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 |
|---|
| 2016 | 4/1, 株式分割 1→5 |
| 2010 |
| 03/31 | 820 | 832 | 818 | 832 | +1.46% | 1,757,000 | 5027億2352万 | +1.09% | 18.03 | 1.25 |
| 03/30 | 819 | 822 | 818 | 820 | 0% | 1,231,000 | - | -0.36% | - | - |
| 03/29 | 820 | 824 | 814 | 820 | -3.53% | 1,462,000 | - | -0.36% | - | - |
| 03/26 | 845 | 850 | 845 | 850 | +0.59% | 1,188,000 | - | +3.41% | - | - |
| 03/25 | 845 | 851 | 844 | 845 | +0.6% | 1,309,500 | - | +2.92% | - | - |
| 03/24 | 848 | 849 | 838 | 840 | +0.24% | 1,058,000 | - | +2.56% | - | - |
| 03/23 | 854 | 854 | 838 | 838 | -1.06% | 972,500 | - | +2.57% | - | - |
| 03/19 | 838 | 848 | 838 | 847 | +1.68% | 1,174,500 | - | +3.93% | - | - |
| 03/18 | 829 | 835 | 828 | 833 | +0.97% | 894,000 | - | +2.46% | - | - |
| 03/17 | 826 | 831 | 824 | 825 | +0.12% | 741,000 | - | +1.73% | - | - |
| 03/16 | 824 | 826 | 821 | 824 | +0.61% | 365,000 | - | +1.85% | - | - |
| 03/15 | 823 | 825 | 819 | 819 | +0.61% | 457,000 | - | +1.36% | - | - |
| 03/12 | 814 | 819 | 810 | 814 | +0.12% | 1,232,500 | - | +0.74% | - | - |
| 03/11 | 812 | 813 | 807 | 813 | +0.74% | 678,000 | - | +0.49% | - | - |
| 03/10 | 811 | 812 | 807 | 807 | -0.49% | 718,000 | - | -0.25% | - | - |
| 03/09 | 816 | 817 | 811 | 811 | -0.73% | 909,500 | - | +0.25% | - | - |
| 03/08 | 816 | 817 | 812 | 817 | +0.62% | 646,000 | - | +0.99% | - | - |
| 03/05 | 814 | 822 | 812 | 812 | -0.25% | 953,500 | - | +0.37% | - | - |
| 03/04 | 817 | 818 | 811 | 814 | -0.12% | 593,500 | - | +0.62% | - | - |
| 03/03 | 814 | 815 | 811 | 815 | -0.12% | 478,000 | - | +0.74% | - | - |
| 03/02 | 818 | 820 | 815 | 816 | -0.12% | 548,000 | - | +0.87% | - | - |
| 03/01 | 822 | 823 | 816 | 817 | -0.37% | 503,000 | - | +0.86% | - | - |
| 02/26 | 818 | 822 | 812 | 820 | +0.37% | 882,500 | - | +1.23% | - | - |
| 02/25 | 820 | 820 | 812 | 817 | -0.49% | 827,000 | - | +0.86% | - | - |
| 02/24 | 812 | 821 | 809 | 821 | +0.37% | 847,500 | - | +1.36% | - | - |
| 02/23 | 817 | 820 | 811 | 818 | +0.12% | 682,500 | - | +0.99% | - | - |
| 02/22 | 814 | 820 | 807 | 817 | +1.36% | 961,500 | - | +0.99% | - | - |
| 02/19 | 812 | 814 | 805 | 806 | -0.74% | 747,000 | - | -0.37% | - | - |
| 02/18 | 810 | 812 | 802 | 812 | +0.74% | 510,500 | - | +0.37% | - | - |
| 02/17 | 801 | 811 | 800 | 806 | +2.03% | 1,198,500 | - | -0.37% | - | - |
| 02/16 | 795 | 801 | 789 | 790 | +0.25% | 1,000,500 | - | -2.35% | - | - |
| 02/15 | 797 | 799 | 787 | 788 | +0.25% | 903,500 | - | -2.72% | - | - |
