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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2014 | 1/1, 株式分割 1→4 |
| 2010 |
| 03/31 | 357 | 359 | 353 | 354 | -0.14% | 4,196,000 | 2832億 | +5.04% | 47.38 | 0.6 |
| 03/30 | 358 | 362 | 350 | 355 | -1.39% | 5,822,000 | - | +5.51% | - | - |
| 03/29 | 350 | 360 | 349 | 360 | +1.99% | 3,364,000 | - | +7.31% | - | - |
| 03/26 | 345 | 353 | 344 | 353 | +3.83% | 2,988,000 | - | +5.54% | - | - |
| 03/25 | 345 | 346 | 339 | 340 | -1.31% | 1,582,000 | - | +1.65% | - | - |
| 03/24 | 348 | 350 | 342 | 344 | -0.86% | 2,724,000 | - | +2.99% | - | - |
| 03/23 | 351 | 354 | 345 | 347 | -0.86% | 2,312,000 | - | +4.2% | - | - |
| 03/19 | 343 | 350 | 343 | 350 | +1.3% | 1,860,000 | - | +5.42% | - | - |
| 03/18 | 345 | 350 | 344 | 346 | +0.29% | 2,066,000 | - | +4.38% | - | - |
| 03/17 | 334 | 346 | 333 | 345 | +4.39% | 3,644,000 | - | +4.39% | - | - |
| 03/16 | 332 | 333 | 328 | 330 | -0.3% | 1,722,000 | - | +0.3% | - | - |
| 03/15 | 335 | 335 | 331 | 331 | -0.3% | 642,000 | - | +0.91% | - | - |
| 03/12 | 334 | 334 | 330 | 332 | 0% | 1,796,000 | - | +1.22% | - | - |
| 03/11 | 332 | 333 | 329 | 332 | +0.15% | 1,092,000 | - | +1.22% | - | - |
| 03/10 | 337 | 337 | 331 | 332 | -1.63% | 1,876,000 | - | +1.38% | - | - |
| 03/09 | 336 | 339 | 335 | 337 | +0.6% | 2,200,000 | - | +3.37% | - | - |
| 03/08 | 338 | 338 | 333 | 335 | +1.67% | 2,028,000 | - | +3.4% | - | - |
| 03/05 | 327 | 330 | 326 | 330 | +2.01% | 1,672,000 | - | +2.33% | - | - |
| 03/04 | 328 | 330 | 322 | 323 | -0.77% | 2,056,000 | - | +0.94% | - | - |
| 03/03 | 324 | 327 | 321 | 326 | +0.15% | 2,558,000 | - | +2.04% | - | - |
| 03/02 | 327 | 328 | 323 | 325 | -0.61% | 1,516,000 | - | +2.2% | - | - |
| 03/01 | 324 | 330 | 324 | 327 | +0.31% | 2,328,000 | - | +3.15% | - | - |
| 02/26 | 321 | 327 | 321 | 326 | +1.4% | 2,312,000 | - | +3.16% | - | - |
| 02/25 | 323 | 324 | 320 | 322 | -0.31% | 2,718,000 | - | +2.06% | - | - |
| 02/24 | 325 | 326 | 319 | 323 | -1.68% | 4,334,000 | - | +2.71% | - | - |
| 02/23 | 335 | 336 | 326 | 328 | -3.53% | 5,070,000 | - | +4.79% | - | - |
| 02/22 | 337 | 342 | 335 | 340 | +1.19% | 2,916,000 | - | +9.32% | - | - |
| 02/19 | 338 | 345 | 335 | 336 | -0.15% | 3,386,000 | - | +8.39% | - | - |
| 02/18 | 339 | 339 | 332 | 337 | -0.44% | 3,256,000 | - | +9.25% | - | - |
| 02/17 | 338 | 340 | 336 | 338 | -0.15% | 3,890,000 | - | +10.1% | - | - |
| 02/16 | 324 | 339 | 323 | 339 | +6.11% | 6,836,000 | - | +10.62% | - | - |
| 02/15 | 319 | 321 | 318 | 319 | -0.47% | 1,148,000 | - | +4.93% | - | - |
