株価チャート
2009/10/21～2010/03/31
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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→3 |
| 2012 | 4/1, 株式分割 1→300.03 |
| 2010 |
| 03/31 | 46 | 47 | 46 | 47 | +2.66% | 19,802 | 14億8751万 | +4.93% | 4.99 | 0.75 |
| 03/30 | 46 | 47 | 46 | 46 | -0.12% | 16,202 | - | +2.21% | - | - |
| 03/29 | 48 | 48 | 46 | 46 | -3.6% | 39,604 | - | +2.34% | - | - |
| 03/26 | 47 | 48 | 47 | 48 | -1.15% | 12,601 | - | +6.16% | - | - |
| 03/25 | 49 | 49 | 48 | 48 | 0% | 28,803 | - | +9.84% | - | - |
| 03/24 | 50 | 51 | 47 | 48 | -3.33% | 109,811 | - | +9.84% | - | - |
| 03/23 | 48 | 50 | 48 | 50 | +5.88% | 81,008 | - | +13.63% | - | - |
| 03/19 | 47 | 48 | 47 | 47 | +0.59% | 34,203 | - | +7.31% | - | - |
| 03/18 | 46 | 47 | 46 | 47 | +3.05% | 43,204 | - | +9.16% | - | - |
| 03/17 | 46 | 46 | 46 | 46 | 0% | 5,401 | - | +5.93% | - | - |
| 03/15 | 45 | 46 | 45 | 46 | +1.11% | 3,600 | - | +5.93% | - | - |
| 03/12 | 45 | 45 | 45 | 45 | -3.45% | 7,201 | - | +4.77% | - | - |
| 03/11 | 45 | 47 | 45 | 47 | +3.7% | 34,203 | - | +8.51% | - | - |
| 03/10 | 44 | 45 | 44 | 45 | -1.22% | 5,401 | - | +4.64% | - | - |
| 03/09 | 46 | 46 | 46 | 46 | +2.37% | 1,800 | - | +5.93% | - | - |
| 03/08 | 44 | 45 | 43 | 44 | +3.09% | 52,205 | - | +5.94% | - | - |
| 03/05 | 43 | 43 | 43 | 43 | +0.39% | 7,201 | - | +2.77% | - | - |
| 03/04 | 43 | 43 | 43 | 43 | +1.18% | 21,602 | - | +2.37% | - | - |
| 03/03 | 42 | 42 | 42 | 42 | -0.26% | 23,402 | - | -1.17% | - | - |
| 03/02 | 42 | 43 | 42 | 43 | -1.03% | 10,801 | - | -0.91% | - | - |
| 03/01 | 43 | 43 | 43 | 43 | +2.79% | 32,403 | - | +0.12% | - | - |
| 02/26 | 42 | 42 | 42 | 42 | -0.4% | 3,600 | - | -2.59% | - | - |
| 02/25 | 42 | 42 | 42 | 42 | -0.79% | 12,601 | - | -2.2% | - | - |
| 02/24 | 42 | 42 | 42 | 42 | +1.73% | 14,401 | - | -1.43% | - | - |
| 02/23 | 42 | 42 | 41 | 42 | -0.13% | 30,603 | - | -3.11% | - | - |
| 02/22 | 42 | 42 | 42 | 42 | -0.92% | 10,801 | - | -2.98% | - | - |
| 02/19 | 42 | 42 | 42 | 42 | -0.91% | 5,401 | - | -2.08% | - | - |
| 02/18 | 42 | 42 | 42 | 42 | +1.32% | 9,001 | - | -1.17% | - | - |
| 02/17 | 42 | 42 | 42 | 42 | +1.34% | 5,401 | - | -4.68% | - | - |
| 02/16 | 42 | 42 | 41 | 41 | -1.84% | 14,401 | - | -5.94% | - | - |
| 02/15 | 41 | 42 | 41 | 42 | +1.06% | 3,600 | - | -4.18% | - | - |