| 02/12 | 783 | 789 | 782 | 786 | +0.38% | 976,500 | - | -3.08% | - | - |
| 02/10 | 788 | 788 | 781 | 783 | -0.13% | 743,500 | - | -3.57% | - | - |
| 02/09 | 801 | 803 | 784 | 784 | -2.73% | 1,516,500 | - | -3.57% | - | - |
| 02/08 | 821 | 822 | 803 | 806 | -1.71% | 1,323,000 | - | -0.98% | - | - |
| 02/05 | 817 | 829 | 812 | 820 | -1.09% | 1,413,000 | - | +0.86% | - | - |
| 02/04 | 815 | 830 | 815 | 829 | +1.97% | 811,000 | - | +1.97% | - | - |
| 02/03 | 813 | 817 | 807 | 813 | 0% | 515,500 | - | +0.12% | - | - |
| 02/02 | 807 | 814 | 801 | 813 | +0.25% | 651,500 | - | +0.25% | - | - |
| 02/01 | 806 | 817 | 797 | 811 | +1% | 991,500 | - | -0.12% | - | - |
| 01/29 | 813 | 818 | 803 | 803 | -1.35% | 702,000 | - | -0.99% | - | - |
| 01/28 | 818 | 822 | 814 | 814 | -0.25% | 939,000 | - | +0.37% | - | - |
| 01/27 | 826 | 829 | 816 | 816 | -1.21% | 1,283,500 | - | +0.62% | - | - |
| 01/26 | 835 | 842 | 821 | 826 | -0.48% | 1,523,000 | - | +1.98% | - | - |
| 01/25 | 823 | 834 | 818 | 830 | +1.1% | 826,500 | - | +2.6% | - | - |
| 01/22 | 816 | 834 | 812 | 821 | 0% | 1,378,000 | - | +1.73% | - | - |
| 01/21 | 818 | 825 | 815 | 821 | +0.49% | 850,000 | - | +1.86% | - | - |
| 01/20 | 816 | 822 | 812 | 817 | +0.37% | 759,000 | - | +1.49% | - | - |
| 01/19 | 814 | 815 | 810 | 814 | +0.49% | 457,000 | - | +1.24% | - | - |
| 01/18 | 813 | 818 | 806 | 810 | -0.37% | 604,000 | - | +0.87% | - | - |
| 01/15 | 804 | 813 | 803 | 813 | +0.74% | 741,000 | - | +1.25% | - | - |
| 01/14 | 812 | 812 | 802 | 807 | 0% | 1,288,000 | - | +0.62% | - | - |
| 01/13 | 809 | 817 | 805 | 807 | -0.25% | 918,500 | - | +0.75% | - | - |
| 01/12 | 815 | 823 | 803 | 809 | -0.74% | 1,506,000 | - | +1.13% | - | - |
| 01/08 | 810 | 822 | 810 | 815 | +1.12% | 1,226,000 | - | +1.88% | - | - |
| 01/07 | 807 | 812 | 804 | 806 | -0.37% | 900,500 | - | +0.88% | - | - |
| 01/06 | 810 | 811 | 804 | 809 | +0.87% | 506,500 | - | +1.25% | - | - |
| 01/05 | 811 | 814 | 802 | 802 | -0.5% | 660,000 | - | +0.63% | - | - |
| 01/04 | 804 | 810 | 801 | 806 | +1.26% | 364,000 | - | +1.38% | - | - |
| 2009 |
| 12/30 | 816 | 816 | 796 | 796 | -2.21% | 526,000 | - | +0.25% | - | - |
| 12/29 | 812 | 814 | 804 | 814 | +0.99% | 294,000 | - | +2.78% | - | - |
| 12/28 | 806 | 814 | 804 | 806 | +0.75% | 294,500 | - | +1.77% | - | - |
| 12/25 | 816 | 818 | 800 | 800 | -1.96% | 502,500 | - | +1.14% | - | - |
| 12/24 | 812 | 816 | 802 | 816 | +1.75% | 594,500 | - | +3.29% | - | - |
| 12/22 | 808 | 814 | 800 | 802 | +0.5% | 531,000 | - | +1.65% | - | - |
