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 | 7/1, 株式分割 1→4 |
| 2013 | 4/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 265 | 267 | 260 | 262 | -1.87% | 174,000 | 123億6907万 | -3.23% | - | 1.36 |
| 03/30 | 259 | 271 | 258 | 267 | +2.49% | 154,400 | - | -1.75% | - | - |
| 03/29 | 252 | 262 | 250 | 261 | +3.27% | 150,000 | - | -4.49% | - | - |
| 03/26 | 254 | 257 | 253 | 253 | -0.59% | 123,200 | - | -8.18% | - | - |
| 03/25 | 258 | 260 | 254 | 254 | -2.5% | 148,800 | - | -7.97% | - | - |
| 03/24 | 267 | 267 | 260 | 261 | -1.23% | 127,200 | - | -6.29% | - | - |
| 03/23 | 257 | 264 | 255 | 264 | +1.54% | 202,000 | - | -6.14% | - | - |
| 03/19 | 261 | 264 | 253 | 260 | -1.05% | 172,000 | - | -7.89% | - | - |
| 03/18 | 265 | 269 | 261 | 263 | -0.1% | 164,400 | - | -6.91% | - | - |
| 03/17 | 253 | 264 | 252 | 263 | +3.75% | 194,000 | - | -6.83% | - | - |
| 03/16 | 258 | 258 | 253 | 253 | -2.5% | 256,000 | - | -10.2% | - | - |
| 03/15 | 263 | 266 | 259 | 260 | -2.9% | 214,000 | - | -7.89% | - | - |
| 03/12 | 264 | 271 | 264 | 268 | +0.09% | 104,000 | - | -5.14% | - | - |
| 03/11 | 260 | 270 | 259 | 267 | +2.39% | 229,600 | - | -4.89% | - | - |
| 03/10 | 268 | 271 | 257 | 261 | -3.15% | 482,800 | - | -7.12% | - | - |
| 03/09 | 279 | 279 | 263 | 270 | -3.58% | 456,400 | - | -4.09% | - | - |
| 03/08 | 281 | 284 | 278 | 280 | -0.45% | 234,800 | - | -0.18% | - | - |
| 03/05 | 281 | 284 | 280 | 281 | -1.32% | 182,000 | - | +0.99% | - | - |
| 03/04 | 285 | 288 | 283 | 285 | -1.04% | 112,800 | - | +3.08% | - | - |
| 03/03 | 281 | 290 | 276 | 288 | +2.22% | 361,200 | - | +4.93% | - | - |
| 03/02 | 290 | 290 | 280 | 281 | -2.43% | 201,600 | - | +3.4% | - | - |
| 03/01 | 289 | 295 | 285 | 288 | -1.45% | 231,600 | - | +6.37% | - | - |
| 02/26 | 294 | 299 | 290 | 293 | +0.09% | 124,000 | - | +8.74% | - | - |
| 02/25 | 299 | 307 | 290 | 292 | -2.66% | 400,800 | - | +9.46% | - | - |
| 02/24 | 300 | 305 | 297 | 300 | +1.35% | 366,400 | - | +13.3% | - | - |
| 02/23 | 293 | 300 | 278 | 296 | +1.98% | 404,400 | - | +12.64% | - | - |
| 02/22 | 300 | 306 | 291 | 291 | -1.61% | 266,400 | - | +11.3% | - | - |
| 02/19 | 298 | 309 | 295 | 295 | 0% | 292,000 | - | +14% | - | - |
| 02/18 | 305 | 308 | 294 | 295 | -4.29% | 415,200 | - | +15.33% | - | - |
| 02/17 | 311 | 315 | 303 | 309 | -2.76% | 622,400 | - | +21.94% | - | - |
| 02/16 | 295 | 330 | 293 | 317 | +9.59% | 1,133,600 | - | +26.9% | - | - |
| 02/15 | 273 | 290 | 271 | 290 | +3.76% | 730,400 | - | +17.21% | - | - |
