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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 512 | 516 | 512 | 514 | -0.1% | 866,000 | 1210億9103万 | -0.1% | 15.59 | 1.66 |
| 03/30 | 515 | 516 | 513 | 514 | -0.19% | 560,000 | - | 0% | - | - |
| 03/29 | 516 | 518 | 513 | 515 | -1.15% | 312,000 | - | 0% | - | - |
| 03/26 | 517 | 522 | 516 | 521 | +0.97% | 566,000 | - | +1.17% | - | - |
| 03/25 | 516 | 518 | 516 | 516 | +0.1% | 452,000 | - | +0.19% | - | - |
| 03/24 | 519 | 520 | 515 | 516 | -0.48% | 414,000 | - | -0.1% | - | - |
| 03/23 | 520 | 525 | 517 | 518 | -0.38% | 592,000 | - | 0% | - | - |
| 03/19 | 519 | 523 | 516 | 520 | +0.97% | 306,000 | - | +0.39% | - | - |
| 03/18 | 513 | 519 | 511 | 515 | +0.49% | 814,000 | - | -0.77% | - | - |
| 03/17 | 512 | 514 | 509 | 513 | +0.99% | 456,000 | - | -1.25% | - | - |
| 03/16 | 513 | 514 | 508 | 508 | -1.74% | 804,000 | - | -2.59% | - | - |
| 03/15 | 520 | 521 | 514 | 517 | +0.19% | 494,000 | - | -1.05% | - | - |
| 03/12 | 512 | 518 | 511 | 516 | +0.88% | 806,000 | - | -1.62% | - | - |
| 03/11 | 509 | 511 | 508 | 511 | +0.39% | 716,000 | - | -2.85% | - | - |
| 03/10 | 513 | 514 | 507 | 509 | -0.78% | 524,000 | - | -3.42% | - | - |
| 03/09 | 510 | 514 | 510 | 513 | +0.88% | 586,000 | - | -3.02% | - | - |
| 03/08 | 511 | 513 | 509 | 509 | 0% | 374,000 | - | -4.06% | - | - |
| 03/05 | 508 | 512 | 508 | 509 | +0.59% | 560,000 | - | -4.24% | - | - |
| 03/04 | 512 | 514 | 504 | 506 | -1.75% | 684,000 | - | -5.16% | - | - |
| 03/03 | 514 | 515 | 510 | 515 | +0.1% | 788,000 | - | -3.83% | - | - |
| 03/02 | 523 | 527 | 511 | 514 | +1.18% | 1,408,000 | - | -4.1% | - | - |
| 03/01 | 519 | 519 | 507 | 508 | -1.55% | 860,000 | - | -5.4% | - | - |
| 02/26 | 520 | 522 | 516 | 516 | -0.77% | 358,000 | - | -4.27% | - | - |
| 02/25 | 523 | 523 | 517 | 520 | -0.19% | 848,000 | - | -3.7% | - | - |
| 02/24 | 527 | 527 | 519 | 521 | -0.38% | 490,000 | - | -3.52% | - | - |
| 02/23 | 522 | 527 | 519 | 523 | +0.19% | 766,000 | - | -3.33% | - | - |
| 02/22 | 521 | 533 | 521 | 522 | -0.1% | 1,148,000 | - | -3.51% | - | - |
| 02/19 | 530 | 532 | 523 | 523 | -1.79% | 980,000 | - | -3.42% | - | - |
| 02/18 | 534 | 536 | 530 | 532 | -0.84% | 838,000 | - | -1.85% | - | - |
| 02/17 | 545 | 546 | 536 | 537 | -2.01% | 816,000 | - | -1.2% | - | - |
| 02/16 | 544 | 548 | 542 | 548 | +1.96% | 588,000 | - | +0.83% | - | - |
| 02/15 | 536 | 540 | 533 | 537 | +1.03% | 572,000 | - | -1.1% | - | - |
| 02/12 | 531 | 535 | 528 | 532 | +0.76% | 956,000 | - | -2.12% | - | - |