| 12/21 | 806 | 808 | 798 | 798 | -1.72% | 503,500 | - | +1.27% | - | - |
| 12/18 | 796 | 812 | 788 | 812 | +1.75% | 1,563,000 | - | +3.05% | - | - |
| 12/17 | 806 | 808 | 798 | 798 | -0.5% | 767,500 | - | +1.4% | - | - |
| 12/16 | 790 | 806 | 784 | 802 | +2.56% | 678,500 | - | +1.78% | - | - |
| 12/15 | 784 | 790 | 778 | 782 | +0.51% | 682,500 | - | -0.76% | - | - |
| 12/14 | 792 | 798 | 774 | 778 | -2.51% | 1,306,000 | - | -1.64% | - | - |
| 12/11 | 794 | 798 | 786 | 798 | +0.25% | 810,000 | - | +0.63% | - | - |
| 12/10 | 800 | 802 | 786 | 796 | -0.25% | 785,000 | - | +0.13% | - | - |
| 12/09 | 798 | 802 | 792 | 798 | 0% | 581,000 | - | 0% | - | - |
| 12/08 | 796 | 800 | 792 | 798 | +1.01% | 651,500 | - | -0.25% | - | - |
| 12/07 | 804 | 806 | 790 | 790 | 0% | 562,000 | - | -1.62% | - | - |
| 12/04 | 788 | 796 | 786 | 790 | 0% | 733,000 | - | -1.86% | - | - |
| 12/03 | 786 | 792 | 778 | 790 | -0.75% | 1,624,000 | - | -2.23% | - | - |
| 12/02 | 796 | 798 | 780 | 796 | +0.25% | 1,311,500 | - | -1.73% | - | - |
| 12/01 | 788 | 798 | 786 | 794 | -0.5% | 899,000 | - | -2.34% | - | - |
| 11/30 | 770 | 798 | 766 | 798 | +3.91% | 1,149,500 | - | -2.21% | - | - |
| 11/27 | 760 | 774 | 756 | 768 | +1.05% | 933,500 | - | -6.34% | - | - |
| 11/26 | 764 | 764 | 754 | 760 | -0.78% | 810,500 | - | -7.77% | - | - |
| 11/25 | 764 | 778 | 756 | 766 | +0.79% | 1,338,000 | - | -7.6% | - | - |
| 11/24 | 798 | 798 | 760 | 760 | -4.04% | 1,360,500 | - | -8.87% | - | - |
| 11/20 | 772 | 792 | 770 | 792 | +1.02% | 1,539,000 | - | -5.6% | - | - |
| 11/19 | 784 | 794 | 770 | 784 | -0.25% | 1,281,500 | - | -6.89% | - | - |
| 11/18 | 776 | 800 | 776 | 786 | +0.51% | 1,106,000 | - | -7.09% | - | - |
| 11/17 | 780 | 786 | 768 | 782 | -0.26% | 1,105,000 | - | -7.89% | - | - |
| 11/16 | 794 | 800 | 780 | 784 | -1.01% | 740,000 | - | -8.09% | - | - |
| 11/13 | 790 | 792 | 782 | 792 | +0.76% | 1,233,000 | - | -7.58% | - | - |
| 11/12 | 822 | 822 | 778 | 786 | -4.61% | 2,114,500 | - | -8.71% | - | - |
| 11/11 | 822 | 832 | 814 | 824 | +0.49% | 862,000 | - | -4.85% | - | - |
| 11/10 | 836 | 836 | 820 | 820 | -1.68% | 1,046,000 | - | -5.64% | - | - |
| 11/09 | 838 | 844 | 832 | 834 | -0.48% | 429,500 | - | -4.58% | - | - |
| 11/06 | 846 | 846 | 832 | 838 | -1.41% | 1,056,500 | - | -4.45% | - | - |
| 11/05 | 866 | 866 | 844 | 850 | -1.85% | 1,021,500 | - | -3.52% | - | - |
| 11/04 | 856 | 866 | 846 | 866 | +1.41% | 417,500 | - | -1.93% | - | - |
| 11/02 | 844 | 860 | 842 | 854 | -1.16% | 510,500 | - | -3.5% | - | - |
