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 |
|---|
| 2015 | 7/1, 株式併合 2→1 |
| 2010 |
| 03/31 | 882 | 884 | 872 | 880 | -0.45% | 913,000 | 1507億4312万 | +7.84% | 13.12 | 0.95 |
| 03/30 | 856 | 886 | 854 | 884 | +2.55% | 986,500 | - | +8.73% | - | - |
| 03/29 | 854 | 864 | 844 | 862 | -0.92% | 654,500 | - | +6.55% | - | - |
| 03/26 | 858 | 870 | 854 | 870 | +1.64% | 828,000 | - | +7.94% | - | - |
| 03/25 | 872 | 890 | 854 | 856 | +1.66% | 2,264,000 | - | +6.73% | - | - |
| 03/24 | 846 | 852 | 838 | 842 | 0% | 570,000 | - | +5.38% | - | - |
| 03/23 | 850 | 856 | 838 | 842 | -0.24% | 488,500 | - | +5.91% | - | - |
| 03/19 | 832 | 852 | 830 | 844 | +2.43% | 942,500 | - | +6.57% | - | - |
| 03/18 | 830 | 830 | 822 | 824 | -1.2% | 395,000 | - | +4.57% | - | - |
| 03/17 | 826 | 834 | 820 | 834 | +1.71% | 441,500 | - | +6.11% | - | - |
| 03/16 | 832 | 832 | 820 | 820 | -1.44% | 844,000 | - | +4.73% | - | - |
| 03/15 | 832 | 834 | 826 | 832 | +0.73% | 673,000 | - | +6.67% | - | - |
| 03/12 | 830 | 832 | 820 | 826 | +1.23% | 2,546,500 | - | +6.17% | - | - |
| 03/11 | 816 | 822 | 810 | 816 | +0.25% | 995,000 | - | +5.15% | - | - |
| 03/10 | 812 | 818 | 806 | 814 | +0.99% | 831,000 | - | +5.03% | - | - |
| 03/09 | 800 | 814 | 796 | 806 | +1% | 975,500 | - | +4.4% | - | - |
| 03/08 | 796 | 806 | 788 | 798 | +2.57% | 775,500 | - | +3.77% | - | - |
| 03/05 | 776 | 792 | 774 | 778 | +1.04% | 667,500 | - | +1.83% | - | - |
| 03/04 | 762 | 776 | 756 | 770 | +0.52% | 699,000 | - | +1.18% | - | - |
| 03/03 | 754 | 768 | 752 | 766 | +1.06% | 515,000 | - | +0.92% | - | - |
| 03/02 | 758 | 762 | 752 | 758 | -0.52% | 736,000 | - | 0% | - | - |
| 03/01 | 766 | 774 | 750 | 762 | -0.26% | 1,187,000 | - | +0.79% | - | - |
| 02/26 | 752 | 776 | 734 | 764 | -0.52% | 1,485,000 | - | +1.19% | - | - |
| 02/25 | 786 | 788 | 764 | 768 | -2.29% | 888,500 | - | +1.86% | - | - |
| 02/24 | 776 | 786 | 770 | 786 | -0.76% | 843,000 | - | +4.24% | - | - |
| 02/23 | 800 | 800 | 780 | 792 | -1% | 814,500 | - | +5.32% | - | - |
| 02/22 | 792 | 810 | 790 | 800 | +2.83% | 966,500 | - | +6.67% | - | - |
| 02/19 | 776 | 796 | 772 | 778 | +1.04% | 1,138,000 | - | +3.87% | - | - |
| 02/18 | 768 | 776 | 762 | 770 | -0.52% | 459,500 | - | +2.94% | - | - |
| 02/17 | 770 | 778 | 768 | 774 | +2.11% | 478,000 | - | +3.48% | - | - |
| 02/16 | 756 | 764 | 756 | 758 | +0.26% | 329,500 | - | +1.34% | - | - |
| 02/15 | 762 | 766 | 748 | 756 | -0.26% | 645,000 | - | +0.93% | - | - |
| 02/12 | 762 | 764 | 744 | 758 | +0.26% | 867,500 | - | +1.2% | - | - |
