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 | 1/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 583 | 586 | 574 | 579 | -0.29% | 708,600 | 809億4420万 | +6.24% | 318.68 | 0.7 |
| 03/30 | 568 | 581 | 568 | 581 | +2.83% | 717,900 | - | +6.74% | - | - |
| 03/29 | 552 | 565 | 550 | 565 | +1.68% | 977,700 | - | +4.18% | - | - |
| 03/26 | 543 | 558 | 543 | 555 | +3.03% | 1,419,600 | - | +2.65% | - | - |
| 03/25 | 537 | 541 | 535 | 539 | -0.06% | 1,567,500 | - | -0.37% | - | - |
| 03/24 | 545 | 548 | 536 | 539 | -1.04% | 917,700 | - | -0.31% | - | - |
| 03/23 | 553 | 553 | 543 | 545 | -1.21% | 853,200 | - | +0.55% | - | - |
| 03/19 | 547 | 555 | 546 | 552 | +1.35% | 1,202,100 | - | +1.97% | - | - |
| 03/18 | 553 | 554 | 544 | 544 | -1.03% | 535,500 | - | +0.62% | - | - |
| 03/17 | 541 | 553 | 538 | 550 | +1.6% | 722,700 | - | +1.66% | - | - |
| 03/16 | 547 | 553 | 539 | 541 | -1.52% | 768,000 | - | +0.06% | - | - |
| 03/15 | 557 | 558 | 547 | 550 | -0.12% | 504,300 | - | +1.6% | - | - |
| 03/12 | 548 | 552 | 542 | 550 | +0.67% | 476,400 | - | +1.73% | - | - |
| 03/11 | 545 | 554 | 544 | 547 | +0.92% | 461,700 | - | +0.86% | - | - |
| 03/10 | 544 | 549 | 540 | 542 | -0.18% | 366,600 | - | +0.12% | - | - |
| 03/09 | 544 | 546 | 539 | 543 | +0.25% | 566,100 | - | +0.49% | - | - |
| 03/08 | 547 | 551 | 539 | 541 | -0.25% | 703,500 | - | +0.43% | - | - |
| 03/05 | 539 | 551 | 539 | 543 | +1.56% | 525,000 | - | +0.87% | - | - |
| 03/04 | 535 | 539 | 533 | 534 | -0.12% | 534,900 | - | -0.68% | - | - |
| 03/03 | 532 | 538 | 525 | 535 | +0.69% | 515,400 | - | -0.56% | - | - |
| 03/02 | 529 | 532 | 524 | 531 | +1.14% | 457,800 | - | -1.24% | - | - |
| 03/01 | 528 | 532 | 523 | 525 | -0.44% | 338,100 | - | -2.35% | - | - |
| 02/26 | 528 | 530 | 521 | 528 | +0.51% | 495,000 | - | -2.28% | - | - |
| 02/25 | 531 | 537 | 523 | 525 | -1.69% | 707,700 | - | -3.14% | - | - |
| 02/24 | 538 | 539 | 531 | 534 | -2.79% | 571,500 | - | -1.66% | - | - |
| 02/23 | 553 | 553 | 542 | 549 | -0.42% | 368,700 | - | +0.8% | - | - |
| 02/22 | 548 | 553 | 544 | 552 | +2.35% | 385,500 | - | +1.04% | - | - |
| 02/19 | 544 | 558 | 538 | 539 | -1.4% | 660,000 | - | -1.64% | - | - |
| 02/18 | 544 | 552 | 541 | 547 | -0.61% | 631,800 | - | -0.61% | - | - |
| 02/17 | 551 | 551 | 545 | 550 | +1.66% | 350,100 | - | -0.18% | - | - |
| 02/16 | 549 | 549 | 537 | 541 | -0.18% | 290,700 | - | -1.99% | - | - |
| 02/15 | 545 | 549 | 539 | 542 | -0.06% | 491,100 | - | -2.17% | - | - |
