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 |
---|
2018 | 4/1, 株式分割 1→2 |
2010 |
03/31 | 461 | 474 | 461 | 469 | +4.22% | 704,200 | 204億2093万 | +12.47% | 16.82 | 1.06 |
03/30 | 437 | 450 | 437 | 450 | +3.45% | 331,000 | - | +8.7% | - | - |
03/29 | 430 | 436 | 426 | 435 | +0.69% | 230,800 | - | +5.58% | - | - |
03/26 | 427 | 433 | 425 | 432 | +1.41% | 149,000 | - | +5.11% | - | - |
03/25 | 418 | 427 | 417 | 426 | +2.16% | 228,400 | - | +3.9% | - | - |
03/24 | 416 | 420 | 413 | 417 | +0.24% | 102,800 | - | +1.96% | - | - |
03/23 | 420 | 423 | 416 | 416 | -0.83% | 85,800 | - | +1.96% | - | - |
03/19 | 422 | 422 | 418 | 420 | 0% | 62,200 | - | +3.07% | - | - |
03/18 | 423 | 423 | 419 | 420 | +0.48% | 57,800 | - | +3.07% | - | - |
03/17 | 420 | 420 | 417 | 418 | +0.6% | 43,000 | - | +2.83% | - | - |
03/16 | 415 | 417 | 414 | 415 | -0.24% | 50,800 | - | +2.47% | - | - |
03/15 | 418 | 420 | 413 | 416 | +0.48% | 61,400 | - | +2.72% | - | - |
03/12 | 413 | 418 | 411 | 414 | +0.85% | 111,800 | - | +2.22% | - | - |
03/11 | 410 | 412 | 408 | 411 | +0.61% | 79,600 | - | +1.36% | - | - |
03/10 | 407 | 410 | 406 | 408 | +0.37% | 64,600 | - | +0.74% | - | - |
03/09 | 409 | 409 | 406 | 407 | -0.25% | 30,200 | - | +0.37% | - | - |
03/08 | 409 | 409 | 405 | 408 | +0.37% | 44,400 | - | +0.62% | - | - |
03/05 | 409 | 409 | 403 | 406 | +0.37% | 66,000 | - | 0% | - | - |
03/04 | 406 | 408 | 402 | 405 | -0.61% | 96,800 | - | -0.61% | - | - |
03/03 | 407 | 409 | 406 | 407 | +0.12% | 65,000 | - | -0.25% | - | - |
03/02 | 406 | 410 | 406 | 407 | +0.12% | 85,600 | - | -0.61% | - | - |
03/01 | 408 | 409 | 403 | 406 | +1.25% | 67,000 | - | -0.98% | - | - |
02/26 | 394 | 402 | 394 | 401 | -0.12% | 90,400 | - | -2.43% | - | - |
02/25 | 403 | 405 | 400 | 402 | -0.37% | 143,200 | - | -2.55% | - | - |
02/24 | 405 | 408 | 402 | 403 | -0.86% | 108,000 | - | -2.42% | - | - |
02/23 | 407 | 407 | 405 | 407 | -0.12% | 79,800 | - | -1.81% | - | - |
02/22 | 406 | 410 | 406 | 407 | +0.74% | 57,000 | - | -1.69% | - | - |
02/19 | 406 | 407 | 403 | 404 | -0.25% | 93,600 | - | -2.65% | - | - |
02/18 | 400 | 410 | 400 | 405 | +1.63% | 151,800 | - | -2.64% | - | - |
02/17 | 396 | 399 | 393 | 399 | +0.76% | 154,400 | - | -4.44% | - | - |
02/16 | 398 | 398 | 392 | 396 | -0.5% | 45,800 | - | -5.38% | - | - |
02/15 | 402 | 403 | 392 | 398 | -1% | 153,200 | - | -5.13% | - | - |
