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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2010 |
| 03/31 | 124 | 125 | 122 | 122 | -1.13% | 2,610,000 | 1624億2602万 | +4.62% | 18.61 | 1.35 |
| 03/30 | 121 | 124 | 120 | 124 | +2.82% | 2,980,000 | - | +6.72% | - | - |
| 03/29 | 120 | 121 | 120 | 120 | +0.17% | 2,145,000 | - | +3.79% | - | - |
| 03/26 | 120 | 120 | 119 | 120 | +1.86% | 3,915,000 | - | +3.62% | - | - |
| 03/25 | 119 | 119 | 118 | 118 | -0.67% | 1,865,000 | - | +1.72% | - | - |
| 03/24 | 120 | 121 | 118 | 119 | +0.17% | 3,175,000 | - | +2.41% | - | - |
| 03/23 | 120 | 120 | 118 | 119 | -0.67% | 1,730,000 | - | +2.24% | - | - |
| 03/19 | 119 | 120 | 118 | 119 | +0.67% | 1,250,000 | - | +3.83% | - | - |
| 03/18 | 120 | 120 | 118 | 119 | -0.67% | 1,300,000 | - | +3.13% | - | - |
| 03/17 | 119 | 120 | 118 | 119 | +1.19% | 3,630,000 | - | +3.83% | - | - |
| 03/16 | 118 | 119 | 117 | 118 | -0.67% | 1,610,000 | - | +3.51% | - | - |
| 03/15 | 119 | 119 | 118 | 119 | 0% | 2,150,000 | - | +4.21% | - | - |
| 03/12 | 118 | 119 | 117 | 119 | +0.85% | 2,765,000 | - | +4.21% | - | - |
| 03/11 | 117 | 119 | 117 | 118 | +1.03% | 1,605,000 | - | +3.33% | - | - |
| 03/10 | 116 | 117 | 116 | 117 | +0.52% | 1,500,000 | - | +3.19% | - | - |
| 03/09 | 117 | 117 | 116 | 116 | -0.51% | 1,185,000 | - | +2.65% | - | - |
| 03/08 | 117 | 118 | 116 | 117 | +1.92% | 3,300,000 | - | +3.19% | - | - |
| 03/05 | 111 | 114 | 111 | 114 | +3.06% | 3,235,000 | - | +1.24% | - | - |
| 03/04 | 111 | 112 | 110 | 111 | -0.89% | 3,485,000 | - | -1.77% | - | - |
| 03/03 | 111 | 112 | 111 | 112 | -0.18% | 1,025,000 | - | -0.88% | - | - |
| 03/02 | 112 | 112 | 111 | 112 | +0.72% | 1,575,000 | - | -0.71% | - | - |
| 03/01 | 111 | 112 | 110 | 111 | 0% | 1,800,000 | - | -1.42% | - | - |
| 02/26 | 112 | 112 | 110 | 111 | -0.36% | 2,385,000 | - | -2.28% | - | - |
| 02/25 | 113 | 113 | 111 | 112 | -0.36% | 5,065,000 | - | -1.93% | - | - |
| 02/24 | 114 | 114 | 112 | 112 | -3.44% | 5,805,000 | - | -1.58% | - | - |
| 02/23 | 116 | 117 | 114 | 116 | -1.19% | 3,445,000 | - | +1.93% | - | - |
| 02/22 | 117 | 119 | 116 | 118 | +2.44% | 2,605,000 | - | +3.16% | - | - |
| 02/19 | 116 | 116 | 114 | 115 | -1.03% | 3,275,000 | - | +0.7% | - | - |
| 02/18 | 116 | 116 | 115 | 116 | +0.17% | 2,180,000 | - | +1.75% | - | - |
| 02/17 | 116 | 117 | 115 | 116 | +1.58% | 3,240,000 | - | +1.58% | - | - |
| 02/16 | 114 | 115 | 114 | 114 | -0.52% | 3,410,000 | - | 0% | - | - |
| 02/15 | 115 | 115 | 113 | 115 | +0.53% | 5,600,000 | - | +0.53% | - | - |