| 02/12 | 263 | 281 | 258 | 279 | +6.79% | 710,400 | - | +14.34% | - | - |
| 02/10 | 254 | 261 | 251 | 261 | +5.98% | 350,000 | - | +7.51% | - | - |
| 02/09 | 247 | 250 | 245 | 247 | -1.69% | 196,000 | - | +1.86% | - | - |
| 02/08 | 252 | 257 | 250 | 251 | -2.43% | 223,600 | - | +3.19% | - | - |
| 02/05 | 260 | 264 | 252 | 257 | -2.65% | 392,000 | - | +5.76% | - | - |
| 02/04 | 251 | 272 | 251 | 264 | +4.55% | 679,200 | - | +8.64% | - | - |
| 02/03 | 250 | 257 | 247 | 253 | -0.98% | 240,400 | - | +3.91% | - | - |
| 02/02 | 260 | 260 | 250 | 255 | -0.68% | 312,400 | - | +4.94% | - | - |
| 02/01 | 240 | 260 | 240 | 257 | +10.31% | 916,000 | - | +5.23% | - | - |
| 01/29 | 228 | 242 | 227 | 233 | +0.76% | 203,600 | - | -4.61% | - | - |
| 01/28 | 235 | 235 | 229 | 231 | -1.49% | 158,800 | - | -5.33% | - | - |
| 01/27 | 234 | 244 | 232 | 235 | +0.75% | 176,800 | - | -4.29% | - | - |
| 01/26 | 246 | 249 | 233 | 233 | -5.48% | 209,600 | - | -5.39% | - | - |
| 01/25 | 250 | 252 | 246 | 246 | -2.28% | 186,400 | - | -0.3% | - | - |
| 01/22 | 240 | 254 | 238 | 252 | +3.49% | 269,600 | - | +1.61% | - | - |
| 01/21 | 239 | 248 | 236 | 244 | +0.41% | 194,800 | - | -2.21% | - | - |
| 01/20 | 254 | 256 | 241 | 243 | -3.96% | 334,000 | - | -3% | - | - |
| 01/19 | 247 | 258 | 244 | 253 | +2.23% | 758,800 | - | +0.6% | - | - |
| 01/18 | 228 | 247 | 225 | 247 | +9.17% | 606,400 | - | -1.59% | - | - |
| 01/15 | 225 | 231 | 223 | 226 | -0.11% | 182,800 | - | -10.22% | - | - |
| 01/14 | 229 | 229 | 224 | 227 | -1.84% | 188,000 | - | -11.18% | - | - |
| 01/13 | 226 | 233 | 224 | 231 | +3.01% | 275,600 | - | -10.21% | - | - |
| 01/12 | 225 | 228 | 223 | 224 | -1.86% | 262,400 | - | -13.51% | - | - |
| 01/08 | 230 | 231 | 223 | 228 | -2.14% | 459,600 | - | -11.87% | - | - |
| 01/07 | 236 | 236 | 230 | 233 | -4.5% | 519,200 | - | -10.29% | - | - |
| 01/06 | 248 | 248 | 238 | 244 | -2.5% | 465,200 | - | -6.06% | - | - |
| 01/05 | 257 | 257 | 250 | 251 | -2.53% | 340,800 | - | -2.91% | - | - |
| 01/04 | 255 | 264 | 255 | 257 | -1.72% | 150,000 | - | +0.39% | - | - |
| 2009 |
| 12/30 | 258 | 264 | 252 | 262 | +0.97% | 333,600 | - | +2.55% | - | - |
| 12/29 | 259 | 262 | 257 | 259 | -0.67% | 267,600 | - | +2.37% | - | - |
| 12/28 | 258 | 268 | 258 | 261 | +2.25% | 333,200 | - | +3.88% | - | - |
| 12/25 | 270 | 275 | 254 | 255 | -4.05% | 638,400 | - | +2.41% | - | - |
| 12/24 | 252 | 268 | 252 | 266 | +5.14% | 569,200 | - | +7.16% | - | - |
| 12/22 | 248 | 257 | 248 | 253 | +1.61% | 327,200 | - | +3.16% | - | - |