| 02/12 | 542 | 547 | 539 | 542 | +0.43% | 418,200 | - | -2.28% | - | - |
| 02/10 | 538 | 547 | 537 | 540 | -0.8% | 593,700 | - | -2.88% | - | - |
| 02/09 | 544 | 551 | 538 | 544 | -1.51% | 635,100 | - | -2.45% | - | - |
| 02/08 | 561 | 565 | 549 | 553 | -1.25% | 657,300 | - | -1.13% | - | - |
| 02/05 | 558 | 563 | 547 | 560 | -1.29% | 1,361,700 | - | -0.06% | - | - |
| 02/04 | 538 | 572 | 534 | 567 | +8.14% | 2,178,600 | - | +1.07% | - | - |
| 02/03 | 531 | 534 | 523 | 524 | +1.29% | 622,500 | - | -6.54% | - | - |
| 02/02 | 516 | 518 | 508 | 518 | +2.04% | 922,800 | - | -8.05% | - | - |
| 02/01 | 518 | 523 | 501 | 507 | -3.18% | 869,100 | - | -10.37% | - | - |
| 01/29 | 533 | 535 | 523 | 524 | -2.3% | 658,800 | - | -7.91% | - | - |
| 01/28 | 532 | 541 | 523 | 536 | +1.84% | 856,200 | - | -5.91% | - | - |
| 01/27 | 542 | 546 | 525 | 527 | -1.68% | 886,800 | - | -7.76% | - | - |
| 01/26 | 545 | 548 | 532 | 536 | -1.89% | 1,182,300 | - | -6.35% | - | - |
| 01/25 | 558 | 563 | 544 | 546 | -4.38% | 1,052,700 | - | -4.55% | - | - |
| 01/22 | 569 | 576 | 561 | 571 | +0.12% | 867,300 | - | -0.35% | - | - |
| 01/21 | 558 | 577 | 554 | 570 | +0.82% | 522,300 | - | -0.29% | - | - |
| 01/20 | 578 | 578 | 563 | 566 | -1.62% | 610,800 | - | -1.11% | - | - |
| 01/19 | 581 | 581 | 572 | 575 | -0.52% | 312,900 | - | +0.52% | - | - |
| 01/18 | 580 | 582 | 575 | 578 | -1.64% | 354,600 | - | +1.05% | - | - |
| 01/15 | 590 | 590 | 581 | 588 | +0.17% | 776,400 | - | +2.92% | - | - |
| 01/14 | 582 | 589 | 578 | 587 | +1.79% | 704,700 | - | +2.92% | - | - |
| 01/13 | 582 | 584 | 576 | 576 | -1.54% | 553,500 | - | +1.47% | - | - |
| 01/12 | 581 | 587 | 575 | 585 | +0.69% | 403,800 | - | +3.23% | - | - |
| 01/08 | 579 | 588 | 575 | 581 | +1.51% | 543,300 | - | +3.07% | - | - |
| 01/07 | 577 | 581 | 570 | 573 | -0.69% | 387,900 | - | +1.9% | - | - |
| 01/06 | 583 | 583 | 573 | 577 | -0.12% | 450,300 | - | +3.16% | - | - |
| 01/05 | 581 | 586 | 575 | 577 | -0.57% | 731,400 | - | +3.84% | - | - |
| 01/04 | 571 | 583 | 571 | 581 | +0.99% | 210,300 | - | +5.19% | - | - |
| 2009 |
| 12/30 | 583 | 589 | 575 | 575 | +0.47% | 854,700 | - | +4.74% | - | - |
| 12/29 | 587 | 587 | 568 | 572 | -1.6% | 533,700 | - | +4.82% | - | - |
| 12/28 | 573 | 586 | 572 | 582 | +0.87% | 308,100 | - | +7.12% | - | - |
| 12/25 | 582 | 582 | 572 | 577 | -0.57% | 254,400 | - | +6.99% | - | - |
| 12/24 | 582 | 589 | 578 | 580 | +0.99% | 445,800 | - | +8.01% | - | - |
| 12/22 | 564 | 576 | 557 | 574 | +3.67% | 621,000 | - | +7.55% | - | - |
