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 |
|---|
| 2013 | 1/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 845 | 858 | 840 | 841 | -1.98% | 144,600 | 822億2086万 | +12.37% | - | 0.88 |
| 03/30 | 800 | 858 | 795 | 858 | +1.78% | 205,200 | - | +15.26% | - | - |
| 03/29 | 840 | 860 | 785 | 843 | +7.32% | 186,800 | - | +14.16% | - | - |
| 03/26 | 770 | 796 | 770 | 785 | +5.3% | 477,200 | - | +7.24% | - | - |
| 03/25 | 750 | 750 | 735 | 746 | +0.07% | 121,800 | - | +2.4% | - | - |
| 03/24 | 745 | 748 | 740 | 745 | +2.76% | 67,000 | - | +2.62% | - | - |
| 03/23 | 750 | 753 | 725 | 725 | -3.01% | 80,000 | - | +0.28% | - | - |
| 03/19 | 733 | 748 | 731 | 748 | +1.22% | 116,000 | - | +3.53% | - | - |
| 03/18 | 748 | 750 | 731 | 739 | -1.2% | 46,400 | - | +2.57% | - | - |
| 03/17 | 738 | 760 | 738 | 748 | -0.99% | 122,000 | - | +3.96% | - | - |
| 03/16 | 750 | 781 | 740 | 755 | -0.33% | 166,200 | - | +5.59% | - | - |
| 03/15 | 733 | 759 | 725 | 758 | +1.34% | 39,800 | - | +6.69% | - | - |
| 03/12 | 740 | 775 | 740 | 748 | +1.36% | 121,200 | - | +5.58% | - | - |
| 03/11 | 718 | 742 | 718 | 738 | +3.29% | 167,400 | - | +4.61% | - | - |
| 03/10 | 695 | 725 | 693 | 714 | +1.56% | 39,200 | - | +1.56% | - | - |
| 03/09 | 710 | 710 | 698 | 703 | -3.03% | 143,800 | - | +0.14% | - | - |
| 03/08 | 730 | 730 | 723 | 725 | +1.47% | 90,400 | - | +3.42% | - | - |
| 03/05 | 708 | 743 | 708 | 715 | -0.21% | 92,800 | - | +2.22% | - | - |
| 03/04 | 705 | 723 | 705 | 716 | +0.14% | 37,200 | - | +2.58% | - | - |
| 03/03 | 706 | 719 | 706 | 715 | -0.35% | 37,400 | - | +2.44% | - | - |
| 03/02 | 725 | 725 | 710 | 718 | -0.35% | 37,800 | - | +2.79% | - | - |
| 03/01 | 724 | 724 | 705 | 720 | +0.35% | 33,600 | - | +3.3% | - | - |
| 02/26 | 701 | 725 | 701 | 718 | -3.76% | 92,400 | - | +3.09% | - | - |
| 02/25 | 745 | 747 | 726 | 746 | 0% | 78,400 | - | +7.27% | - | - |
| 02/24 | 733 | 750 | 733 | 746 | +1.71% | 167,200 | - | +7.58% | - | - |
| 02/23 | 710 | 733 | 705 | 733 | +3.97% | 160,800 | - | +6.08% | - | - |
| 02/22 | 705 | 713 | 700 | 705 | +0.86% | 110,000 | - | +2.47% | - | - |
| 02/19 | 673 | 700 | 673 | 699 | +2.04% | 110,000 | - | +1.75% | - | - |
| 02/18 | 670 | 685 | 665 | 685 | 0% | 174,000 | - | 0% | - | - |
| 02/17 | 660 | 688 | 660 | 685 | -0.65% | 141,200 | - | +0.29% | - | - |
| 02/16 | 683 | 690 | 673 | 690 | -1.22% | 58,800 | - | +1.25% | - | - |
| 02/15 | 690 | 698 | 668 | 698 | 0% | 43,400 | - | +2.65% | - | - |
