株価チャート
2009/10/13～2010/03/31
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→2 |
| 2017 | 1/1, 株式分割 1→2 |
| 2014 | 10/1, 株式分割 1→2 |
| 2012 | 10/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 138 | 138 | 138 | 138 | 0% | 12,800 | 34億3860万 | +12.7% | 14.18 | 0.59 |
| 03/30 | 138 | 138 | 138 | 138 | 0% | 6,400 | - | +13.64% | - | - |
| 03/29 | 131 | 138 | 131 | 138 | +6.28% | 49,600 | - | +14.58% | - | - |
| 03/26 | 128 | 131 | 128 | 129 | +0.98% | 12,800 | - | +8.72% | - | - |
| 03/25 | 130 | 130 | 128 | 128 | -1.54% | 14,400 | - | +8.58% | - | - |
| 03/24 | 134 | 134 | 130 | 130 | -2.71% | 8,000 | - | +10.28% | - | - |
| 03/23 | 133 | 134 | 133 | 134 | -4.89% | 3,200 | - | +14.32% | - | - |
| 03/18 | 126 | 141 | 126 | 141 | +12.5% | 6,400 | - | +20.19% | - | - |
| 03/17 | 119 | 125 | 119 | 125 | +2.56% | 22,400 | - | +7.76% | - | - |
| 03/16 | 122 | 122 | 122 | 122 | +3.17% | 1,600 | - | +5.06% | - | - |
| 03/12 | 118 | 118 | 118 | 118 | +2.16% | 1,600 | - | +1.83% | - | - |
| 03/09 | 116 | 116 | 116 | 116 | -0.54% | 1,600 | - | -0.32% | - | - |
| 03/08 | 114 | 116 | 114 | 116 | +2.2% | 12,800 | - | +0.22% | - | - |
| 03/04 | 114 | 114 | 113 | 114 | 0% | 11,200 | - | -1.94% | - | - |
| 03/03 | 114 | 114 | 114 | 114 | 0% | 1,600 | - | -1.94% | - | - |
| 03/02 | 116 | 116 | 114 | 114 | -1.57% | 3,200 | - | -2.78% | - | - |
| 03/01 | 116 | 116 | 116 | 116 | +2.04% | 17,600 | - | -1.23% | - | - |
| 02/26 | 113 | 113 | 113 | 113 | -0.98% | 28,800 | - | -3.21% | - | - |
| 02/25 | 114 | 114 | 113 | 114 | 0% | 8,000 | - | -2.24% | - | - |
| 02/24 | 114 | 114 | 114 | 114 | 0% | 3,200 | - | -3.07% | - | - |
| 02/23 | 114 | 114 | 114 | 114 | +0.94% | 1,600 | - | -3.07% | - | - |
| 02/22 | 113 | 113 | 113 | 113 | -1.47% | 3,200 | - | -3.97% | - | - |
| 02/19 | 114 | 116 | 113 | 115 | 0% | 16,000 | - | -2.54% | - | - |
| 02/18 | 115 | 115 | 115 | 115 | 0% | 6,400 | - | -3.36% | - | - |
| 02/17 | 115 | 115 | 115 | 115 | +1.1% | 16,000 | - | -3.36% | - | - |
| 02/16 | 114 | 115 | 113 | 114 | -1.09% | 11,200 | - | -4.41% | - | - |
| 02/15 | 113 | 115 | 113 | 115 | +2.17% | 4,800 | - | -3.36% | - | - |
| 02/12 | 113 | 113 | 113 | 113 | -0.5% | 4,800 | - | -5.41% | - | - |
| 02/10 | 117 | 117 | 113 | 113 | -3.21% | 14,400 | - | -4.94% | - | - |
| 02/09 | 117 | 117 | 117 | 117 | -1.58% | 1,600 | - | -1.79% | - | - |
| 02/08 | 119 | 119 | 119 | 119 | 0% | 6,400 | - | -0.21% | - | - |
