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 |
---|
2019 | 3/1, 株式分割 1→2 |
2013 | 10/1, 株式分割 1→200 |
2010 |
03/31 | 288 | 348 | 285 | 341 | +23.55% | 13,943,600 | 196億4160万 | +74.87% | 16.18 | 1.44 |
03/30 | 288 | 293 | 263 | 276 | -1.69% | 5,379,600 | - | +47.59% | - | - |
03/29 | 245 | 281 | 242 | 281 | +13.09% | 7,442,800 | - | +54.26% | - | - |
03/26 | 275 | 278 | 241 | 248 | -12.12% | 5,352,800 | - | +41.05% | - | - |
03/25 | 277 | 301 | 268 | 283 | -0.79% | 8,004,400 | - | +64.24% | - | - |
03/24 | 284 | 324 | 260 | 285 | +10.58% | 11,749,200 | - | +71.54% | - | - |
03/23 | 224 | 258 | 217 | 258 | +17.05% | 9,150,400 | - | +60.94% | - | - |
03/19 | 195 | 220 | 193 | 220 | +20.55% | 5,557,200 | - | +41.94% | - | - |
03/18 | 158 | 183 | 158 | 183 | +15.87% | 2,585,200 | - | +20.07% | - | - |
03/17 | 157 | 162 | 155 | 158 | 0% | 181,200 | - | +5% | - | - |
03/16 | 158 | 158 | 154 | 158 | -0.32% | 141,600 | - | +5% | - | - |
03/15 | 159 | 160 | 156 | 158 | -0.63% | 94,800 | - | +6.04% | - | - |
03/12 | 159 | 161 | 158 | 159 | -0.16% | 92,800 | - | +7.43% | - | - |
03/11 | 158 | 161 | 157 | 159 | +1.27% | 157,600 | - | +7.6% | - | - |
03/10 | 157 | 159 | 155 | 157 | 0% | 114,800 | - | +6.97% | - | - |
03/09 | 160 | 161 | 154 | 157 | -1.41% | 176,000 | - | +7.71% | - | - |
03/08 | 160 | 160 | 155 | 160 | +4.59% | 188,400 | - | +9.25% | - | - |
03/05 | 152 | 155 | 150 | 153 | +2.01% | 93,600 | - | +5.17% | - | - |
03/04 | 153 | 155 | 149 | 150 | -3.86% | 280,400 | - | +3.1% | - | - |
03/03 | 155 | 159 | 153 | 156 | -1.11% | 147,200 | - | +7.24% | - | - |
03/02 | 161 | 164 | 157 | 157 | -0.94% | 246,400 | - | +9.2% | - | - |
03/01 | 160 | 166 | 157 | 159 | +0.79% | 461,600 | - | +10.24% | - | - |
02/26 | 158 | 161 | 153 | 158 | -1.25% | 282,400 | - | +10.14% | - | - |
02/25 | 155 | 162 | 154 | 160 | +4.59% | 843,200 | - | +12.32% | - | - |
02/24 | 143 | 154 | 142 | 153 | +6.46% | 679,200 | - | +8.16% | - | - |
02/23 | 145 | 146 | 141 | 143 | +1.06% | 234,800 | - | +1.6% | - | - |
02/22 | 141 | 147 | 140 | 142 | +4.04% | 362,800 | - | +0.53% | - | - |
02/19 | 137 | 138 | 136 | 136 | -0.37% | 22,000 | - | -3.37% | - | - |
02/18 | 137 | 138 | 136 | 137 | -0.73% | 48,800 | - | -3.01% | - | - |
02/17 | 137 | 138 | 136 | 138 | +0.73% | 58,400 | - | -2.3% | - | - |
02/16 | 138 | 138 | 135 | 137 | -0.73% | 85,200 | - | -3.01% | - | - |
02/15 | 141 | 141 | 138 | 138 | -2.13% | 56,800 | - | -1.61% | - | - |