| 02/10 | 550 | 550 | 527 | 528 | -3.92% | 1,286,000 | - | -2.85% | - | - |
| 02/09 | 550 | 555 | 547 | 549 | -0.18% | 556,000 | - | +0.92% | - | - |
| 02/08 | 558 | 559 | 546 | 550 | -0.54% | 406,000 | - | +1.29% | - | - |
| 02/05 | 553 | 559 | 549 | 553 | -1.07% | 402,000 | - | +1.84% | - | - |
| 02/04 | 552 | 560 | 552 | 559 | +1.27% | 568,000 | - | +3.14% | - | - |
| 02/03 | 552 | 556 | 548 | 552 | +1.28% | 496,000 | - | +2.03% | - | - |
| 02/02 | 541 | 546 | 533 | 545 | +0.93% | 604,000 | - | +0.93% | - | - |
| 02/01 | 543 | 543 | 522 | 540 | -1.73% | 1,000,000 | - | +0.19% | - | - |
| 01/29 | 552 | 556 | 549 | 550 | -0.63% | 694,000 | - | +1.95% | - | - |
| 01/28 | 548 | 555 | 543 | 553 | +0.82% | 554,000 | - | +2.6% | - | - |
| 01/27 | 545 | 553 | 540 | 549 | +1.95% | 674,000 | - | +1.95% | - | - |
| 01/26 | 536 | 547 | 533 | 538 | -1.19% | 772,000 | - | 0% | - | - |
| 01/25 | 546 | 559 | 540 | 545 | -0.27% | 1,398,000 | - | +1.21% | - | - |
| 01/22 | 539 | 547 | 531 | 546 | +1.11% | 664,000 | - | +1.3% | - | - |
| 01/21 | 537 | 542 | 533 | 540 | +0.09% | 498,000 | - | +0.19% | - | - |
| 01/20 | 539 | 541 | 534 | 540 | +1.31% | 548,000 | - | -0.09% | - | - |
| 01/19 | 528 | 533 | 526 | 533 | +1.33% | 722,000 | - | -1.39% | - | - |
| 01/18 | 535 | 535 | 526 | 526 | -1.13% | 714,000 | - | -2.69% | - | - |
| 01/15 | 535 | 538 | 528 | 532 | -2.03% | 1,448,000 | - | -1.57% | - | - |
| 01/14 | 550 | 550 | 538 | 543 | -0.37% | 800,000 | - | +0.28% | - | - |
| 01/13 | 541 | 553 | 540 | 545 | -1.36% | 852,000 | - | +0.65% | - | - |
| 01/12 | 548 | 552 | 545 | 552 | +0.82% | 1,000,000 | - | +1.85% | - | - |
| 01/08 | 541 | 549 | 539 | 548 | +1.39% | 1,062,000 | - | +1.01% | - | - |
| 01/07 | 539 | 540 | 535 | 540 | +0.65% | 906,000 | - | -0.55% | - | - |
| 01/06 | 531 | 537 | 526 | 537 | +1.13% | 756,000 | - | -1.38% | - | - |
| 01/05 | 540 | 540 | 530 | 531 | -1.03% | 596,000 | - | -2.48% | - | - |
| 01/04 | 540 | 540 | 533 | 536 | +0.09% | 366,000 | - | -1.65% | - | - |
| 2009 |
| 12/30 | 533 | 538 | 532 | 536 | +0.28% | 236,000 | - | -1.74% | - | - |
| 12/29 | 533 | 536 | 531 | 534 | +0.38% | 406,000 | - | -2.02% | - | - |
| 12/28 | 529 | 536 | 527 | 532 | +0.28% | 334,000 | - | -2.39% | - | - |
| 12/25 | 534 | 535 | 529 | 531 | -0.56% | 526,000 | - | -2.66% | - | - |
| 12/24 | 534 | 535 | 532 | 534 | +0.09% | 308,000 | - | -2.29% | - | - |
| 12/22 | 536 | 543 | 533 | 533 | -1.02% | 506,000 | - | -2.74% | - | - |