| 02/12 | 320 | 323 | 319 | 321 | +1.91% | 2,422,000 | - | +5.78% | - | - |
| 02/10 | 317 | 320 | 314 | 315 | -0.47% | 1,938,000 | - | +4.14% | - | - |
| 02/09 | 319 | 324 | 315 | 316 | -1.1% | 2,490,000 | - | +5.33% | - | - |
| 02/08 | 320 | 324 | 318 | 320 | -1.08% | 2,772,000 | - | +6.86% | - | - |
| 02/05 | 313 | 325 | 313 | 323 | 0% | 4,956,000 | - | +8.75% | - | - |
| 02/04 | 323 | 324 | 318 | 323 | 0% | 4,376,000 | - | +9.49% | - | - |
| 02/03 | 308 | 325 | 305 | 323 | +9.86% | 10,902,000 | - | +10.24% | - | - |
| 02/02 | 289 | 296 | 288 | 294 | +2.62% | 2,166,000 | - | +1.03% | - | - |
| 02/01 | 289 | 290 | 285 | 287 | -0.87% | 2,558,000 | - | -1.21% | - | - |
| 01/29 | 290 | 294 | 289 | 289 | -1.53% | 2,362,000 | - | 0% | - | - |
| 01/28 | 296 | 297 | 289 | 294 | +0.69% | 1,834,000 | - | +1.91% | - | - |
| 01/27 | 298 | 301 | 291 | 292 | -2.35% | 2,522,000 | - | +1.57% | - | - |
| 01/26 | 301 | 307 | 299 | 299 | +0.17% | 2,494,000 | - | +4.37% | - | - |
| 01/25 | 300 | 303 | 297 | 298 | -1.16% | 2,228,000 | - | +4.93% | - | - |
| 01/22 | 297 | 303 | 294 | 302 | -1.31% | 4,688,000 | - | +6.91% | - | - |
| 01/21 | 292 | 308 | 291 | 306 | +2.86% | 5,002,000 | - | +9.11% | - | - |
| 01/20 | 298 | 303 | 296 | 297 | +1.54% | 4,530,000 | - | +6.83% | - | - |
| 01/19 | 291 | 296 | 288 | 293 | +1.21% | 2,792,000 | - | +5.98% | - | - |
| 01/18 | 291 | 292 | 288 | 289 | -2.36% | 2,138,000 | - | +5.09% | - | - |
| 01/15 | 300 | 300 | 290 | 296 | -0.84% | 4,862,000 | - | +8.03% | - | - |
| 01/14 | 307 | 307 | 294 | 299 | -2.61% | 4,750,000 | - | +9.34% | - | - |
| 01/13 | 309 | 316 | 306 | 307 | -0.33% | 4,182,000 | - | +13.1% | - | - |
| 01/12 | 299 | 309 | 298 | 308 | +2.84% | 3,712,000 | - | +13.89% | - | - |
| 01/08 | 298 | 303 | 296 | 299 | +2.22% | 4,646,000 | - | +11.57% | - | - |
| 01/07 | 287 | 295 | 285 | 293 | +2.63% | 4,772,000 | - | +9.55% | - | - |
| 01/06 | 284 | 285 | 279 | 285 | +1.42% | 3,516,000 | - | +7.14% | - | - |
| 01/05 | 274 | 283 | 274 | 281 | +3.5% | 2,892,000 | - | +6.04% | - | - |
| 01/04 | 271 | 275 | 271 | 272 | +0.56% | 986,000 | - | +2.84% | - | - |
| 2009 |
| 12/30 | 277 | 277 | 269 | 270 | -2.35% | 1,406,000 | - | +2.27% | - | - |
| 12/29 | 281 | 284 | 274 | 277 | -0.72% | 2,144,000 | - | +4.73% | - | - |
| 12/28 | 272 | 280 | 271 | 279 | +2.58% | 2,724,000 | - | +5.09% | - | - |
| 12/25 | 272 | 273 | 269 | 272 | +1.5% | 2,110,000 | - | +2.45% | - | - |
| 12/24 | 271 | 271 | 266 | 268 | -0.74% | 3,028,000 | - | +0.56% | - | - |
| 12/22 | 271 | 273 | 268 | 270 | -0.55% | 2,556,000 | - | +0.94% | - | - |
