株価チャート
2009/09/11～2010/03/31
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 | 12/21, 株式分割 1→4 |
| 2016 | 12/20, 株式分割 1→2 |
| 2013 | 9/20, 株式分割 1→100 |
| 2010 |
| 03/31 | 135 | 156 | 131 | 156 | +15.17% | 31,200 | - | +29.69% | - | - |
| 03/30 | 137 | 139 | 131 | 135 | -3.91% | 26,400 | - | +13.55% | - | - |
| 03/29 | 156 | 156 | 122 | 141 | -7.79% | 84,800 | - | +19.17% | - | - |
| 03/26 | 139 | 162 | 138 | 153 | +12.44% | 284,800 | - | +30.34% | - | - |
| 03/25 | 119 | 140 | 119 | 136 | +14.21% | 136,800 | - | +17.93% | - | - |
| 03/24 | 120 | 120 | 119 | 119 | -0.94% | 10,400 | - | +4.17% | - | - |
| 03/23 | 118 | 120 | 118 | 120 | +1.91% | 22,400 | - | +5.15% | - | - |
| 03/19 | 118 | 118 | 116 | 118 | +1.18% | 7,200 | - | +3.18% | - | - |
| 03/18 | 116 | 118 | 116 | 116 | +0.65% | 9,600 | - | +1.97% | - | - |
| 03/17 | 115 | 116 | 115 | 116 | -0.86% | 12,800 | - | +1.32% | - | - |
| 03/16 | 116 | 117 | 116 | 117 | +0.98% | 4,000 | - | +2.19% | - | - |
| 03/15 | 115 | 115 | 115 | 115 | +0.87% | 7,200 | - | +1.21% | - | - |
| 03/12 | 113 | 114 | 113 | 114 | +1.1% | 8,000 | - | +0.33% | - | - |
| 03/11 | 113 | 113 | 113 | 113 | -1.63% | 8,000 | - | -0.77% | - | - |
| 03/10 | 115 | 115 | 115 | 115 | +0.99% | 10,400 | - | +0.88% | - | - |
| 03/08 | 114 | 114 | 114 | 114 | +1.22% | 2,400 | - | -0.11% | - | - |
| 03/05 | 113 | 113 | 113 | 113 | +1.12% | 800 | - | -1.32% | - | - |
| 03/03 | 111 | 111 | 111 | 111 | -1.66% | 8,800 | - | -2.41% | - | - |
| 03/02 | 113 | 113 | 113 | 113 | -1.63% | 800 | - | -0.77% | - | - |
| 03/01 | 114 | 115 | 114 | 115 | 0% | 2,400 | - | +0.88% | - | - |
| 02/26 | 116 | 116 | 115 | 115 | +3.6% | 4,800 | - | +0.88% | - | - |
| 02/19 | 111 | 111 | 111 | 111 | -0.11% | 4,000 | - | -2.63% | - | - |
| 02/17 | 111 | 111 | 111 | 111 | -1.55% | 3,200 | - | -1.66% | - | - |
| 02/16 | 113 | 113 | 113 | 113 | +0.11% | 7,200 | - | -0.11% | - | - |
| 02/15 | 113 | 113 | 113 | 113 | -1.53% | 800 | - | -0.22% | - | - |
| 02/12 | 113 | 115 | 113 | 115 | -0.43% | 5,600 | - | +1.33% | - | - |
| 02/09 | 116 | 116 | 115 | 115 | -1.08% | 1,600 | - | +1.77% | - | - |
| 02/04 | 116 | 116 | 116 | 116 | +3.1% | 1,600 | - | +2.88% | - | - |
| 02/02 | 116 | 116 | 113 | 113 | +0.11% | 3,200 | - | -0.22% | - | - |
| 02/01 | 113 | 113 | 113 | 113 | -2.07% | 3,200 | - | -0.33% | - | - |
| 01/29 | 115 | 115 | 115 | 115 | -2.13% | 800 | - | +2.68% | - | - |
| 01/28 | 118 | 118 | 118 | 118 | +1.08% | 3,200 | - | +4.91% | - | - |
| 01/27 | 116 | 116 | 116 | 116 | -1.06% | 1,600 | - | +3.79% | - | - |