02/12 | 403 | 403 | 401 | 402 | -0.25% | 74,200 | - | -4.4% | - | - |
02/10 | 404 | 404 | 402 | 403 | -0.25% | 73,200 | - | -4.17% | - | - |
02/09 | 403 | 405 | 403 | 404 | -0.25% | 51,000 | - | -4.16% | - | - |
02/08 | 409 | 409 | 404 | 405 | -1.1% | 96,800 | - | -4.15% | - | - |
02/05 | 410 | 414 | 409 | 409 | -1.8% | 89,600 | - | -3.31% | - | - |
02/04 | 418 | 419 | 414 | 417 | +0.12% | 40,200 | - | -1.77% | - | - |
02/03 | 416 | 417 | 413 | 416 | +1.46% | 65,800 | - | -2.12% | - | - |
02/02 | 406 | 412 | 406 | 410 | -0.85% | 103,400 | - | -3.53% | - | - |
02/01 | 408 | 415 | 403 | 414 | -0.36% | 142,400 | - | -2.93% | - | - |
01/29 | 425 | 425 | 412 | 415 | -2.92% | 229,400 | - | -2.58% | - | - |
01/28 | 431 | 431 | 420 | 428 | -0.7% | 273,600 | - | +0.12% | - | - |
01/27 | 438 | 438 | 431 | 431 | -0.81% | 150,200 | - | +0.82% | - | - |
01/26 | 431 | 439 | 431 | 434 | +0.81% | 151,200 | - | +1.64% | - | - |
01/25 | 426 | 434 | 426 | 431 | +0.47% | 127,400 | - | +0.82% | - | - |
01/22 | 433 | 435 | 427 | 429 | -1.49% | 206,600 | - | +0.59% | - | - |
01/21 | 425 | 435 | 425 | 435 | +2.23% | 196,600 | - | +2.35% | - | - |
01/20 | 427 | 428 | 423 | 426 | 0% | 76,800 | - | +0.35% | - | - |
01/19 | 424 | 426 | 421 | 426 | +0.24% | 118,400 | - | +0.35% | - | - |
01/18 | 425 | 428 | 424 | 425 | +0.35% | 93,600 | - | +0.35% | - | - |
01/15 | 421 | 424 | 421 | 423 | +0.24% | 94,400 | - | 0% | - | - |
01/14 | 423 | 424 | 419 | 422 | -0.35% | 158,200 | - | -0.24% | - | - |
01/13 | 421 | 426 | 421 | 424 | +0.12% | 71,400 | - | +0.12% | - | - |
01/12 | 419 | 424 | 419 | 423 | -0.12% | 88,400 | - | 0% | - | - |
01/08 | 421 | 424 | 420 | 424 | +0.12% | 166,200 | - | +0.12% | - | - |
01/07 | 423 | 425 | 419 | 423 | +0.24% | 85,400 | - | 0% | - | - |
01/06 | 421 | 423 | 420 | 422 | +0.12% | 78,800 | - | 0% | - | - |
01/05 | 426 | 426 | 422 | 422 | -1.17% | 123,800 | - | -0.12% | - | - |
01/04 | 428 | 430 | 425 | 427 | -0.58% | 51,600 | - | +1.31% | - | - |
2009 |
12/30 | 434 | 434 | 426 | 429 | -0.69% | 86,400 | - | +1.9% | - | - |
12/29 | 434 | 434 | 429 | 432 | +0.82% | 80,000 | - | +2.61% | - | - |
12/28 | 429 | 431 | 426 | 429 | +1.06% | 94,600 | - | +2.02% | - | - |
12/25 | 427 | 427 | 422 | 424 | -1.17% | 109,600 | - | +0.71% | - | - |
12/24 | 431 | 431 | 426 | 429 | +0.35% | 107,000 | - | +2.14% | - | - |
12/22 | 421 | 430 | 415 | 428 | +1.06% | 187,800 | - | +1.79% | - | - |