| 02/12 | 115 | 116 | 113 | 114 | +2.7% | 10,190,000 | - | 0% | - | - |
| 02/10 | 109 | 112 | 108 | 111 | +2.21% | 4,445,000 | - | -2.63% | - | - |
| 02/09 | 109 | 110 | 107 | 109 | -0.55% | 2,365,000 | - | -4.74% | - | - |
| 02/08 | 110 | 110 | 108 | 109 | -2.5% | 4,625,000 | - | -4.21% | - | - |
| 02/05 | 110 | 113 | 110 | 112 | -1.23% | 2,445,000 | - | -1.75% | - | - |
| 02/04 | 113 | 114 | 111 | 113 | 0% | 2,925,000 | - | -1.39% | - | - |
| 02/03 | 114 | 115 | 112 | 113 | -0.7% | 3,480,000 | - | -1.39% | - | - |
| 02/02 | 111 | 115 | 110 | 114 | +3.25% | 2,960,000 | - | -0.7% | - | - |
| 02/01 | 111 | 112 | 109 | 111 | -1.78% | 2,650,000 | - | -3.83% | - | - |
| 01/29 | 111 | 113 | 111 | 113 | 0% | 1,995,000 | - | -2.09% | - | - |
| 01/28 | 113 | 114 | 111 | 113 | +0.72% | 2,175,000 | - | -2.09% | - | - |
| 01/27 | 113 | 114 | 112 | 112 | -2.27% | 3,180,000 | - | -2.78% | - | - |
| 01/26 | 118 | 118 | 114 | 114 | -2.56% | 4,380,000 | - | -0.52% | - | - |
| 01/25 | 118 | 118 | 116 | 117 | -0.51% | 2,170,000 | - | +2.09% | - | - |
| 01/22 | 117 | 119 | 115 | 118 | -2.16% | 4,240,000 | - | +2.61% | - | - |
| 01/21 | 116 | 121 | 116 | 121 | +2.73% | 5,405,000 | - | +4.87% | - | - |
| 01/20 | 118 | 120 | 117 | 117 | +0.86% | 5,945,000 | - | +2.09% | - | - |
| 01/19 | 114 | 116 | 113 | 116 | +1.22% | 2,495,000 | - | +1.22% | - | - |
| 01/18 | 114 | 115 | 114 | 115 | -1.2% | 1,640,000 | - | 0% | - | - |
| 01/15 | 116 | 116 | 114 | 116 | +1.57% | 2,365,000 | - | +1.22% | - | - |
| 01/14 | 114 | 115 | 114 | 115 | +0.7% | 1,350,000 | - | -0.35% | - | - |
| 01/13 | 114 | 114 | 113 | 114 | -0.52% | 2,235,000 | - | -1.04% | - | - |
| 01/12 | 112 | 115 | 112 | 114 | +0.35% | 1,475,000 | - | -0.52% | - | - |
| 01/08 | 115 | 115 | 113 | 114 | -0.18% | 2,550,000 | - | -0.87% | - | - |
| 01/07 | 112 | 114 | 112 | 114 | +1.42% | 3,480,000 | - | -0.7% | - | - |
| 01/06 | 112 | 113 | 111 | 113 | 0% | 2,745,000 | - | -1.23% | - | - |
| 01/05 | 117 | 117 | 112 | 113 | -2.43% | 3,870,000 | - | -1.23% | - | - |
| 01/04 | 113 | 115 | 113 | 115 | +2.85% | 2,365,000 | - | +2.12% | - | - |
| 2009 |
| 12/30 | 115 | 115 | 112 | 112 | -2.26% | 2,080,000 | - | -0.71% | - | - |
| 12/29 | 114 | 115 | 114 | 115 | 0% | 2,005,000 | - | +2.5% | - | - |
| 12/28 | 115 | 116 | 114 | 115 | +0.53% | 1,790,000 | - | +2.5% | - | - |
| 12/25 | 116 | 116 | 114 | 114 | -1.72% | 1,795,000 | - | +2.88% | - | - |
| 12/24 | 117 | 117 | 116 | 116 | -0.85% | 1,540,000 | - | +4.68% | - | - |
| 12/22 | 114 | 118 | 114 | 117 | +2.45% | 3,110,000 | - | +6.55% | - | - |