| 02/12 | 42 | 42 | 42 | 42 | +1.08% | 12,601 | - | -5.18% | - | - |
| 02/10 | 41 | 42 | 41 | 41 | -1.59% | 10,801 | - | -6.2% | - | - |
| 02/09 | 42 | 42 | 42 | 42 | -1.31% | 10,801 | - | -4.68% | - | - |
| 02/08 | 42 | 42 | 42 | 42 | +0.13% | 14,401 | - | -3.42% | - | - |
| 02/05 | 43 | 43 | 42 | 42 | -0.65% | 5,401 | - | -3.54% | - | - |
| 02/04 | 42 | 43 | 42 | 43 | -1.41% | 5,401 | - | -2.91% | - | - |
| 02/03 | 43 | 43 | 43 | 43 | 0% | 1,800 | - | -1.53% | - | - |
| 02/02 | 42 | 43 | 42 | 43 | +1.43% | 16,202 | - | -1.53% | - | - |
| 02/01 | 43 | 43 | 42 | 43 | -2.66% | 36,004 | - | -2.91% | - | - |
| 01/29 | 44 | 44 | 44 | 44 | -2.47% | 3,600 | - | -0.26% | - | - |
| 01/28 | 45 | 45 | 45 | 45 | +0.37% | 18,002 | - | +2.26% | - | - |
| 01/27 | 45 | 45 | 45 | 45 | -0.37% | 32,403 | - | +1.88% | - | - |
| 01/26 | 44 | 45 | 44 | 45 | +1.25% | 9,001 | - | +2.26% | - | - |
| 01/25 | 44 | 44 | 44 | 44 | 0% | 7,201 | - | +1% | - | - |
| 01/22 | 44 | 44 | 44 | 44 | 0% | 12,601 | - | +1% | - | - |
| 01/21 | 45 | 45 | 44 | 44 | -0.25% | 23,402 | - | +1% | - | - |
| 01/20 | 45 | 45 | 45 | 45 | +0.13% | 18,002 | - | +1.25% | - | - |
| 01/19 | 44 | 44 | 44 | 44 | +0.12% | 5,401 | - | +1.12% | - | - |
| 01/18 | 45 | 45 | 44 | 44 | -1.48% | 43,204 | - | +1% | - | - |
| 01/15 | 46 | 46 | 45 | 45 | -0.12% | 19,802 | - | +2.52% | - | - |
| 01/14 | 45 | 45 | 45 | 45 | -0.37% | 52,205 | - | +2.64% | - | - |
| 01/13 | 45 | 45 | 45 | 45 | +0.61% | 10,801 | - | +5.41% | - | - |
| 01/12 | 45 | 45 | 45 | 45 | -2.64% | 1,800 | - | +4.77% | - | - |
| 01/07 | 44 | 46 | 44 | 46 | +4.13% | 10,801 | - | +7.61% | - | - |
| 01/06 | 44 | 44 | 44 | 44 | -1.23% | 1,800 | - | +3.35% | - | - |
| 2009 |
| 12/29 | 47 | 47 | 45 | 45 | -1.1% | 59,406 | - | +4.64% | - | - |
| 12/28 | 45 | 45 | 45 | 45 | +4.86% | 27,003 | - | +5.8% | - | - |
| 12/25 | 44 | 44 | 43 | 43 | -1.76% | 14,401 | - | +0.9% | - | - |
| 12/24 | 44 | 44 | 44 | 44 | +1.92% | 19,802 | - | +2.7% | - | - |
| 12/22 | 43 | 43 | 43 | 43 | 0% | 5,401 | - | +0.76% | - | - |
| 12/21 | 43 | 44 | 43 | 43 | +0.25% | 16,202 | - | +0.76% | - | - |
| 12/18 | 43 | 43 | 43 | 43 | +0.39% | 5,401 | - | +0.51% | - | - |
| 12/17 | 43 | 43 | 43 | 43 | 0% | 5,401 | - | +0.12% | - | - |
| 12/16 | 43 | 43 | 43 | 43 | +1.97% | 3,600 | - | +0.12% | - | - |
| 12/14 | 43 | 43 | 42 | 42 | -1.3% | 9,001 | - | -1.82% | - | - |
