株価チャート
2009/10/20~2010/03/31
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→2 |
2022 | 10/1, 株式分割 1→2 |
2010 |
03/31 | 157 | 159 | 157 | 158 | -0.16% | 9,200 | 32億3034万 | -2.31% | 10.75 | 0.77 |
03/30 | 160 | 160 | 158 | 159 | -0.16% | 2,400 | - | -2.76% | - | - |
03/29 | 161 | 162 | 159 | 159 | -2.16% | 20,800 | - | -2.61% | - | - |
03/26 | 163 | 164 | 158 | 162 | -1.07% | 32,800 | - | -0.46% | - | - |
03/25 | 165 | 165 | 163 | 164 | +0.15% | 17,600 | - | +1.23% | - | - |
03/24 | 163 | 164 | 161 | 164 | +0.77% | 12,000 | - | +1.08% | - | - |
03/23 | 160 | 163 | 160 | 163 | -0.15% | 14,400 | - | +0.31% | - | - |
03/19 | 158 | 163 | 158 | 163 | +3.01% | 8,400 | - | +0.46% | - | - |
03/18 | 157 | 159 | 157 | 158 | +0.48% | 13,600 | - | -2.47% | - | - |
03/17 | 160 | 160 | 157 | 157 | -2.33% | 37,600 | - | -2.93% | - | - |
03/16 | 159 | 161 | 159 | 161 | +1.42% | 7,200 | - | -1.23% | - | - |
03/15 | 160 | 160 | 156 | 159 | -0.47% | 41,600 | - | -2.61% | - | - |
03/12 | 159 | 160 | 159 | 160 | -0.47% | 88,400 | - | -2.15% | - | - |
03/11 | 163 | 163 | 159 | 160 | -2.58% | 21,200 | - | -1.69% | - | - |
03/10 | 164 | 167 | 163 | 165 | -1.2% | 18,800 | - | +0.92% | - | - |
03/09 | 165 | 167 | 165 | 167 | -0.15% | 10,000 | - | +2.15% | - | - |
03/08 | 165 | 170 | 165 | 167 | -0.15% | 54,800 | - | +2.3% | - | - |
03/05 | 165 | 167 | 165 | 167 | 0% | 1,200 | - | +2.45% | - | - |
03/04 | 165 | 167 | 165 | 167 | +0.45% | 2,400 | - | +2.45% | - | - |
03/03 | 166 | 166 | 166 | 166 | -0.15% | 5,200 | - | +1.99% | - | - |
03/02 | 167 | 167 | 165 | 167 | +1.06% | 9,600 | - | +2.15% | - | - |
03/01 | 162 | 165 | 162 | 165 | +0.3% | 1,600 | - | +0.46% | - | - |
02/26 | 164 | 164 | 164 | 164 | -0.3% | 15,600 | - | +0.15% | - | - |
02/25 | 158 | 165 | 158 | 165 | +4.6% | 8,400 | - | +0.46% | - | - |
02/24 | 158 | 158 | 157 | 158 | -1.25% | 2,800 | - | -4.55% | - | - |
02/23 | 158 | 160 | 158 | 160 | 0% | 4,000 | - | -3.92% | - | - |
02/22 | 160 | 160 | 158 | 160 | -0.16% | 1,200 | - | -4.49% | - | - |
02/19 | 158 | 160 | 158 | 160 | 0% | 800 | - | -5.47% | - | - |
02/18 | 161 | 161 | 156 | 160 | -0.62% | 10,400 | - | -6.03% | - | - |
02/17 | 161 | 161 | 161 | 161 | -0.16% | 400 | - | -5.99% | - | - |
02/15 | 160 | 161 | 160 | 161 | -0.92% | 6,000 | - | -6.94% | - | - |
02/10 | 160 | 163 | 160 | 163 | +0.15% | 2,400 | - | -6.61% | - | - |