12/21 | 430 | 430 | 422 | 423 | -1.05% | 117,400 | - | +0.71% | - | - |
12/18 | 428 | 429 | 422 | 428 | -1.04% | 193,400 | - | +1.3% | - | - |
12/17 | 445 | 448 | 431 | 432 | -1.71% | 313,400 | - | +2.13% | - | - |
12/16 | 431 | 440 | 431 | 440 | +4.39% | 338,000 | - | +3.66% | - | - |
12/15 | 411 | 424 | 409 | 421 | +3.95% | 281,800 | - | -1.17% | - | - |
12/14 | 410 | 410 | 403 | 405 | -0.86% | 63,600 | - | -5.59% | - | - |
12/11 | 405 | 409 | 401 | 409 | +0.12% | 120,200 | - | -5.66% | - | - |
12/10 | 420 | 421 | 406 | 408 | -1.81% | 164,600 | - | -6.64% | - | - |
12/09 | 423 | 423 | 410 | 416 | -1.54% | 127,800 | - | -6% | - | - |
12/08 | 423 | 425 | 421 | 422 | -0.24% | 54,800 | - | -5.59% | - | - |
12/07 | 426 | 430 | 421 | 423 | 0% | 73,000 | - | -6.21% | - | - |
12/04 | 426 | 429 | 421 | 423 | -0.7% | 96,000 | - | -7.24% | - | - |
12/03 | 419 | 426 | 419 | 426 | +1.91% | 89,800 | - | -7.39% | - | - |
12/02 | 416 | 421 | 415 | 418 | +0.97% | 141,800 | - | -9.91% | - | - |
12/01 | 406 | 414 | 406 | 414 | +1.1% | 110,800 | - | -11.73% | - | - |
11/30 | 406 | 410 | 405 | 410 | +0.61% | 141,400 | - | -13.61% | - | - |
11/27 | 413 | 415 | 406 | 407 | -2.28% | 155,400 | - | -14.85% | - | - |
11/26 | 416 | 426 | 414 | 417 | 0% | 66,600 | - | -13.77% | - | - |
11/25 | 415 | 418 | 413 | 417 | -0.36% | 97,200 | - | -14.48% | - | - |
11/24 | 435 | 435 | 418 | 418 | -2.68% | 140,400 | - | -14.87% | - | - |
11/20 | 432 | 435 | 423 | 430 | -0.58% | 193,200 | - | -13.23% | - | - |
11/19 | 414 | 439 | 413 | 432 | +5.49% | 319,200 | - | -13.43% | - | - |
11/18 | 408 | 419 | 403 | 410 | -2.27% | 303,600 | - | -18.59% | - | - |
11/17 | 438 | 441 | 417 | 419 | -5.42% | 289,200 | - | -17.52% | - | - |
11/16 | 456 | 458 | 442 | 443 | -2.64% | 135,600 | - | -13.48% | - | - |
11/13 | 448 | 459 | 444 | 455 | +0.33% | 216,000 | - | -11.65% | - | - |
11/12 | 466 | 467 | 451 | 454 | -4.02% | 203,400 | - | -12.28% | - | - |
11/11 | 485 | 489 | 468 | 473 | -3.57% | 235,800 | - | -8.96% | - | - |
11/10 | 498 | 499 | 488 | 490 | -1.8% | 149,800 | - | -5.77% | - | - |
11/09 | 505 | 506 | 494 | 499 | -1.19% | 90,800 | - | -4.04% | - | - |
11/06 | 504 | 515 | 503 | 505 | -0.69% | 181,000 | - | -3.07% | - | - |
11/05 | 528 | 528 | 503 | 509 | -3.51% | 204,600 | - | -2.59% | - | - |
11/04 | 528 | 531 | 523 | 527 | -1.4% | 157,200 | - | +0.76% | - | - |
11/02 | 525 | 537 | 525 | 535 | +0.47% | 171,600 | - | +2.2% | - | - |