| 02/10 | 766 | 778 | 756 | 756 | -1.05% | 851,000 | - | +0.67% | - | - |
| 02/09 | 760 | 776 | 756 | 764 | +0.26% | 881,000 | - | +1.46% | - | - |
| 02/08 | 764 | 778 | 760 | 762 | -1.8% | 875,000 | - | +0.93% | - | - |
| 02/05 | 748 | 782 | 748 | 776 | -0.26% | 1,400,500 | - | +2.51% | - | - |
| 02/04 | 778 | 780 | 762 | 778 | -0.51% | 1,069,000 | - | +2.5% | - | - |
| 02/03 | 746 | 782 | 744 | 782 | +4.83% | 1,546,500 | - | +2.89% | - | - |
| 02/02 | 750 | 782 | 740 | 746 | +3.9% | 2,651,000 | - | -1.97% | - | - |
| 02/01 | 704 | 718 | 698 | 718 | +4.66% | 1,584,500 | - | -5.9% | - | - |
| 01/29 | 688 | 696 | 682 | 686 | -2.28% | 866,500 | - | -10.44% | - | - |
| 01/28 | 706 | 712 | 696 | 702 | -1.68% | 1,411,000 | - | -8.71% | - | - |
| 01/27 | 728 | 734 | 714 | 714 | -2.72% | 768,500 | - | -7.51% | - | - |
| 01/26 | 726 | 750 | 722 | 734 | +2.23% | 1,899,000 | - | -5.17% | - | - |
| 01/25 | 724 | 726 | 716 | 718 | -1.91% | 609,000 | - | -7.35% | - | - |
| 01/22 | 736 | 738 | 724 | 732 | -2.4% | 739,500 | - | -5.79% | - | - |
| 01/21 | 750 | 758 | 738 | 750 | -0.27% | 1,114,500 | - | -3.6% | - | - |
| 01/20 | 748 | 754 | 748 | 752 | +0.8% | 646,500 | - | -3.22% | - | - |
| 01/19 | 746 | 758 | 740 | 746 | +0.81% | 752,000 | - | -3.74% | - | - |
| 01/18 | 748 | 750 | 734 | 740 | -3.14% | 1,340,500 | - | -4.27% | - | - |
| 01/15 | 760 | 774 | 754 | 764 | -1.04% | 1,404,500 | - | -1.04% | - | - |
| 01/14 | 772 | 778 | 768 | 772 | +1.05% | 761,000 | - | +0.13% | - | - |
| 01/13 | 770 | 772 | 760 | 764 | -1.55% | 747,000 | - | -0.65% | - | - |
| 01/12 | 758 | 778 | 758 | 776 | +1.04% | 986,500 | - | +1.31% | - | - |
| 01/08 | 766 | 786 | 754 | 768 | -0.52% | 2,074,500 | - | +0.92% | - | - |
| 01/07 | 794 | 796 | 772 | 772 | -3.98% | 1,557,000 | - | +1.98% | - | - |
| 01/06 | 802 | 808 | 790 | 804 | 0% | 648,500 | - | +6.91% | - | - |
| 01/05 | 826 | 826 | 800 | 804 | -0.99% | 468,500 | - | +7.92% | - | - |
| 01/04 | 816 | 824 | 812 | 812 | -0.25% | 252,000 | - | +9.88% | - | - |
| 2009 |
| 12/30 | 822 | 826 | 812 | 814 | -0.49% | 454,000 | - | +11.05% | - | - |
| 12/29 | 822 | 836 | 816 | 818 | -0.24% | 1,002,000 | - | +12.52% | - | - |
| 12/28 | 796 | 822 | 796 | 820 | +2.76% | 546,000 | - | +13.73% | - | - |
| 12/25 | 804 | 804 | 796 | 798 | -0.5% | 467,500 | - | +11.61% | - | - |
| 12/24 | 782 | 804 | 778 | 802 | +2.82% | 1,038,000 | - | +12.96% | - | - |
| 12/22 | 772 | 780 | 766 | 780 | +1.83% | 672,000 | - | +10.48% | - | - |
