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 |
| 2015 | 4/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 766 | 770 | 760 | 768 | +0.33% | 376,000 | 1980億1500万 | +4.14% | 15.89 | 1.28 |
| 03/30 | 755 | 768 | 751 | 765 | +2.48% | 665,600 | - | +3.94% | - | - |
| 03/29 | 751 | 756 | 746 | 747 | -1.78% | 605,200 | - | +1.7% | - | - |
| 03/26 | 755 | 763 | 755 | 760 | +0.5% | 458,400 | - | +3.83% | - | - |
| 03/25 | 774 | 774 | 753 | 756 | 0% | 561,200 | - | +3.6% | - | - |
| 03/24 | 763 | 768 | 750 | 756 | -0.66% | 800,800 | - | +3.88% | - | - |
| 03/23 | 743 | 761 | 741 | 761 | +3.4% | 1,060,400 | - | +4.86% | - | - |
| 03/19 | 741 | 745 | 732 | 736 | +0.37% | 1,959,600 | - | +1.69% | - | - |
| 03/18 | 750 | 750 | 731 | 734 | -2.69% | 938,000 | - | +1.59% | - | - |
| 03/17 | 745 | 756 | 745 | 754 | +1.69% | 516,400 | - | +4.54% | - | - |
| 03/16 | 743 | 749 | 738 | 741 | -0.8% | 401,600 | - | +3.09% | - | - |
| 03/15 | 756 | 759 | 744 | 747 | -1.19% | 545,200 | - | +4.22% | - | - |
| 03/12 | 723 | 763 | 719 | 756 | +4.6% | 1,403,600 | - | +5.62% | - | - |
| 03/11 | 720 | 732 | 716 | 723 | +0.49% | 630,400 | - | +1.12% | - | - |
| 03/10 | 722 | 725 | 714 | 720 | -1.2% | 1,108,000 | - | +0.49% | - | - |
| 03/09 | 728 | 734 | 727 | 728 | -0.58% | 526,000 | - | +1.85% | - | - |
| 03/08 | 730 | 734 | 727 | 733 | +0.31% | 612,400 | - | +2.73% | - | - |
| 03/05 | 722 | 736 | 722 | 730 | +1.56% | 732,000 | - | +2.71% | - | - |
| 03/04 | 727 | 727 | 718 | 719 | -0.48% | 605,200 | - | +1.27% | - | - |
| 03/03 | 717 | 729 | 717 | 723 | 0% | 525,600 | - | +1.9% | - | - |
| 03/02 | 737 | 737 | 719 | 723 | +1.44% | 554,400 | - | +2.05% | - | - |
| 03/01 | 705 | 717 | 703 | 712 | +0.67% | 588,000 | - | +0.74% | - | - |
| 02/26 | 712 | 716 | 706 | 708 | -0.53% | 781,200 | - | +0.07% | - | - |
| 02/25 | 718 | 725 | 708 | 711 | -0.7% | 758,400 | - | +0.6% | - | - |
| 02/24 | 733 | 735 | 712 | 716 | -2.22% | 1,226,400 | - | +1.45% | - | - |
| 02/23 | 740 | 740 | 727 | 733 | +2.45% | 1,506,800 | - | +3.9% | - | - |
| 02/22 | 713 | 723 | 710 | 715 | +1.42% | 696,400 | - | +1.56% | - | - |
| 02/19 | 718 | 718 | 703 | 705 | 0% | 1,095,200 | - | +0.28% | - | - |
| 02/18 | 709 | 710 | 699 | 705 | +0.36% | 1,248,400 | - | +0.43% | - | - |
| 02/17 | 706 | 710 | 697 | 703 | -0.39% | 1,105,600 | - | +0.36% | - | - |
| 02/16 | 711 | 721 | 695 | 705 | -1.64% | 1,241,200 | - | +0.89% | - | - |
| 02/15 | 689 | 721 | 680 | 717 | +3.31% | 1,851,200 | - | +2.72% | - | - |