| 12/21 | 266 | 275 | 266 | 271 | +1.69% | 4,522,000 | - | +1.12% | - | - |
| 12/18 | 256 | 268 | 256 | 267 | +4.31% | 6,150,000 | - | -1.3% | - | - |
| 12/17 | 250 | 257 | 248 | 256 | +2.2% | 5,000,000 | - | -5.72% | - | - |
| 12/16 | 250 | 252 | 246 | 250 | +0.4% | 3,714,000 | - | -8.42% | - | - |
| 12/15 | 253 | 253 | 249 | 249 | -1.97% | 1,792,000 | - | -9.78% | - | - |
| 12/14 | 251 | 254 | 249 | 254 | +1.2% | 2,252,000 | - | -8.96% | - | - |
| 12/11 | 251 | 254 | 248 | 251 | +0.6% | 2,826,000 | - | -10.68% | - | - |
| 12/10 | 255 | 257 | 248 | 250 | -3.48% | 4,414,000 | - | -12.46% | - | - |
| 12/09 | 263 | 264 | 257 | 259 | -2.82% | 3,218,000 | - | -10.24% | - | - |
| 12/08 | 274 | 275 | 265 | 266 | -2.56% | 2,706,000 | - | -8.59% | - | - |
| 12/07 | 265 | 273 | 262 | 273 | +4% | 3,084,000 | - | -7.14% | - | - |
| 12/04 | 273 | 273 | 262 | 263 | -2.05% | 3,694,000 | - | -11.32% | - | - |
| 12/03 | 264 | 269 | 261 | 268 | +1.13% | 3,018,000 | - | -10.37% | - | - |
| 12/02 | 265 | 273 | 262 | 265 | -1.67% | 3,600,000 | - | -12.25% | - | - |
| 12/01 | 266 | 270 | 261 | 270 | +1.7% | 4,326,000 | - | -11.64% | - | - |
| 11/30 | 259 | 267 | 259 | 265 | +3.52% | 3,054,000 | - | -13.96% | - | - |
| 11/27 | 262 | 265 | 256 | 256 | -3.4% | 2,980,000 | - | -17.95% | - | - |
| 11/26 | 263 | 269 | 262 | 265 | -2.21% | 2,934,000 | - | -16.14% | - | - |
| 11/25 | 275 | 275 | 268 | 271 | -1.45% | 2,798,000 | - | -15.31% | - | - |
| 11/24 | 287 | 291 | 274 | 275 | -4.35% | 2,900,000 | - | -14.86% | - | - |
| 11/20 | 287 | 293 | 281 | 288 | 0% | 2,562,000 | - | -11.81% | - | - |
| 11/19 | 287 | 291 | 282 | 288 | -1.37% | 2,374,000 | - | -12.61% | - | - |
| 11/18 | 295 | 296 | 285 | 292 | -2.35% | 2,650,000 | - | -11.93% | - | - |
| 11/17 | 302 | 302 | 298 | 299 | -1.16% | 1,004,000 | - | -10.36% | - | - |
| 11/16 | 307 | 309 | 300 | 302 | -2.27% | 1,330,000 | - | -9.85% | - | - |
| 11/13 | 304 | 311 | 303 | 309 | +1.64% | 2,004,000 | - | -8.31% | - | - |
| 11/12 | 308 | 314 | 302 | 304 | -0.33% | 2,290,000 | - | -10.32% | - | - |
| 11/11 | 315 | 316 | 304 | 305 | -2.87% | 2,780,000 | - | -10.56% | - | - |
| 11/10 | 320 | 321 | 312 | 314 | -0.32% | 1,768,000 | - | -8.19% | - | - |
| 11/09 | 322 | 324 | 315 | 315 | -3.52% | 1,830,000 | - | -8.43% | - | - |
| 11/06 | 339 | 340 | 323 | 327 | -1.95% | 2,040,000 | - | -5.64% | - | - |
| 11/05 | 335 | 336 | 330 | 333 | -0.15% | 1,350,000 | - | -4.31% | - | - |
| 11/04 | 328 | 336 | 327 | 334 | +0.76% | 1,356,000 | - | -4.44% | - | - |
| 11/02 | 328 | 336 | 328 | 331 | -1.78% | 1,220,000 | - | -5.7% | - | - |