| 02/12 | 680 | 704 | 680 | 698 | +0.43% | 112,200 | - | +3.1% | - | - |
| 02/10 | 650 | 698 | 650 | 695 | +6.84% | 58,400 | - | +3.42% | - | - |
| 02/09 | 650 | 651 | 645 | 651 | +0.39% | 28,600 | - | -2.62% | - | - |
| 02/08 | 695 | 695 | 645 | 648 | -6.76% | 20,000 | - | -2.41% | - | - |
| 02/05 | 688 | 695 | 650 | 695 | +2.96% | 59,200 | - | +5.14% | - | - |
| 02/04 | 675 | 675 | 650 | 675 | 0% | 33,000 | - | +2.9% | - | - |
| 02/03 | 670 | 700 | 670 | 675 | -4.26% | 36,800 | - | +3.69% | - | - |
| 02/02 | 690 | 706 | 685 | 705 | +6.74% | 177,600 | - | +8.96% | - | - |
| 02/01 | 675 | 675 | 660 | 661 | -4.21% | 6,800 | - | +2.88% | - | - |
| 01/29 | 699 | 700 | 670 | 690 | -1.22% | 91,200 | - | +8.07% | - | - |
| 01/28 | 699 | 700 | 690 | 698 | -0.14% | 134,400 | - | +10.27% | - | - |
| 01/27 | 680 | 700 | 670 | 699 | -1.55% | 70,600 | - | +11.31% | - | - |
| 01/26 | 700 | 719 | 700 | 710 | 0% | 67,800 | - | +13.96% | - | - |
| 01/25 | 675 | 710 | 675 | 710 | +2.9% | 72,400 | - | +14.89% | - | - |
| 01/22 | 690 | 690 | 663 | 690 | 0% | 26,600 | - | +12.75% | - | - |
| 01/21 | 692 | 700 | 651 | 690 | -0.07% | 121,200 | - | +13.49% | - | - |
| 01/20 | 710 | 724 | 676 | 691 | -2.75% | 116,600 | - | +14.51% | - | - |
| 01/19 | 665 | 710 | 663 | 710 | +7.58% | 161,000 | - | +18.73% | - | - |
| 01/18 | 670 | 670 | 645 | 660 | -1.49% | 74,000 | - | +11.86% | - | - |
| 01/15 | 648 | 670 | 648 | 670 | +3.47% | 247,400 | - | +14.73% | - | - |
| 01/14 | 625 | 648 | 620 | 648 | +2.86% | 92,000 | - | +12.22% | - | - |
| 01/13 | 615 | 640 | 611 | 630 | -2.78% | 105,400 | - | +10.05% | - | - |
| 01/12 | 633 | 648 | 630 | 648 | 0% | 126,600 | - | +14% | - | - |
| 01/08 | 629 | 648 | 610 | 648 | +3.19% | 99,800 | - | +15.01% | - | - |
| 01/07 | 615 | 629 | 610 | 628 | +6.27% | 168,000 | - | +12.66% | - | - |
| 01/06 | 578 | 599 | 577 | 591 | +2.7% | 93,400 | - | +7.17% | - | - |
| 01/05 | 575 | 576 | 573 | 575 | +1.77% | 67,400 | - | +5.31% | - | - |
| 01/04 | 575 | 580 | 565 | 565 | -1.74% | 61,400 | - | +4.05% | - | - |
| 2009 |
| 12/30 | 550 | 575 | 543 | 575 | +2.86% | 50,400 | - | +6.68% | - | - |
| 12/29 | 556 | 565 | 555 | 559 | -1.06% | 34,000 | - | +4.29% | - | - |
| 12/28 | 581 | 581 | 552 | 565 | -0.88% | 50,400 | - | +5.81% | - | - |
| 12/25 | 568 | 573 | 555 | 570 | +0.44% | 49,000 | - | +6.94% | - | - |
| 12/24 | 575 | 575 | 556 | 568 | -1.3% | 31,400 | - | +6.87% | - | - |
| 12/22 | 575 | 575 | 565 | 575 | +1.68% | 69,000 | - | +8.49% | - | - |