| 02/05 | 119 | 119 | 119 | 119 | -2.56% | 3,200 | - | -0.21% | - | - |
| 02/04 | 122 | 122 | 122 | 122 | 0% | 6,400 | - | +3.28% | - | - |
| 02/03 | 122 | 122 | 122 | 122 | 0% | 14,400 | - | +3.28% | - | - |
| 02/02 | 122 | 122 | 122 | 122 | 0% | 12,800 | - | +4.17% | - | - |
| 02/01 | 119 | 122 | 119 | 122 | +2.09% | 22,400 | - | +4.17% | - | - |
| 01/29 | 119 | 121 | 119 | 119 | 0% | 17,600 | - | +2.91% | - | - |
| 01/28 | 119 | 123 | 119 | 119 | +0.53% | 16,000 | - | +2.91% | - | - |
| 01/27 | 119 | 119 | 119 | 119 | -0.68% | 22,400 | - | +3.26% | - | - |
| 01/26 | 120 | 120 | 119 | 120 | -0.36% | 8,000 | - | +3.97% | - | - |
| 01/25 | 119 | 120 | 119 | 120 | 0% | 9,600 | - | +4.35% | - | - |
| 01/22 | 119 | 120 | 119 | 120 | 0% | 8,000 | - | +5.26% | - | - |
| 01/21 | 118 | 120 | 118 | 120 | +1.05% | 11,200 | - | +5.26% | - | - |
| 01/20 | 119 | 119 | 119 | 119 | -0.52% | 6,400 | - | +5.09% | - | - |
| 01/19 | 119 | 119 | 119 | 119 | 0% | 1,600 | - | +5.64% | - | - |
| 01/18 | 119 | 119 | 119 | 119 | -2.05% | 1,600 | - | +5.64% | - | - |
| 01/14 | 122 | 122 | 122 | 122 | 0% | 3,200 | - | +8.82% | - | - |
| 01/13 | 122 | 122 | 122 | 122 | +2.63% | 3,200 | - | +8.82% | - | - |
| 01/12 | 119 | 119 | 119 | 119 | -0.52% | 1,600 | - | +6.98% | - | - |
| 01/08 | 119 | 119 | 119 | 119 | +0.53% | 3,200 | - | +7.55% | - | - |
| 01/07 | 116 | 119 | 116 | 119 | +2.7% | 3,200 | - | +7.95% | - | - |
| 01/05 | 116 | 116 | 116 | 116 | 0% | 20,800 | - | +5.11% | - | - |
| 01/04 | 109 | 116 | 109 | 116 | +3.35% | 4,800 | - | +5.11% | - | - |
| 2009 |
| 12/30 | 112 | 112 | 112 | 112 | 0% | 6,400 | - | +1.7% | - | - |
| 12/28 | 112 | 112 | 112 | 112 | +1.99% | 72,000 | - | +1.7% | - | - |
| 12/25 | 110 | 110 | 110 | 110 | +0.57% | 3,200 | - | -0.28% | - | - |
| 12/24 | 109 | 109 | 109 | 109 | -0.23% | 38,400 | - | -0.85% | - | - |
| 12/22 | 109 | 109 | 109 | 109 | +1.69% | 4,800 | - | -1.52% | - | - |
| 12/21 | 109 | 109 | 108 | 108 | -1.71% | 6,400 | - | -3.15% | - | - |
| 12/18 | 109 | 109 | 109 | 109 | +1.16% | 1,600 | - | -1.46% | - | - |
| 12/17 | 109 | 109 | 108 | 108 | -1.14% | 3,200 | - | -3.46% | - | - |
| 12/16 | 109 | 109 | 109 | 109 | +0.57% | 4,800 | - | -2.34% | - | - |
| 12/15 | 109 | 109 | 109 | 109 | -0.57% | 9,600 | - | -3.76% | - | - |
| 12/14 | 109 | 109 | 109 | 109 | -0.57% | 1,600 | - | -3.21% | - | - |
| 12/11 | 110 | 110 | 109 | 110 | 0% | 4,800 | - | -3.51% | - | - |
| 12/09 | 109 | 110 | 109 | 110 | 0% | 3,200 | - | -4.35% | - | - |