| 02/12 | 696 | 704 | 685 | 694 | -2.08% | 1,153,600 | - | -0.29% | - | - |
| 02/10 | 706 | 714 | 697 | 709 | +1.98% | 837,200 | - | +1.98% | - | - |
| 02/09 | 696 | 707 | 689 | 695 | -1.59% | 1,425,200 | - | +0.29% | - | - |
| 02/08 | 721 | 727 | 702 | 706 | -1.91% | 1,189,200 | - | +2.21% | - | - |
| 02/05 | 734 | 735 | 711 | 720 | -2.01% | 1,861,600 | - | +4.8% | - | - |
| 02/04 | 750 | 758 | 708 | 735 | -1.21% | 1,573,600 | - | +7.42% | - | - |
| 02/03 | 733 | 758 | 730 | 744 | +6.9% | 2,189,200 | - | +9.38% | - | - |
| 02/02 | 684 | 696 | 675 | 696 | +3.19% | 476,000 | - | +3.07% | - | - |
| 02/01 | 679 | 679 | 666 | 674 | -1.43% | 692,800 | - | +0.19% | - | - |
| 01/29 | 695 | 700 | 683 | 684 | -3.25% | 631,600 | - | +1.94% | - | - |
| 01/28 | 707 | 725 | 696 | 707 | +1.54% | 1,160,800 | - | +5.68% | - | - |
| 01/27 | 691 | 706 | 680 | 696 | +1.68% | 737,600 | - | +4.39% | - | - |
| 01/26 | 696 | 703 | 684 | 685 | -1.86% | 407,600 | - | +2.97% | - | - |
| 01/25 | 699 | 709 | 695 | 698 | -1.86% | 1,072,800 | - | +5.08% | - | - |
| 01/22 | 709 | 713 | 700 | 711 | +0.49% | 1,124,400 | - | +7.56% | - | - |
| 01/21 | 711 | 711 | 691 | 708 | +1.25% | 655,600 | - | +7.52% | - | - |
| 01/20 | 713 | 713 | 693 | 699 | +0.9% | 687,600 | - | +6.68% | - | - |
| 01/19 | 697 | 701 | 692 | 693 | -2.09% | 488,400 | - | +6.21% | - | - |
| 01/18 | 723 | 733 | 701 | 707 | +3.82% | 909,200 | - | +8.81% | - | - |
| 01/15 | 683 | 684 | 675 | 681 | +0.55% | 634,000 | - | +5.29% | - | - |
| 01/14 | 679 | 683 | 670 | 678 | +1.31% | 364,800 | - | +5.04% | - | - |
| 01/13 | 678 | 690 | 667 | 669 | -1.15% | 324,800 | - | +3.84% | - | - |
| 01/12 | 679 | 681 | 668 | 677 | +1.08% | 367,200 | - | +5.21% | - | - |
| 01/08 | 676 | 679 | 664 | 669 | -0.3% | 357,600 | - | +4.41% | - | - |
| 01/07 | 670 | 676 | 664 | 671 | +0.37% | 476,800 | - | +5.21% | - | - |
| 01/06 | 660 | 669 | 654 | 669 | +1.9% | 574,400 | - | +5.31% | - | - |
| 01/05 | 645 | 657 | 643 | 656 | +2.74% | 656,800 | - | +3.67% | - | - |
| 01/04 | 624 | 644 | 624 | 639 | +2.4% | 411,200 | - | +1.23% | - | - |
| 2009 |
| 12/30 | 636 | 636 | 624 | 624 | -1.38% | 196,000 | - | -0.99% | - | - |
| 12/29 | 634 | 638 | 633 | 633 | 0% | 198,000 | - | +0.56% | - | - |
| 12/28 | 629 | 635 | 629 | 633 | 0% | 231,600 | - | +0.88% | - | - |
| 12/25 | 629 | 634 | 626 | 633 | +0.4% | 198,400 | - | +1.2% | - | - |
| 12/24 | 634 | 639 | 629 | 630 | -0.59% | 409,200 | - | +0.96% | - | - |
| 12/22 | 644 | 644 | 633 | 634 | -0.98% | 415,200 | - | +1.73% | - | - |