| 12/21 | 772 | 776 | 766 | 766 | -0.26% | 488,500 | - | +8.81% | - | - |
| 12/18 | 770 | 776 | 758 | 768 | -0.26% | 700,000 | - | +9.4% | - | - |
| 12/17 | 770 | 780 | 762 | 770 | +0.79% | 730,000 | - | +10% | - | - |
| 12/16 | 770 | 776 | 756 | 764 | +0.26% | 670,500 | - | +9.46% | - | - |
| 12/15 | 752 | 768 | 742 | 762 | +1.06% | 1,406,000 | - | +9.33% | - | - |
| 12/14 | 730 | 758 | 724 | 754 | +2.45% | 1,249,000 | - | +8.33% | - | - |
| 12/11 | 704 | 738 | 700 | 736 | +6.05% | 2,501,500 | - | +5.75% | - | - |
| 12/10 | 714 | 714 | 692 | 694 | -2.53% | 719,500 | - | -0.43% | - | - |
| 12/09 | 720 | 722 | 708 | 712 | -0.84% | 793,000 | - | +1.71% | - | - |
| 12/08 | 728 | 732 | 714 | 718 | -1.1% | 709,000 | - | +2.43% | - | - |
| 12/07 | 732 | 732 | 716 | 726 | +1.68% | 1,133,000 | - | +2.98% | - | - |
| 12/04 | 718 | 718 | 696 | 714 | +2% | 1,109,000 | - | +0.85% | - | - |
| 12/03 | 676 | 702 | 676 | 700 | +6.38% | 1,527,500 | - | -1.69% | - | - |
| 12/02 | 658 | 666 | 648 | 658 | -1.5% | 805,000 | - | -8.1% | - | - |
| 12/01 | 634 | 670 | 634 | 668 | +3.09% | 1,125,500 | - | -7.61% | - | - |
| 11/30 | 646 | 650 | 642 | 648 | +2.86% | 732,000 | - | -11.11% | - | - |
| 11/27 | 644 | 646 | 628 | 630 | -3.67% | 1,081,500 | - | -14.4% | - | - |
| 11/26 | 656 | 660 | 646 | 654 | 0% | 762,000 | - | -12.1% | - | - |
| 11/25 | 646 | 654 | 634 | 654 | 0% | 1,142,500 | - | -12.92% | - | - |
| 11/24 | 676 | 682 | 644 | 654 | -1.8% | 1,000,500 | - | -13.61% | - | - |
| 11/20 | 664 | 670 | 652 | 666 | -1.19% | 959,000 | - | -12.83% | - | - |
| 11/19 | 694 | 694 | 660 | 674 | -2.32% | 967,000 | - | -12.58% | - | - |
| 11/18 | 696 | 698 | 686 | 690 | -1.43% | 812,500 | - | -11.08% | - | - |
| 11/17 | 702 | 704 | 688 | 700 | -1.69% | 737,000 | - | -10.49% | - | - |
| 11/16 | 718 | 718 | 704 | 712 | -0.56% | 442,500 | - | -9.53% | - | - |
| 11/13 | 712 | 726 | 700 | 716 | -0.56% | 956,000 | - | -9.6% | - | - |
| 11/12 | 734 | 740 | 718 | 720 | -1.37% | 538,000 | - | -9.55% | - | - |
| 11/11 | 724 | 736 | 720 | 730 | -0.54% | 530,500 | - | -8.64% | - | - |
| 11/10 | 748 | 750 | 732 | 734 | -0.54% | 652,000 | - | -8.48% | - | - |
| 11/09 | 752 | 752 | 734 | 738 | -1.6% | 399,500 | - | -8.44% | - | - |
| 11/06 | 756 | 758 | 734 | 750 | -0.53% | 733,000 | - | -7.41% | - | - |
| 11/05 | 762 | 768 | 748 | 754 | -1.82% | 700,500 | - | -7.6% | - | - |
| 11/04 | 760 | 770 | 756 | 768 | +1.32% | 715,500 | - | -6.34% | - | - |
| 11/02 | 788 | 788 | 756 | 758 | -6.19% | 1,023,500 | - | -8.01% | - | - |