| 12/21 | 555 | 558 | 551 | 554 | -0.36% | 291,900 | - | +4.14% | - | - |
| 12/18 | 544 | 558 | 543 | 556 | +0.3% | 621,900 | - | +4.91% | - | - |
| 12/17 | 555 | 558 | 552 | 554 | +0.67% | 670,200 | - | +4.59% | - | - |
| 12/16 | 562 | 566 | 550 | 551 | -0.9% | 728,400 | - | +4.1% | - | - |
| 12/15 | 554 | 561 | 547 | 556 | -1.94% | 681,300 | - | +4.84% | - | - |
| 12/14 | 576 | 576 | 557 | 567 | +0.06% | 819,300 | - | +6.72% | - | - |
| 12/11 | 565 | 568 | 554 | 566 | +0.24% | 874,500 | - | +6.65% | - | - |
| 12/10 | 572 | 580 | 560 | 565 | -1.85% | 1,200,000 | - | +6% | - | - |
| 12/09 | 564 | 584 | 556 | 576 | +3.91% | 2,084,400 | - | +7.8% | - | - |
| 12/08 | 539 | 555 | 537 | 554 | -0.66% | 1,093,500 | - | +3.55% | - | - |
| 12/07 | 552 | 560 | 549 | 558 | +2.89% | 706,200 | - | +4.04% | - | - |
| 12/04 | 540 | 543 | 530 | 542 | +0.12% | 595,200 | - | +0.93% | - | - |
| 12/03 | 527 | 542 | 525 | 541 | +3.31% | 648,600 | - | +0.43% | - | - |
| 12/02 | 531 | 532 | 521 | 524 | +0.7% | 1,165,200 | - | -3.14% | - | - |
| 12/01 | 503 | 523 | 497 | 520 | +3.72% | 700,500 | - | -4.35% | - | - |
| 11/30 | 500 | 505 | 496 | 502 | +3.08% | 708,600 | - | -8.79% | - | - |
| 11/27 | 489 | 494 | 484 | 487 | -1.88% | 940,800 | - | -12.47% | - | - |
| 11/26 | 495 | 503 | 491 | 496 | -0.53% | 812,700 | - | -11.9% | - | - |
| 11/25 | 497 | 503 | 491 | 499 | +1.01% | 705,600 | - | -12.36% | - | - |
| 11/24 | 506 | 508 | 489 | 494 | -1.2% | 912,900 | - | -14.29% | - | - |
| 11/20 | 492 | 500 | 484 | 500 | +0.67% | 916,500 | - | -14.29% | - | - |
| 11/19 | 510 | 510 | 491 | 496 | -1.65% | 1,320,600 | - | -15.88% | - | - |
| 11/18 | 502 | 506 | 496 | 505 | -1.17% | 1,195,200 | - | -15.32% | - | - |
| 11/17 | 520 | 520 | 507 | 511 | -1.67% | 1,029,600 | - | -15.31% | - | - |
| 11/16 | 519 | 526 | 510 | 519 | -0.89% | 770,100 | - | -14.72% | - | - |
| 11/13 | 534 | 534 | 515 | 524 | -1.81% | 820,800 | - | -14.66% | - | - |
| 11/12 | 546 | 546 | 527 | 534 | -2.85% | 824,400 | - | -13.79% | - | - |
| 11/11 | 567 | 569 | 539 | 549 | -2.54% | 1,399,200 | - | -11.97% | - | - |
| 11/10 | 574 | 576 | 562 | 564 | -1.74% | 1,166,400 | - | -10.1% | - | - |
| 11/09 | 576 | 578 | 557 | 574 | -1.71% | 1,486,200 | - | -9.09% | - | - |
| 11/06 | 605 | 613 | 577 | 584 | -3.58% | 1,268,400 | - | -8.08% | - | - |
| 11/05 | 583 | 612 | 579 | 605 | +3.89% | 2,337,600 | - | -5.27% | - | - |
| 11/04 | 600 | 605 | 581 | 583 | -3.74% | 895,200 | - | -9.1% | - | - |
| 11/02 | 592 | 612 | 587 | 605 | +2.83% | 1,677,600 | - | -6% | - | - |