| 12/21 | 565 | 575 | 565 | 566 | +0.09% | 15,800 | - | +7.1% | - | - |
| 12/18 | 551 | 565 | 542 | 565 | -1.31% | 40,600 | - | +7.41% | - | - |
| 12/17 | 575 | 575 | 570 | 573 | -0.78% | 34,200 | - | +8.84% | - | - |
| 12/16 | 575 | 578 | 574 | 577 | +0.35% | 46,600 | - | +10.11% | - | - |
| 12/15 | 578 | 578 | 575 | 575 | -0.43% | 90,000 | - | +9.94% | - | - |
| 12/14 | 571 | 578 | 559 | 578 | 0% | 36,000 | - | +11.06% | - | - |
| 12/11 | 555 | 578 | 530 | 578 | +5% | 122,800 | - | +11.27% | - | - |
| 12/10 | 505 | 550 | 503 | 550 | +8.16% | 57,400 | - | +6.18% | - | - |
| 12/09 | 510 | 518 | 508 | 509 | -0.39% | 9,600 | - | -1.83% | - | - |
| 12/08 | 518 | 519 | 510 | 511 | -0.97% | 22,400 | - | -2.02% | - | - |
| 12/07 | 526 | 540 | 505 | 516 | -0.39% | 35,600 | - | -1.62% | - | - |
| 12/04 | 520 | 522 | 505 | 518 | -3.27% | 67,400 | - | -1.8% | - | - |
| 12/03 | 543 | 544 | 525 | 535 | +2.88% | 46,200 | - | +0.94% | - | - |
| 12/02 | 490 | 528 | 490 | 520 | +6.67% | 90,400 | - | -2.26% | - | - |
| 12/01 | 471 | 488 | 471 | 488 | +2.96% | 50,000 | - | -8.88% | - | - |
| 11/30 | 471 | 485 | 470 | 474 | -0.11% | 49,600 | - | -12.15% | - | - |
| 11/27 | 475 | 480 | 470 | 474 | -2.27% | 57,800 | - | -13.03% | - | - |
| 11/26 | 485 | 488 | 483 | 485 | +0.52% | 99,000 | - | -11.82% | - | - |
| 11/25 | 495 | 495 | 480 | 483 | -3.11% | 32,000 | - | -12.75% | - | - |
| 11/24 | 512 | 513 | 488 | 498 | -2.64% | 84,400 | - | -10.43% | - | - |
| 11/20 | 522 | 522 | 501 | 512 | -1.82% | 20,000 | - | -8.33% | - | - |
| 11/19 | 523 | 523 | 513 | 521 | -0.76% | 35,400 | - | -6.8% | - | - |
| 11/18 | 523 | 530 | 523 | 525 | -6.25% | 25,400 | - | -6.08% | - | - |
| 11/17 | 500 | 608 | 500 | 560 | +10.34% | 127,400 | - | +0.18% | - | - |
| 11/16 | 508 | 508 | 501 | 508 | -3.79% | 40,800 | - | -8.89% | - | - |
| 11/13 | 522 | 532 | 518 | 528 | -4.09% | 28,600 | - | -5.13% | - | - |
| 11/12 | 550 | 555 | 541 | 550 | +3.77% | 123,800 | - | -0.72% | - | - |
| 11/11 | 545 | 550 | 525 | 530 | -2.3% | 35,400 | - | -3.99% | - | - |
| 11/10 | 544 | 547 | 535 | 543 | +3.53% | 18,800 | - | -1.36% | - | - |
| 11/09 | 545 | 545 | 503 | 524 | -2.06% | 41,200 | - | -4.55% | - | - |
| 11/06 | 550 | 550 | 532 | 535 | -4.46% | 61,800 | - | -2.55% | - | - |
| 11/05 | 555 | 573 | 545 | 560 | +0.45% | 179,200 | - | +2% | - | - |
| 11/04 | 565 | 565 | 548 | 558 | -1.59% | 69,000 | - | +1.55% | - | - |
| 11/02 | 550 | 590 | 550 | 567 | -5.58% | 68,800 | - | +3% | - | - |