02/09 | 163 | 163 | 160 | 162 | -1.52% | 4,800 | - | -7.29% | - | - |
02/08 | 164 | 165 | 163 | 165 | +0.46% | 6,800 | - | -6.39% | - | - |
02/05 | 164 | 164 | 163 | 164 | 0% | 1,200 | - | -7.34% | - | - |
02/04 | 164 | 164 | 164 | 164 | +0.92% | 800 | - | -7.87% | - | - |
02/03 | 163 | 163 | 163 | 163 | +0.31% | 8,800 | - | -9.22% | - | - |
02/02 | 164 | 164 | 162 | 162 | -1.22% | 1,600 | - | -10% | - | - |
02/01 | 163 | 164 | 161 | 164 | -0.15% | 10,000 | - | -9.39% | - | - |
01/29 | 164 | 164 | 163 | 164 | -1.5% | 15,200 | - | -10.25% | - | - |
01/28 | 165 | 167 | 164 | 167 | +1.06% | 6,000 | - | -9.38% | - | - |
01/27 | 165 | 168 | 165 | 165 | -1.35% | 8,000 | - | -10.81% | - | - |
01/26 | 169 | 169 | 165 | 167 | -0.89% | 21,200 | - | -10.08% | - | - |
01/25 | 170 | 170 | 168 | 169 | -0.3% | 10,000 | - | -9.27% | - | - |
01/22 | 169 | 170 | 169 | 169 | -1.46% | 8,400 | - | -9.49% | - | - |
01/21 | 172 | 174 | 170 | 172 | -0.58% | 25,200 | - | -8.64% | - | - |
01/20 | 175 | 175 | 173 | 173 | -0.29% | 7,600 | - | -8.6% | - | - |
01/19 | 171 | 174 | 170 | 173 | -1% | 22,400 | - | -8.82% | - | - |
01/18 | 185 | 188 | 166 | 175 | -8.97% | 96,400 | - | -8.38% | - | - |
01/15 | 196 | 196 | 190 | 192 | -0.39% | 24,000 | - | +0.13% | - | - |
01/14 | 188 | 193 | 188 | 193 | +1.58% | 6,000 | - | +0.52% | - | - |
01/13 | 190 | 190 | 188 | 190 | -1.68% | 1,600 | - | -1.04% | - | - |
01/12 | 189 | 193 | 189 | 193 | +0.52% | 3,600 | - | +0.65% | - | - |
01/08 | 188 | 192 | 188 | 192 | +0.13% | 1,600 | - | +0.13% | - | - |
01/07 | 189 | 192 | 189 | 192 | +0.26% | 800 | - | 0% | - | - |
01/06 | 192 | 192 | 192 | 192 | +2.68% | 400 | - | -0.26% | - | - |
01/05 | 187 | 188 | 187 | 187 | -1.84% | 14,400 | - | -2.86% | - | - |
01/04 | 192 | 192 | 190 | 190 | 0% | 1,200 | - | -1.55% | - | - |
2009 |
12/30 | 189 | 190 | 188 | 190 | +0.13% | 4,400 | - | -1.55% | - | - |
12/29 | 190 | 194 | 189 | 190 | -2.19% | 16,000 | - | -2.19% | - | - |
12/28 | 194 | 195 | 193 | 194 | 0% | 18,000 | - | 0% | - | - |
12/25 | 190 | 195 | 188 | 194 | +2.24% | 11,200 | - | 0% | - | - |
12/24 | 189 | 190 | 188 | 190 | -0.91% | 12,000 | - | -2.19% | - | - |
12/22 | 188 | 192 | 188 | 192 | +0.79% | 1,600 | - | -1.29% | - | - |
12/21 | 190 | 190 | 190 | 190 | -0.65% | 1,200 | - | -2.56% | - | - |
12/18 | 188 | 191 | 188 | 191 | +1.06% | 1,600 | - | -2.42% | - | - |
