0.66% | - | - |
| 03/10 | 170 | 172 | 169 | 170 | +0.26% | 1,199,820 | - | +2.6% | - | - |
| 03/09 | 168 | 170 | 167 | 170 | +0.66% | 473,447 | - | +1.72% | - | - |
| 03/08 | 169 | 171 | 168 | 169 | -0.07% | 1,523,852 | - | +1.05% | - | - |
| 03/05 | 176 | 177 | 167 | 169 | -3.49% | 2,141,314 | - | +0.52% | - | - |
| 03/04 | 172 | 177 | 171 | 175 | +2.01% | 2,136,814 | - | +3.54% | - | - |
| 03/03 | 170 | 172 | 165 | 172 | -0.06% | 2,324,032 | - | +1.5% | - | - |
| 03/02 | 167 | 172 | 166 | 172 | +4.18% | 3,468,947 | - | +0.97% | - | - |
| 03/01 | 163 | 166 | 160 | 165 | +2.99% | 1,572,457 | - | -3.65% | - | - |
| 02/26 | 158 | 162 | 156 | 160 | +1.69% | 1,827,183 | - | -6.99% | - | - |
| 02/25 | 163 | 167 | 156 | 157 | -2.55% | 2,846,085 | - | -9.07% | - | - |
| 02/24 | 163 | 167 | 161 | 161 | -1.36% | 736,274 | - | -7.23% | - | - |
| 02/23 | 162 | 164 | 159 | 164 | +1.03% | 1,077,408 | - | -6.49% | - | - |
| 02/22 | 164 | 165 | 161 | 162 | -0.48% | 810,081 | - | -7.96% | - | - |
| 02/19 | 167 | 167 | 161 | 163 | -2.01% | 952,295 | - | -8.04% | - | - |
| 02/18 | 169 | 170 | 165 | 166 | -1.97% | 645,365 | - | -6.69% | - | - |
| 02/17 | 173 | 173 | 169 | 169 | -0.07% | 777,678 | - | -5.35% | - | - |
| 02/16 | 167 | 172 | 167 | 170 | +2.97% | 1,000,900 | - | -5.29% | - | - |
| 02/15 | 168 | 170 | 164 | 165 | -3.52% | 760,576 | - | -8.53% | - | - |
| 02/12 | 164 | 176 | 162 | 171 | +5.2% | 1,391,539 | - | -6.24% | - | - |
| 02/10 | 165 | 166 | 162 | 162 | -2.08% | 629,163 | - | -11.36% | - | - |
| 02/09 | 162 | 168 | 159 | 166 | 0% | 1,019,802 | - | -9.97% | - | - |
| 02/08 | 164 | 169 | 163 | 166 | +2.26% | 1,765,977 | - | -10.94% | - | - |
| 02/05 | 169 | 169 | 161 | 162 | -4.14% | 2,655,266 | - | -13.38% | - | - |
| 02/04 | 170 | 171 | 166 | 169 | +0.07% | 1,523,852 | - | -10.12% | - | - |
| 02/03 | 179 | 179 | 167 | 169 | -3.74% | 2,820,882 | - | -10.65% | - | - |
| 02/02 | 173 | 181 | 172 | 175 | -0.94% | 1,963,996 | - | -7.67% | - | - |
| 02/01 | 189 | 189 | 174 | 177 | -6.45% | 5,133,213 | - | -6.79% | - | - |
| 01/29 | 184 | 191 | 183 | 189 | +0.23% | 1,868,587 | - | -0.88% | - | - |
| 01/28 | 187 | 191 | 181 | 189 | 0% | 1,771,377 | - | -1.12% | - | - |
| 01/27 | 189 | 189 | 186 | 189 | 0% | 762,376 | - | -1.12% | - | - |
| 01/26 | 192 | 194 | 187 | 189 | -1.1% | 1,220,522 | - | -1.12% | - | - |
| 01/25 | 193 | 194 | 189 | 191 | +1.06% | 1,139,514 | - | -0.01% | - | - |
| 01/22 | 189 | 189 | 187 | 189 | +0.06% | 410,441 | - | -1.57% | - | - |
| 01/21 | 189 | 192 | 189 | 189 | -0.58% | 433,843 | - | -1.63% | - | - |
| 01/20 | 189 | 192 | 189 | 190 | +1.18% | 838,884 | - | -1.05% | - | - |
| 01/19 | 191 | 191 | 188 | 188 | -0.99% | 723,672 | - | -2.21% | - | - |
| 01/18 | 187 | 190 | 186 | 190 | +1.61% | 1,009,001 | - | -1.23% | - | - |
| 01/15 | 184 | 187 | 184 | 187 | +0.42% | 1,487,849 | - | -2.28% | - | - |
| 01/14 | 187 | 189 | 184 | 186 | -0.18% | 1,227,723 | - | -2.69% | - | - |
| 01/13 | 183 | 190 | 183 | 186 | +0.54% | 1,882,088 | - | -2.51% | - | - |
| 01/12 | 192 | 192 | 185 | 185 | -3.59% | 2,808,281 | - | -3.03% | - | - |
| 01/08 | 202 | 202 | 188 | 192 | -2.37% | 3,270,927 | - | +1.1% | - | - |
| 01/07 | 199 | 204 | 196 | 197 | -2.15% | 918,092 | - | +3.56% | - | - |