| 12/21 | 650 | 659 | 640 | 640 | -1.54% | 290,000 | - | +2.89% | - | - |
| 12/18 | 630 | 651 | 630 | 650 | +1.76% | 428,400 | - | +4.5% | - | - |
| 12/17 | 644 | 650 | 639 | 639 | -2.29% | 150,400 | - | +2.86% | - | - |
| 12/16 | 638 | 659 | 636 | 654 | +2.75% | 341,200 | - | +5.44% | - | - |
| 12/15 | 630 | 636 | 629 | 636 | 0% | 188,000 | - | +2.95% | - | - |
| 12/14 | 645 | 648 | 630 | 636 | +0.2% | 263,600 | - | +2.95% | - | - |
| 12/11 | 624 | 640 | 624 | 635 | +2.21% | 432,800 | - | +2.92% | - | - |
| 12/10 | 631 | 634 | 620 | 621 | -1.78% | 260,000 | - | +0.69% | - | - |
| 12/09 | 640 | 643 | 631 | 633 | -1.94% | 254,800 | - | +2.35% | - | - |
| 12/08 | 628 | 648 | 623 | 645 | +1.98% | 405,600 | - | +4.37% | - | - |
| 12/07 | 671 | 671 | 631 | 633 | -1.36% | 515,600 | - | +2.35% | - | - |
| 12/04 | 648 | 648 | 636 | 641 | -0.77% | 421,600 | - | +3.76% | - | - |
| 12/03 | 626 | 648 | 620 | 646 | +4.66% | 413,600 | - | +4.57% | - | - |
| 12/02 | 615 | 628 | 610 | 618 | +0.41% | 444,000 | - | -0.08% | - | - |
| 12/01 | 599 | 618 | 594 | 615 | +3.36% | 458,800 | - | -0.65% | - | - |
| 11/30 | 609 | 610 | 595 | 595 | -2.06% | 677,600 | - | -4.19% | - | - |
| 11/27 | 619 | 636 | 606 | 608 | -0.41% | 668,400 | - | -2.49% | - | - |
| 11/26 | 600 | 616 | 600 | 610 | +1.24% | 660,400 | - | -2.24% | - | - |
| 11/25 | 611 | 611 | 603 | 603 | +0.42% | 472,400 | - | -3.75% | - | - |
| 11/24 | 588 | 608 | 586 | 600 | +1.27% | 523,600 | - | -4.46% | - | - |
| 11/20 | 599 | 600 | 588 | 593 | +0.42% | 402,800 | - | -6.25% | - | - |
| 11/19 | 586 | 594 | 581 | 590 | 0% | 504,000 | - | -7.09% | - | - |
| 11/18 | 598 | 598 | 580 | 590 | -2.07% | 1,027,600 | - | -7.52% | - | - |
| 11/17 | 618 | 621 | 603 | 603 | -3.41% | 561,600 | - | -6.01% | - | - |
| 11/16 | 630 | 638 | 615 | 624 | -1.38% | 916,000 | - | -2.99% | - | - |
| 11/13 | 625 | 636 | 616 | 633 | +2.64% | 1,685,200 | - | -1.94% | - | - |
| 11/12 | 624 | 640 | 611 | 616 | -1% | 379,600 | - | -4.46% | - | - |
| 11/11 | 611 | 631 | 609 | 623 | +1.63% | 492,000 | - | -3.64% | - | - |
| 11/10 | 618 | 628 | 613 | 613 | -0.81% | 444,800 | - | -5.19% | - | - |
| 11/09 | 628 | 628 | 614 | 618 | -1.79% | 357,200 | - | -4.56% | - | - |
| 11/06 | 630 | 631 | 623 | 629 | +0.2% | 313,600 | - | -3.12% | - | - |
| 11/05 | 639 | 640 | 626 | 628 | -3.09% | 631,200 | - | -3.76% | - | - |
| 11/04 | 639 | 648 | 628 | 648 | +0.97% | 595,600 | - | -0.99% | - | - |
| 11/02 | 623 | 651 | 620 | 641 | +2.19% | 765,200 | - | -2.1% | - | - |