02/12 | 142 | 142 | 139 | 141 | +0.54% | 78,000 | - | +0.54% | - | - |
02/10 | 138 | 140 | 137 | 140 | +2% | 26,800 | - | 0% | - | - |
02/09 | 138 | 142 | 136 | 137 | -1.96% | 91,200 | - | -1.96% | - | - |
02/08 | 145 | 145 | 139 | 140 | -1.75% | 88,400 | - | 0% | - | - |
02/05 | 142 | 143 | 138 | 143 | 0% | 67,600 | - | +1.79% | - | - |
02/04 | 144 | 144 | 142 | 143 | +0.88% | 82,000 | - | +2.52% | - | - |
02/03 | 145 | 145 | 141 | 141 | -2.59% | 192,400 | - | +1.62% | - | - |
02/02 | 145 | 147 | 143 | 145 | +1.05% | 69,600 | - | +4.32% | - | - |
02/01 | 147 | 147 | 143 | 144 | -0.86% | 108,400 | - | +3.24% | - | - |
01/29 | 145 | 148 | 143 | 145 | +1.22% | 244,800 | - | +4.89% | - | - |
01/28 | 152 | 154 | 141 | 143 | -1.55% | 886,000 | - | +4.38% | - | - |
01/27 | 143 | 147 | 140 | 145 | +3.2% | 540,400 | - | +6.02% | - | - |
01/26 | 145 | 146 | 141 | 141 | -1.57% | 213,200 | - | +3.49% | - | - |
01/25 | 139 | 143 | 138 | 143 | +1.6% | 78,400 | - | +5.15% | - | - |
01/22 | 140 | 143 | 140 | 141 | -1.57% | 31,600 | - | +4.26% | - | - |
01/21 | 138 | 143 | 138 | 143 | +3.62% | 55,200 | - | +5.93% | - | - |
01/20 | 144 | 144 | 137 | 138 | -2.13% | 68,000 | - | +2.22% | - | - |
01/19 | 144 | 144 | 141 | 141 | -3.09% | 148,400 | - | +5.22% | - | - |
01/18 | 139 | 146 | 138 | 146 | +4.49% | 192,800 | - | +8.58% | - | - |
01/15 | 133 | 139 | 133 | 139 | +4.9% | 95,600 | - | +3.92% | - | - |
01/14 | 135 | 136 | 132 | 133 | -1.67% | 81,200 | - | -0.19% | - | - |
01/13 | 136 | 136 | 134 | 135 | -0.37% | 26,000 | - | +1.5% | - | - |
01/12 | 135 | 136 | 134 | 136 | +2.65% | 43,200 | - | +1.88% | - | - |
01/08 | 133 | 135 | 131 | 132 | -0.56% | 87,200 | - | -0.75% | - | - |
01/07 | 134 | 135 | 131 | 133 | -1.3% | 80,000 | - | -0.19% | - | - |
01/06 | 133 | 137 | 133 | 135 | +1.32% | 59,600 | - | +1.13% | - | - |
01/05 | 134 | 136 | 133 | 133 | -1.67% | 125,600 | - | -0.19% | - | - |
01/04 | 140 | 140 | 135 | 135 | -3.4% | 98,400 | - | +2.27% | - | - |
2009 |
12/30 | 138 | 140 | 133 | 140 | -0.18% | 190,800 | - | +5.87% | - | - |
12/29 | 144 | 144 | 136 | 140 | -1.58% | 328,400 | - | +6.06% | - | - |
12/28 | 136 | 145 | 135 | 142 | +5.37% | 231,200 | - | +7.77% | - | - |
12/25 | 138 | 138 | 133 | 135 | 0% | 381,600 | - | +3.05% | - | - |
12/24 | 128 | 136 | 128 | 135 | +5.68% | 564,000 | - | +3.05% | - | - |
12/22 | 128 | 129 | 127 | 128 | +0.99% | 64,800 | - | -2.48% | - | - |
