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 |
|---|
| 2020 | 4/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 498 | 502 | 477 | 502 | -0.13% | 751,800 | 191億9778万 | -4.99% | 11.67 | 1.81 |
| 03/30 | 502 | 506 | 498 | 502 | -0.59% | 210,900 | - | -5.22% | - | - |
| 03/29 | 507 | 511 | 505 | 505 | -0.59% | 129,900 | - | -4.83% | - | - |
| 03/26 | 510 | 515 | 508 | 508 | +0.13% | 159,600 | - | -4.45% | - | - |
| 03/25 | 507 | 512 | 495 | 508 | +0.13% | 277,200 | - | -4.75% | - | - |
| 03/24 | 518 | 520 | 507 | 507 | -2.94% | 390,000 | - | -5.06% | - | - |
| 03/23 | 523 | 527 | 520 | 522 | -1.63% | 256,500 | - | -2.55% | - | - |
| 03/19 | 525 | 538 | 523 | 531 | +0.38% | 181,800 | - | -1.12% | - | - |
| 03/18 | 535 | 540 | 527 | 529 | -2.28% | 395,700 | - | -1.67% | - | - |
| 03/17 | 553 | 563 | 530 | 541 | -1.64% | 368,100 | - | +0.06% | - | - |
| 03/16 | 584 | 597 | 550 | 550 | -5.06% | 888,300 | - | +1.16% | - | - |
| 03/15 | 586 | 590 | 572 | 580 | -1.14% | 276,900 | - | +5.78% | - | - |
| 03/12 | 585 | 607 | 567 | 586 | +0.51% | 553,800 | - | +6.61% | - | - |
| 03/11 | 553 | 583 | 551 | 583 | +7.03% | 819,300 | - | +5.29% | - | - |
| 03/10 | 533 | 549 | 527 | 545 | +1.62% | 327,300 | - | -2.15% | - | - |
| 03/09 | 541 | 545 | 534 | 536 | -0.86% | 256,200 | - | -4.57% | - | - |
| 03/08 | 545 | 545 | 533 | 541 | +3.05% | 408,900 | - | -4.59% | - | - |
| 03/05 | 505 | 532 | 500 | 525 | +2.67% | 467,100 | - | -8.22% | - | - |
| 03/04 | 483 | 516 | 476 | 511 | +6.9% | 742,500 | - | -11.53% | - | - |
| 03/03 | 491 | 498 | 472 | 478 | -2.38% | 620,700 | - | -18.23% | - | - |
| 03/02 | 522 | 528 | 488 | 490 | -5.77% | 693,900 | - | -17.51% | - | - |
| 03/01 | 524 | 535 | 520 | 520 | -0.64% | 188,700 | - | -13.62% | - | - |
| 02/26 | 524 | 539 | 523 | 523 | -1.94% | 243,300 | - | -13.93% | - | - |
| 02/25 | 543 | 545 | 533 | 534 | -1.72% | 216,600 | - | -13.22% | - | - |
| 02/24 | 543 | 561 | 540 | 543 | -0.12% | 352,200 | - | -12.56% | - | - |
| 02/23 | 528 | 571 | 527 | 544 | +2.07% | 584,700 | - | -13.15% | - | - |
| 02/22 | 530 | 542 | 520 | 533 | +2.04% | 221,400 | - | -15.72% | - | - |
| 02/19 | 543 | 556 | 517 | 522 | -4.04% | 528,000 | - | -18.18% | - | - |
| 02/18 | 538 | 546 | 534 | 544 | +0.8% | 234,300 | - | -15.66% | - | - |
| 02/17 | 543 | 549 | 538 | 540 | -1.7% | 229,200 | - | -17.1% | - | - |
| 02/16 | 536 | 553 | 535 | 549 | +2.36% | 368,700 | - | -16.57% | - | - |
| 02/15 | 555 | 555 | 531 | 536 | -4.68% | 627,600 | - | -19.35% | - | - |
| 02/12 | 607 | 607 | 543 | 563 | -7.35% | 1,523,700 | - | -16.15% | - | - |