| 12/11 | 43 | 43 | 43 | 43 | +0.65% | 1,800 | - | -0.53% | - | - |
| 12/10 | 42 | 43 | 42 | 42 | -1.8% | 32,403 | - | -1.17% | - | - |
| 12/09 | 44 | 44 | 43 | 43 | -3.11% | 27,003 | - | +0.64% | - | - |
| 12/08 | 44 | 45 | 44 | 45 | +1.77% | 10,801 | - | +1.5% | - | - |
| 12/07 | 44 | 44 | 43 | 44 | +1.68% | 9,001 | - | -0.26% | - | - |
| 12/03 | 42 | 43 | 42 | 43 | +3.32% | 12,601 | - | -1.91% | - | - |
| 12/02 | 42 | 42 | 42 | 42 | +0.27% | 16,202 | - | -5.06% | - | - |
| 12/01 | 42 | 42 | 42 | 42 | 0% | 1,800 | - | -5.31% | - | - |
| 11/30 | 42 | 42 | 42 | 42 | +0.67% | 3,600 | - | -5.31% | - | - |
| 11/27 | 44 | 44 | 41 | 41 | +0.54% | 25,203 | - | -5.94% | - | - |
| 11/26 | 41 | 41 | 41 | 41 | 0% | 1,800 | - | -6.45% | - | - |
| 11/25 | 43 | 43 | 41 | 41 | -2.63% | 12,601 | - | -6.45% | - | - |
| 11/24 | 42 | 42 | 41 | 42 | +1.47% | 7,201 | - | -6.06% | - | - |
| 11/20 | 41 | 42 | 41 | 42 | +4.17% | 5,401 | - | -7.42% | - | - |
| 11/19 | 40 | 40 | 40 | 40 | -1.64% | 1,800 | - | -11.12% | - | - |
| 11/18 | 41 | 42 | 40 | 41 | -6.15% | 16,202 | - | -9.64% | - | - |
| 11/17 | 44 | 44 | 43 | 43 | -0.64% | 10,801 | - | -3.71% | - | - |
| 11/16 | 43 | 44 | 43 | 44 | -1.88% | 9,001 | - | -3.1% | - | - |
| 11/13 | 44 | 44 | 44 | 44 | 0% | 1,800 | - | -1.24% | - | - |
| 11/12 | 45 | 45 | 44 | 44 | +1.01% | 9,001 | - | -1.24% | - | - |
| 11/11 | 45 | 45 | 44 | 44 | -4.81% | 5,401 | - | -2.23% | - | - |
| 11/09 | 46 | 46 | 46 | 46 | +1.59% | 5,401 | - | +2.71% | - | - |
| 11/06 | 46 | 46 | 45 | 45 | -1.92% | 5,401 | - | +1.1% | - | - |
| 11/05 | 47 | 47 | 46 | 46 | 0% | 5,401 | - | +3.08% | - | - |
| 11/04 | 46 | 46 | 46 | 46 | +1.09% | 1,800 | - | +3.08% | - | - |
| 11/02 | 47 | 47 | 46 | 46 | -2.25% | 10,801 | - | +1.97% | - | - |
| 10/30 | 47 | 47 | 47 | 47 | +1.81% | 7,201 | - | +4.31% | - | - |
| 10/29 | 46 | 46 | 46 | 46 | 0% | 3,600 | - | +2.46% | - | - |
| 10/28 | 45 | 46 | 45 | 46 | -0.72% | 7,201 | - | +2.46% | - | - |
| 10/27 | 46 | 48 | 46 | 46 | +3.08% | 37,804 | - | +3.2% | - | - |
| 10/26 | 45 | 45 | 45 | 45 | +0.25% | 9,001 | - | +0.11% | - | - |
| 10/23 | 44 | 45 | 44 | 45 | +1.13% | 14,401 | - | -0.13% | - | - |
| 10/22 | 45 | 45 | 44 | 44 | +0.88% | 5,401 | - | -1.24% | - | - |
| 10/21 | 44 | 44 | 44 | 44 | -0.87% | 3,600 | - | -2.11% | - | - |