12/21 | 128 | 128 | 126 | 127 | -0.98% | 56,400 | - | -4.17% | - | - |
12/18 | 128 | 129 | 127 | 128 | 0% | 68,400 | - | -3.22% | - | - |
12/17 | 131 | 131 | 128 | 128 | -2.11% | 71,600 | - | -3.22% | - | - |
12/16 | 130 | 132 | 128 | 131 | 0% | 62,800 | - | -1.88% | - | - |
12/15 | 132 | 133 | 130 | 131 | -2.25% | 52,400 | - | -2.61% | - | - |
12/14 | 133 | 134 | 131 | 134 | +0.56% | 12,400 | - | -1.11% | - | - |
12/11 | 133 | 133 | 131 | 133 | -0.19% | 33,600 | - | -2.39% | - | - |
12/10 | 133 | 133 | 130 | 133 | 0% | 37,600 | - | -2.92% | - | - |
12/09 | 135 | 135 | 133 | 133 | -1.66% | 10,800 | - | -3.62% | - | - |
12/08 | 138 | 138 | 134 | 135 | -0.55% | 46,000 | - | -3.39% | - | - |
12/07 | 137 | 137 | 133 | 136 | +2.26% | 90,800 | - | -3.55% | - | - |
12/04 | 134 | 138 | 130 | 133 | -1.66% | 54,400 | - | -6.34% | - | - |
12/03 | 134 | 138 | 133 | 135 | +4.04% | 119,200 | - | -5.42% | - | - |
12/02 | 131 | 133 | 129 | 130 | +0.39% | 76,400 | - | -9.72% | - | - |
12/01 | 129 | 130 | 126 | 130 | +1.57% | 56,400 | - | -10.69% | - | - |
11/30 | 125 | 128 | 125 | 128 | +1.19% | 25,600 | - | -12.67% | - | - |
11/27 | 129 | 129 | 124 | 126 | -1.18% | 54,400 | - | -14.29% | - | - |
11/26 | 128 | 129 | 125 | 128 | +0.79% | 54,000 | - | -13.85% | - | - |
11/25 | 132 | 132 | 124 | 127 | -3.25% | 94,400 | - | -15.67% | - | - |
11/24 | 135 | 135 | 126 | 131 | -3.15% | 80,000 | - | -13.41% | - | - |
11/20 | 128 | 138 | 128 | 135 | +2.86% | 65,600 | - | -10.6% | - | - |
11/19 | 130 | 133 | 125 | 131 | -1.13% | 146,800 | - | -13.65% | - | - |
11/18 | 134 | 136 | 128 | 133 | -2.93% | 104,400 | - | -12.66% | - | - |
11/17 | 140 | 143 | 135 | 137 | -2.5% | 92,000 | - | -10.62% | - | - |
11/16 | 137 | 142 | 134 | 140 | +5.45% | 90,400 | - | -8.33% | - | - |
11/13 | 140 | 140 | 133 | 133 | -5.17% | 251,200 | - | -13.07% | - | - |
11/12 | 144 | 149 | 140 | 140 | -4.1% | 160,400 | - | -8.93% | - | - |
11/11 | 153 | 156 | 144 | 146 | -4.88% | 228,000 | - | -5.03% | - | - |
11/10 | 158 | 158 | 153 | 154 | -2.69% | 146,400 | - | -0.16% | - | - |
11/09 | 155 | 160 | 151 | 158 | +0.64% | 171,600 | - | +2.6% | - | - |
11/06 | 163 | 163 | 157 | 157 | -3.53% | 191,600 | - | +2.61% | - | - |
11/05 | 163 | 167 | 160 | 163 | -1.36% | 301,200 | - | +7.07% | - | - |
11/04 | 160 | 165 | 157 | 165 | +2.64% | 340,400 | - | +10% | - | - |
11/02 | 153 | 161 | 149 | 161 | +1.74% | 316,000 | - | +7.89% | - | - |