| 02/10 | 628 | 632 | 602 | 607 | -1.99% | 329,700 | - | -9.89% | - | - |
| 02/09 | 633 | 633 | 606 | 620 | -2.62% | 267,600 | - | -8.33% | - | - |
| 02/08 | 643 | 655 | 636 | 636 | -2.35% | 147,300 | - | -6.01% | - | - |
| 02/05 | 655 | 660 | 644 | 652 | -2.01% | 229,500 | - | -3.74% | - | - |
| 02/04 | 666 | 671 | 661 | 665 | -0.1% | 129,000 | - | -1.92% | - | - |
| 02/03 | 665 | 673 | 663 | 666 | +0.5% | 128,700 | - | -1.82% | - | - |
| 02/02 | 662 | 670 | 662 | 662 | +0.15% | 165,600 | - | -2.31% | - | - |
| 02/01 | 672 | 673 | 660 | 661 | -2.27% | 263,100 | - | -2.46% | - | - |
| 01/29 | 677 | 683 | 674 | 677 | -0.98% | 164,400 | - | -0.2% | - | - |
| 01/28 | 690 | 690 | 678 | 683 | +0.24% | 109,500 | - | +0.94% | - | - |
| 01/27 | 687 | 700 | 676 | 682 | -0.73% | 217,800 | - | +0.69% | - | - |
| 01/26 | 726 | 733 | 683 | 687 | -3.29% | 718,500 | - | +1.43% | - | - |
| 01/25 | 680 | 710 | 672 | 710 | +5.24% | 519,000 | - | +4.72% | - | - |
| 01/22 | 675 | 685 | 671 | 675 | -1.75% | 185,100 | - | -0.34% | - | - |
| 01/21 | 672 | 693 | 671 | 687 | +1.78% | 161,700 | - | +0.98% | - | - |
| 01/20 | 675 | 683 | 674 | 675 | +0.2% | 150,600 | - | -1.08% | - | - |
| 01/19 | 681 | 683 | 670 | 673 | -1.75% | 238,800 | - | -1.56% | - | - |
| 01/18 | 691 | 695 | 684 | 685 | -1.01% | 180,600 | - | -0.24% | - | - |
| 01/15 | 698 | 707 | 687 | 692 | +0.14% | 237,600 | - | +0.19% | - | - |
| 01/14 | 702 | 708 | 677 | 691 | -2.12% | 463,800 | - | -0.96% | - | - |
| 01/13 | 721 | 728 | 700 | 706 | -1.67% | 544,500 | - | -0.09% | - | - |
| 01/12 | 717 | 727 | 714 | 718 | +1.65% | 504,600 | - | +0.33% | - | - |
| 01/08 | 716 | 725 | 700 | 707 | +1.1% | 985,800 | - | -2.53% | - | - |
| 01/07 | 647 | 700 | 644 | 699 | +8.43% | 786,300 | - | -4.77% | - | - |
| 01/06 | 650 | 650 | 638 | 645 | -0.05% | 159,000 | - | -13% | - | - |
| 01/05 | 644 | 652 | 637 | 645 | +0.26% | 277,500 | - | -13.77% | - | - |
| 01/04 | 641 | 650 | 634 | 643 | +0.42% | 226,200 | - | -15.24% | - | - |
| 2009 |
| 12/30 | 666 | 668 | 639 | 641 | -3.85% | 763,200 | - | -16.47% | - | - |
| 12/29 | 667 | 670 | 663 | 666 | -0.05% | 171,000 | - | -14.24% | - | - |
| 12/28 | 673 | 673 | 665 | 667 | +0.5% | 213,600 | - | -15.5% | - | - |
| 12/25 | 660 | 670 | 659 | 663 | +0.56% | 291,900 | - | -16.98% | - | - |
| 12/24 | 675 | 677 | 657 | 660 | -1.54% | 531,000 | - | -18.46% | - | - |
| 12/22 | 654 | 680 | 654 | 670 | +2.45% | 580,200 | - | -18.19% | - | - |
| 12/21 | 667 | 670 | 652 | 654 | -3.82% | 732,000 | - | -21.3% | - | - |