| 12/21 | 537 | 541 | 535 | 539 | +0.56% | 394,000 | - | -2.09% | - | - |
| 12/18 | 540 | 549 | 533 | 536 | -2.19% | 690,000 | - | -2.99% | - | - |
| 12/17 | 551 | 557 | 544 | 548 | -0.64% | 530,000 | - | -0.99% | - | - |
| 12/16 | 544 | 557 | 543 | 551 | +0.73% | 560,000 | - | -0.36% | - | - |
| 12/15 | 557 | 557 | 542 | 547 | -1.71% | 494,000 | - | -1.08% | - | - |
| 12/14 | 558 | 558 | 537 | 557 | +0.36% | 728,000 | - | +0.45% | - | - |
| 12/11 | 554 | 558 | 549 | 555 | +1.28% | 672,000 | - | +0.09% | - | - |
| 12/10 | 539 | 548 | 537 | 548 | +2.82% | 804,000 | - | -1.17% | - | - |
| 12/09 | 533 | 538 | 525 | 533 | -0.09% | 1,542,000 | - | -4.23% | - | - |
| 12/08 | 542 | 548 | 532 | 533 | -2.47% | 1,032,000 | - | -4.48% | - | - |
| 12/07 | 556 | 557 | 545 | 547 | -1.35% | 736,000 | - | -2.41% | - | - |
| 12/04 | 565 | 570 | 551 | 554 | -1.86% | 668,000 | - | -1.25% | - | - |
| 12/03 | 565 | 573 | 558 | 565 | +0.98% | 756,000 | - | +0.44% | - | - |
| 12/02 | 575 | 575 | 559 | 559 | -2.53% | 834,000 | - | -0.53% | - | - |
| 12/01 | 550 | 575 | 550 | 574 | +2.96% | 762,000 | - | +2.05% | - | - |
| 11/30 | 545 | 563 | 542 | 557 | +2.11% | 422,000 | - | -0.89% | - | - |
| 11/27 | 541 | 555 | 541 | 546 | +0.83% | 670,000 | - | -3.11% | - | - |
| 11/26 | 540 | 543 | 532 | 541 | +0.46% | 518,000 | - | -4.08% | - | - |
| 11/25 | 530 | 543 | 530 | 539 | +2.09% | 640,000 | - | -4.86% | - | - |
| 11/24 | 545 | 547 | 519 | 528 | -1.95% | 994,000 | - | -6.97% | - | - |
| 11/20 | 546 | 548 | 531 | 538 | -1.56% | 922,000 | - | -5.45% | - | - |
| 11/19 | 554 | 560 | 541 | 547 | -1.89% | 684,000 | - | -4.12% | - | - |
| 11/18 | 573 | 578 | 555 | 557 | -3.97% | 1,296,000 | - | -2.62% | - | - |
| 11/17 | 575 | 580 | 560 | 580 | +0.26% | 1,136,000 | - | +1.4% | - | - |
| 11/16 | 591 | 591 | 572 | 579 | -1.45% | 916,000 | - | +1.14% | - | - |
| 11/13 | 567 | 594 | 567 | 587 | +4.08% | 2,216,000 | - | +2.62% | - | - |
| 11/12 | 546 | 567 | 542 | 564 | +3.49% | 1,536,000 | - | -1.23% | - | - |
| 11/11 | 559 | 560 | 541 | 545 | -1.62% | 564,000 | - | -4.72% | - | - |
| 11/10 | 559 | 568 | 548 | 554 | -0.81% | 800,000 | - | -3.48% | - | - |
| 11/09 | 556 | 564 | 554 | 559 | -1.06% | 420,000 | - | -2.87% | - | - |
| 11/06 | 577 | 577 | 556 | 565 | -0.62% | 468,000 | - | -2.17% | - | - |
| 11/05 | 578 | 578 | 565 | 568 | -1.9% | 388,000 | - | -1.9% | - | - |
| 11/04 | 577 | 581 | 572 | 579 | -0.77% | 340,000 | - | -0.17% | - | - |
| 11/02 | 571 | 585 | 571 | 584 | +0.43% | 268,000 | - | +0.43% | - | - |