| 01/06 | 196 | 201 | 194 | 201 | +1.4% | 702,070 | - | +5.84% | - | - |
| 01/05 | 202 | 204 | 198 | 198 | -2.03% | 1,347,435 | - | +4.38% | - | - |
| 01/04 | 193 | 203 | 190 | 202 | +6.86% | 3,061,206 | - | +7.1% | - | - |
| 2009 |
| 12/30 | 190 | 193 | 189 | 189 | -1.04% | 450,945 | - | +0.76% | - | - |
| 12/29 | 193 | 195 | 190 | 191 | -0.69% | 987,399 | - | +1.82% | - | - |
| 12/28 | 192 | 195 | 190 | 193 | +1.76% | 602,160 | - | +3.08% | - | - |
| 12/25 | 191 | 194 | 188 | 189 | -0.87% | 783,078 | - | +1.84% | - | - |
| 12/24 | 194 | 196 | 190 | 191 | -2.27% | 838,884 | - | +3.29% | - | - |
| 12/22 | 198 | 201 | 193 | 196 | +0.57% | 1,879,388 | - | +5.7% | - | - |
| 12/21 | 188 | 196 | 187 | 194 | +4.17% | 2,168,317 | - | +6.24% | - | - |
| 12/18 | 187 | 191 | 184 | 187 | 0% | 1,678,668 | - | +3.12% | - | - |
| 12/17 | 194 | 196 | 186 | 187 | -5.25% | 2,864,986 | - | +3.69% | - | - |
| 12/16 | 200 | 201 | 196 | 197 | -1.99% | 1,212,421 | - | +9.43% | - | - |
| 12/15 | 201 | 202 | 195 | 201 | +0.5% | 2,049,505 | - | +11.66% | - | - |
| 12/14 | 192 | 203 | 192 | 200 | +5.88% | 3,453,645 | - | +11.1% | - | - |
| 12/11 | 184 | 191 | 182 | 189 | +3.03% | 1,978,398 | - | +5.51% | - | - |
| 12/10 | 181 | 186 | 180 | 183 | +2.23% | 1,113,411 | - | +1.84% | - | - |
| 12/09 | 178 | 182 | 177 | 179 | +0.06% | 742,574 | - | -0.38% | - | - |
| 12/08 | 181 | 183 | 179 | 179 | -2.54% | 1,499,550 | - | -0.99% | - | - |
| 12/07 | 183 | 191 | 182 | 184 | +4.09% | 3,326,733 | - | +1.03% | - | - |
| 12/04 | 180 | 180 | 176 | 177 | -2.45% | 1,109,811 | - | -3.47% | - | - |
| 12/03 | 180 | 182 | 176 | 181 | -1.21% | 2,016,202 | - | -1.58% | - | - |
| 12/02 | 189 | 191 | 181 | 183 | -4.07% | 1,232,223 | - | -0.91% | - | - |
| 12/01 | 189 | 191 | 185 | 191 | -0.58% | 1,659,766 | - | +2.74% | - | - |
| 11/30 | 189 | 194 | 185 | 192 | +3.04% | 1,771,377 | - | +2.78% | - | - |
| 11/27 | 180 | 189 | 178 | 187 | +0.78% | 1,455,446 | - | -0.25% | - | - |
| 11/26 | 183 | 188 | 179 | 185 | +0.97% | 1,729,973 | - | -1.55% | - | - |
| 11/25 | 175 | 184 | 175 | 183 | +5.43% | 2,652,565 | - | -2.49% | - | - |
| 11/24 | 175 | 177 | 170 | 174 | +2.42% | 1,784,878 | - | -8.01% | - | - |
| 11/20 | 171 | 177 | 166 | 170 | -2.24% | 1,673,267 | - | -10.18% | - | - |
| 11/19 | 171 | 176 | 168 | 174 | +0.39% | 1,813,681 | - | -9.08% | - | - |
| 11/18 | 171 | 174 | 163 | 173 | +2.5% | 2,730,873 | - | -9.9% | - | - |
| 11/17 | 165 | 171 | 165 | 169 | +5.41% | 4,379,838 | - | -12.56% | - | - |
| 11/16 | 158 | 163 | 153 | 160 | +5.26% | 6,940,594 | - | -17.48% | - | - |
| 11/13 | 163 | 171 | 146 | 152 | -6.23% | 7,459,046 | - | -22% | - | - |
| 11/12 | 178 | 178 | 162 | 162 | -8.86% | 3,672,367 | - | -17.66% | - | - |
| 11/11 | 189 | 189 | 173 | 178 | -5.04% | 3,488,749 | - | -10.11% | - | - |
| 11/10 | 197 | 199 | 185 | 187 | -4.53% | 2,358,236 | - | -5.34% | - | - |
| 11/09 | 194 | 199 | 192 | 196 | +0.46% | 843,384 | - | -0.85% | - | - |
| 11/06 | 202 | 203 | 192 | 195 | -2.22% | 1,288,029 | - | -0.8% | - | - |
| 11/05 | 194 | 202 | 191 | 200 | +3.99% | 1,483,348 | - | +0.94% | - | - |
| 11/04 | 197 | 200 | 192 | 192 | -4.26% | 1,550,855 | - | -2.93% | - | - |
| 11/02 | 198 | 204 | 195 | 201 | -0.11% | 1,043,204 | - | +1.39% | - | - |