| 12/18 | 683 | 688 | 661 | 680 | -1.21% | 1,049,700 | - | -19.91% | - | - |
| 12/17 | 705 | 713 | 685 | 688 | -4.4% | 637,500 | - | -20.79% | - | - |
| 12/16 | 690 | 725 | 673 | 720 | +5.37% | 853,800 | - | -18.92% | - | - |
| 12/15 | 733 | 735 | 677 | 683 | -7.03% | 821,100 | - | -24.66% | - | - |
| 12/14 | 747 | 748 | 735 | 735 | +0.23% | 256,200 | - | -20.8% | - | - |
| 12/11 | 743 | 760 | 727 | 733 | -0.9% | 437,700 | - | -22.56% | - | - |
| 12/10 | 732 | 780 | 723 | 740 | -0.22% | 1,259,100 | - | -23.24% | - | - |
| 12/09 | 788 | 788 | 717 | 742 | -5.92% | 1,701,600 | - | -24.4% | - | - |
| 12/08 | 797 | 812 | 783 | 788 | -10.08% | 1,602,900 | - | -21.09% | - | - |
| 12/07 | 900 | 903 | 873 | 877 | -2.77% | 281,100 | - | -13.71% | - | - |
| 12/04 | 937 | 940 | 902 | 902 | -3.74% | 163,800 | - | -12.46% | - | - |
| 12/03 | 940 | 952 | 933 | 937 | -1.06% | 233,700 | - | -10.02% | - | - |
| 12/02 | 930 | 960 | 925 | 947 | +3.27% | 350,100 | - | -9.84% | - | - |
| 12/01 | 892 | 927 | 868 | 917 | +4.36% | 240,900 | - | -13.52% | - | - |
| 11/30 | 840 | 878 | 840 | 878 | +4.98% | 200,400 | - | -17.99% | - | - |
| 11/27 | 848 | 877 | 833 | 837 | -7.21% | 282,600 | - | -22.82% | - | - |
| 11/26 | 865 | 910 | 837 | 902 | +5.87% | 240,600 | - | -17.96% | - | - |
| 11/25 | 883 | 887 | 820 | 852 | -5.02% | 342,300 | - | -23.55% | - | - |
| 11/24 | 948 | 960 | 888 | 897 | -5.45% | 315,300 | - | -20.72% | - | - |
| 11/20 | 907 | 967 | 905 | 948 | +1.61% | 271,500 | - | -17.18% | - | - |
| 11/19 | 957 | 957 | 913 | 933 | +2.56% | 289,500 | - | -19.47% | - | - |
| 11/18 | 900 | 975 | 880 | 910 | 0% | 656,100 | - | -22.49% | - | - |
| 11/17 | 987 | 1,007 | 897 | 910 | -6.19% | 547,800 | - | -23.53% | - | - |
| 11/16 | 1,077 | 1,077 | 942 | 970 | -11.82% | 934,800 | - | -19.37% | - | - |
| 11/13 | 1,140 | 1,167 | 1,077 | 1,100 | -6.25% | 754,200 | - | -9.32% | - | - |
| 11/12 | 1,167 | 1,180 | 1,123 | 1,173 | -0.56% | 469,800 | - | -3.75% | - | - |
| 11/11 | 1,183 | 1,193 | 1,160 | 1,180 | -1.12% | 249,600 | - | -3.2% | - | - |
| 11/10 | 1,213 | 1,223 | 1,183 | 1,193 | -0.83% | 229,800 | - | -1.94% | - | - |
| 11/09 | 1,223 | 1,247 | 1,187 | 1,203 | -0.82% | 461,400 | - | -1.12% | - | - |
| 11/06 | 1,163 | 1,217 | 1,157 | 1,213 | +5.2% | 429,600 | - | -0.46% | - | - |
| 11/05 | 1,170 | 1,183 | 1,153 | 1,153 | -1.14% | 222,600 | - | -5.7% | - | - |
| 11/04 | 1,183 | 1,193 | 1,163 | 1,167 | -2.78% | 213,600 | - | -4.99% | - | - |
| 11/02 | 1,180 | 1,227 | 1,177 | 1,200 | -1.1% | 248,700 | - | -2.52% | - | - |