| 12/21 | 114 | 115 | 114 | 114 | +0.18% | 2,665,000 | - | +4.95% | - | - |
| 12/18 | 112 | 115 | 112 | 114 | -0.17% | 3,000,000 | - | +4.77% | - | - |
| 12/17 | 116 | 117 | 114 | 114 | -2.05% | 3,345,000 | - | +4.95% | - | - |
| 12/16 | 116 | 119 | 116 | 117 | +1.21% | 3,815,000 | - | +8.15% | - | - |
| 12/15 | 116 | 116 | 115 | 115 | -1.03% | 1,585,000 | - | +6.85% | - | - |
| 12/14 | 118 | 118 | 114 | 117 | -0.51% | 2,295,000 | - | +8.97% | - | - |
| 12/11 | 114 | 117 | 113 | 117 | +3.17% | 3,690,000 | - | +9.53% | - | - |
| 12/10 | 116 | 118 | 113 | 114 | -3.89% | 3,890,000 | - | +7.17% | - | - |
| 12/09 | 117 | 119 | 115 | 118 | +1.37% | 5,050,000 | - | +11.51% | - | - |
| 12/08 | 115 | 118 | 114 | 117 | +0.69% | 3,170,000 | - | +10% | - | - |
| 12/07 | 115 | 117 | 115 | 116 | +1.22% | 2,430,000 | - | +10.29% | - | - |
| 12/04 | 114 | 115 | 112 | 114 | +0.7% | 3,995,000 | - | +8.95% | - | - |
| 12/03 | 109 | 115 | 109 | 114 | +5.38% | 5,300,000 | - | +8.19% | - | - |
| 12/02 | 107 | 110 | 107 | 108 | -1.46% | 2,525,000 | - | +3.65% | - | - |
| 12/01 | 105 | 109 | 104 | 109 | +4.19% | 3,765,000 | - | +5.19% | - | - |
| 11/30 | 103 | 106 | 102 | 105 | +4.17% | 5,165,000 | - | +0.96% | - | - |
| 11/27 | 101 | 102 | 100 | 101 | -1.56% | 2,755,000 | - | -2.14% | - | - |
| 11/26 | 103 | 103 | 101 | 102 | -0.39% | 2,665,000 | - | -0.58% | - | - |
| 11/25 | 102 | 103 | 100 | 103 | +1.58% | 3,515,000 | - | +0.78% | - | - |
| 11/24 | 102 | 102 | 101 | 101 | -0.39% | 2,185,000 | - | -0.78% | - | - |
| 11/20 | 102 | 103 | 101 | 102 | 0% | 3,400,000 | - | +0.59% | - | - |
| 11/19 | 100 | 102 | 99 | 102 | +2.21% | 2,915,000 | - | +0.59% | - | - |
| 11/18 | 99 | 101 | 99 | 99 | -1.39% | 3,145,000 | - | -1.58% | - | - |
| 11/17 | 105 | 105 | 100 | 101 | -2.33% | 3,005,000 | - | +0.8% | - | - |
| 11/16 | 103 | 103 | 102 | 103 | -0.19% | 2,335,000 | - | +3.2% | - | - |
| 11/13 | 105 | 105 | 103 | 103 | -0.96% | 2,495,000 | - | +4.44% | - | - |
| 11/12 | 104 | 105 | 103 | 104 | 0% | 4,040,000 | - | +5.45% | - | - |
| 11/11 | 104 | 106 | 104 | 104 | -1.88% | 6,490,000 | - | +6.53% | - | - |
| 11/10 | 108 | 111 | 106 | 106 | +0.57% | 13,750,000 | - | +8.57% | - | - |
| 11/09 | 104 | 107 | 102 | 106 | +1.34% | 7,500,000 | - | +9.07% | - | - |
| 11/06 | 106 | 106 | 103 | 104 | +0.58% | 2,835,000 | - | +7.63% | - | - |
| 11/05 | 105 | 106 | 103 | 104 | -0.19% | 3,245,000 | - | +7.01% | - | - |
| 11/04 | 105 | 106 | 103 | 104 | -1.89% | 5,505,000 | - | +8.33% | - | - |
| 11/02 | 109 | 109 | 106 | 106 | -3.64% | 5,120,000 | - | +10.42% | - | - |