12/17 | 189 | 189 | 189 | 189 | -0.66% | 16,800 | - | -3.44% | - | - |
12/16 | 188 | 191 | 188 | 191 | -0.78% | 800 | - | -2.81% | - | - |
12/15 | 188 | 192 | 186 | 192 | +1.05% | 4,000 | - | -2.04% | - | - |
12/14 | 190 | 193 | 190 | 190 | -1.3% | 5,200 | - | -3.06% | - | - |
12/10 | 189 | 194 | 189 | 193 | -2.16% | 2,000 | - | -1.79% | - | - |
12/08 | 200 | 205 | 193 | 197 | -1.5% | 44,400 | - | +0.38% | - | - |
12/07 | 194 | 200 | 194 | 200 | +3.5% | 6,800 | - | +1.91% | - | - |
12/04 | 193 | 193 | 193 | 193 | -0.13% | 1,600 | - | -1.03% | - | - |
12/03 | 193 | 193 | 193 | 193 | +0.13% | 400 | - | -0.9% | - | - |
12/02 | 191 | 193 | 189 | 193 | +0.92% | 2,400 | - | -1.03% | - | - |
12/01 | 188 | 194 | 188 | 191 | +2.68% | 3,600 | - | -1.92% | - | - |
11/30 | 190 | 190 | 185 | 186 | -5.58% | 10,000 | - | -4.49% | - | - |
11/27 | 195 | 197 | 195 | 197 | -0.13% | 800 | - | +1.15% | - | - |
11/26 | 201 | 201 | 193 | 198 | -1.62% | 20,000 | - | +1.8% | - | - |
11/25 | 201 | 201 | 199 | 201 | -0.74% | 2,800 | - | +3.48% | - | - |
11/24 | 199 | 203 | 199 | 202 | +1.76% | 1,200 | - | +4.25% | - | - |
11/20 | 188 | 199 | 188 | 199 | +1.92% | 7,200 | - | +2.98% | - | - |
11/19 | 197 | 197 | 193 | 195 | -1.02% | 2,400 | - | +1.04% | - | - |
11/18 | 192 | 198 | 192 | 197 | -0.88% | 3,600 | - | +2.07% | - | - |
11/17 | 197 | 199 | 194 | 199 | +2.32% | 1,600 | - | +2.98% | - | - |
11/16 | 200 | 200 | 194 | 194 | -2.88% | 800 | - | +0.65% | - | - |
11/13 | 198 | 200 | 198 | 200 | -2.32% | 5,200 | - | +3.63% | - | - |
11/11 | 200 | 205 | 200 | 205 | -0.12% | 800 | - | +6.09% | - | - |
11/10 | 200 | 205 | 200 | 205 | +2.5% | 9,600 | - | +6.22% | - | - |
11/09 | 196 | 203 | 196 | 200 | +2.56% | 7,600 | - | +3.63% | - | - |
11/06 | 191 | 195 | 191 | 195 | +2.23% | 10,800 | - | +1.04% | - | - |
11/05 | 191 | 191 | 191 | 191 | +0.39% | 5,200 | - | -1.17% | - | - |
11/02 | 190 | 191 | 190 | 190 | 0% | 6,800 | - | -1.55% | - | - |
10/28 | 190 | 190 | 190 | 190 | +0.26% | 800 | - | -2.06% | - | - |
10/27 | 190 | 190 | 190 | 190 | 0% | 1,600 | - | -2.32% | - | - |
10/26 | 190 | 190 | 190 | 190 | 0% | 13,200 | - | -2.32% | - | - |
10/23 | 190 | 190 | 183 | 190 | 0% | 5,200 | - | -2.82% | - | - |
10/22 | 190 | 190 | 190 | 190 | -0.13% | 400 | - | -3.32% | - | - |
10/20 | 190 | 190 | 190 | 190 | -0.13% | 400 | - | -3.19% | - | - |