| 12/21 | 248 | 253 | 247 | 249 | -2.74% | 399,600 | - | +2.37% | - | - |
| 12/18 | 259 | 260 | 247 | 256 | -1.06% | 408,800 | - | +5.68% | - | - |
| 12/17 | 257 | 264 | 250 | 259 | +0.1% | 550,000 | - | +6.82% | - | - |
| 12/16 | 263 | 263 | 256 | 258 | -2.36% | 448,800 | - | +6.71% | - | - |
| 12/15 | 265 | 271 | 261 | 265 | -1.58% | 252,800 | - | +8.85% | - | - |
| 12/14 | 274 | 275 | 263 | 269 | -3.5% | 338,000 | - | +10.14% | - | - |
| 12/11 | 270 | 289 | 270 | 279 | +1.55% | 486,800 | - | +14.14% | - | - |
| 12/10 | 260 | 292 | 257 | 274 | +7.55% | 977,600 | - | +11.94% | - | - |
| 12/09 | 261 | 268 | 255 | 255 | -5.2% | 674,000 | - | +3.24% | - | - |
| 12/08 | 273 | 283 | 267 | 269 | -5.2% | 694,800 | - | +8.47% | - | - |
| 12/07 | 310 | 316 | 282 | 284 | -4.22% | 888,000 | - | +13.96% | - | - |
| 12/04 | 281 | 300 | 271 | 296 | +11.27% | 1,233,200 | - | +18.98% | - | - |
| 12/03 | 241 | 266 | 240 | 266 | +10.36% | 1,666,800 | - | +7.36% | - | - |
| 12/02 | 240 | 250 | 233 | 241 | 0% | 620,000 | - | -3.11% | - | - |
| 12/01 | 236 | 245 | 230 | 241 | +6.39% | 1,214,000 | - | -4.27% | - | - |
| 11/30 | 209 | 227 | 208 | 227 | +12.39% | 420,800 | - | -11.08% | - | - |
| 11/27 | 203 | 209 | 202 | 202 | -4.16% | 516,400 | - | -22.7% | - | - |
| 11/26 | 207 | 218 | 200 | 211 | -0.47% | 720,000 | - | -21.16% | - | - |
| 11/25 | 214 | 217 | 203 | 212 | -3.42% | 817,600 | - | -22.53% | - | - |
| 11/24 | 223 | 232 | 215 | 219 | 0% | 900,400 | - | -22.06% | - | - |
| 11/20 | 203 | 226 | 201 | 219 | +5.54% | 1,229,600 | - | -23.96% | - | - |
| 11/19 | 214 | 223 | 196 | 208 | -3.49% | 1,039,600 | - | -29.66% | - | - |
| 11/18 | 209 | 217 | 195 | 215 | +10.68% | 1,229,200 | - | -29.04% | - | - |
| 11/17 | 211 | 226 | 182 | 194 | -4.55% | 1,528,800 | - | -37.54% | - | - |
| 11/16 | 220 | 221 | 204 | 204 | -10.94% | 1,598,800 | - | -36.41% | - | - |
| 11/13 | 255 | 255 | 222 | 229 | -9.05% | 1,163,600 | - | -30.55% | - | - |
| 11/12 | 254 | 265 | 250 | 251 | -4.19% | 644,000 | - | -25.45% | - | - |
| 11/11 | 278 | 281 | 251 | 262 | -7.09% | 802,400 | - | -23.76% | - | - |
| 11/10 | 287 | 290 | 281 | 282 | -0.88% | 270,000 | - | -19.36% | - | - |
| 11/09 | 281 | 299 | 281 | 285 | +1.61% | 469,200 | - | -20.01% | - | - |
| 11/06 | 315 | 316 | 276 | 280 | -6.97% | 825,600 | - | -22.58% | - | - |
| 11/05 | 318 | 331 | 300 | 301 | -4.52% | 1,210,800 | - | -18.36% | - | - |
| 11/04 | 278 | 319 | 278 | 316 | +13.69% | 1,127,600 | - | -16.09% | - | - |
| 11/02 | 283 | 288 | 274 | 278 | -5.29% | 492,800 | - | -26.97% | - | - |