| 12/08 | 110 | 110 | 110 | 110 | 0% | 6,400 | - | -4.35% | - | - |
| 12/07 | 109 | 110 | 109 | 110 | +1.21% | 6,400 | - | -5.17% | - | - |
| 12/04 | 110 | 110 | 108 | 109 | -1.19% | 17,600 | - | -6.3% | - | - |
| 12/03 | 110 | 111 | 110 | 110 | 0% | 9,600 | - | -5.98% | - | - |
| 12/02 | 109 | 110 | 109 | 110 | +0.57% | 6,400 | - | -5.98% | - | - |
| 12/01 | 110 | 110 | 109 | 109 | 0% | 12,800 | - | -7.31% | - | - |
| 11/30 | 109 | 109 | 109 | 109 | +2.22% | 4,800 | - | -8.09% | - | - |
| 11/27 | 113 | 113 | 107 | 107 | -4.89% | 16,000 | - | -10.83% | - | - |
| 11/26 | 113 | 113 | 113 | 113 | 0% | 16,000 | - | -6.25% | - | - |
| 11/25 | 113 | 113 | 113 | 113 | +1.12% | 22,400 | - | -7.02% | - | - |
| 11/19 | 111 | 111 | 111 | 111 | -3.26% | 6,400 | - | -8.06% | - | - |
| 11/18 | 115 | 115 | 115 | 115 | +0.55% | 3,200 | - | -5.74% | - | - |
| 11/17 | 113 | 114 | 113 | 114 | 0% | 27,200 | - | -6.25% | - | - |
| 11/16 | 114 | 114 | 113 | 114 | -1.61% | 11,200 | - | -7.01% | - | - |
| 11/10 | 116 | 116 | 116 | 116 | +3.28% | 1,600 | - | -5.49% | - | - |
| 11/09 | 113 | 113 | 113 | 113 | -2.65% | 1,600 | - | -9.22% | - | - |
| 11/06 | 118 | 118 | 113 | 116 | -3.65% | 30,400 | - | -7.5% | - | - |
| 11/05 | 120 | 120 | 120 | 120 | 0% | 1,600 | - | -4% | - | - |
| 11/04 | 120 | 120 | 120 | 120 | -3.32% | 1,600 | - | -4.76% | - | - |
| 11/02 | 124 | 124 | 124 | 124 | +1.27% | 3,200 | - | -1.49% | - | - |
| 10/30 | 123 | 123 | 123 | 123 | +3.16% | 1,600 | - | -2.73% | - | - |
| 10/29 | 119 | 119 | 119 | 119 | -3.99% | 1,600 | - | -6.45% | - | - |
| 10/28 | 121 | 124 | 121 | 124 | -1% | 22,400 | - | -2.56% | - | - |
| 10/27 | 127 | 127 | 125 | 125 | +0.55% | 38,400 | - | -1.57% | - | - |
| 10/26 | 123 | 124 | 123 | 124 | +1.02% | 6,400 | - | -2.12% | - | - |
| 10/23 | 121 | 123 | 121 | 123 | -1.3% | 6,400 | - | -3.86% | - | - |
| 10/22 | 123 | 125 | 123 | 125 | -0.25% | 12,800 | - | -2.59% | - | - |
| 10/21 | 131 | 131 | 125 | 125 | 0% | 17,600 | - | -2.34% | - | - |
| 10/20 | 124 | 125 | 123 | 125 | -4.31% | 25,600 | - | -2.34% | - | - |
| 10/19 | 131 | 131 | 131 | 131 | +3.98% | 1,600 | - | +2.05% | - | - |
| 10/16 | 126 | 126 | 126 | 126 | +1.01% | 1,600 | - | -1.86% | - | - |
| 10/15 | 124 | 124 | 124 | 124 | -0.5% | 3,200 | - | -3.59% | - | - |
| 10/14 | 125 | 125 | 125 | 125 | 0% | 8,000 | - | -3.1% | - | - |
| 10/13 | 125 | 125 | 125 | 125 | -0.99% | 6,400 | - | -3.1% | - | - |