| 01/26 | 118 | 118 | 118 | 118 | +1.62% | 3,200 | - | +4.91% | - | - |
| 01/25 | 114 | 116 | 114 | 116 | +2.78% | 2,400 | - | +4.17% | - | - |
| 01/22 | 113 | 113 | 113 | 113 | 0% | 800 | - | +1.35% | - | - |
| 01/21 | 113 | 113 | 113 | 113 | -2.17% | 4,000 | - | +1.35% | - | - |
| 01/20 | 115 | 115 | 115 | 115 | -0.43% | 800 | - | +3.6% | - | - |
| 01/19 | 115 | 116 | 115 | 116 | +0.54% | 2,400 | - | +5% | - | - |
| 01/18 | 115 | 115 | 115 | 115 | 0% | 4,000 | - | +4.43% | - | - |
| 01/15 | 114 | 115 | 114 | 115 | +4.31% | 3,200 | - | +4.43% | - | - |
| 01/13 | 110 | 110 | 110 | 110 | +0.11% | 800 | - | +1.03% | - | - |
| 01/12 | 110 | 110 | 110 | 110 | -0.11% | 4,800 | - | +0.92% | - | - |
| 01/08 | 110 | 110 | 110 | 110 | -1.01% | 800 | - | +1.03% | - | - |
| 01/07 | 115 | 115 | 111 | 111 | 0% | 2,400 | - | +2.06% | - | - |
| 01/06 | 111 | 111 | 111 | 111 | +1.71% | 800 | - | +3.01% | - | - |
| 01/05 | 109 | 109 | 109 | 109 | 0% | 2,400 | - | +1.27% | - | - |
| 2009 |
| 12/30 | 109 | 109 | 109 | 109 | -1.69% | 3,200 | - | +1.27% | - | - |
| 12/29 | 113 | 113 | 111 | 111 | -1.33% | 4,000 | - | +3.01% | - | - |
| 12/28 | 112 | 113 | 112 | 113 | +1.12% | 13,600 | - | +4.4% | - | - |
| 12/25 | 113 | 113 | 112 | 112 | +0.22% | 3,200 | - | +3.24% | - | - |
| 12/24 | 111 | 111 | 111 | 111 | +1.14% | 8,000 | - | +3.01% | - | - |
| 12/22 | 105 | 110 | 105 | 110 | +3.41% | 4,800 | - | +1.85% | - | - |
| 12/21 | 106 | 106 | 105 | 106 | -3.62% | 3,200 | - | -1.5% | - | - |
| 12/18 | 110 | 110 | 110 | 110 | -0.45% | 8,000 | - | +2.2% | - | - |
| 12/16 | 111 | 111 | 111 | 111 | -0.22% | 8,000 | - | +2.66% | - | - |
| 12/15 | 111 | 111 | 111 | 111 | +4.71% | 1,600 | - | +2.89% | - | - |
| 12/14 | 104 | 106 | 104 | 106 | +2.41% | 2,400 | - | -1.74% | - | - |
| 12/11 | 104 | 104 | 104 | 104 | -4.6% | 800 | - | -4.05% | - | - |
| 12/09 | 111 | 111 | 109 | 109 | -2.14% | 4,000 | - | -0.34% | - | - |
| 12/08 | 111 | 111 | 111 | 111 | -0.56% | 2,400 | - | +1.83% | - | - |
| 12/07 | 111 | 112 | 111 | 112 | +3.84% | 4,800 | - | +2.41% | - | - |
| 12/04 | 106 | 108 | 106 | 108 | +1.18% | 4,800 | - | -1.38% | - | - |
| 12/02 | 106 | 106 | 106 | 106 | +4.04% | 1,600 | - | -2.52% | - | - |
| 12/01 | 102 | 102 | 102 | 102 | -7.26% | 3,200 | - | -6.31% | - | - |
| 11/26 | 110 | 110 | 110 | 110 | +7.31% | 3,200 | - | +1.03% | - | - |
| 11/25 | 103 | 103 | 103 | 103 | +0.12% | 800 | - | -5.85% | - | - |
| 11/24 | 103 | 103 | 103 | 103 | -3.53% | 800 | - | -5.96% | - | - |
| 11/20 | 105 | 106 | 105 | 106 | +1.67% | 1,600 | - | -3.41% | - | - |
| 11/19 | 105 | 105 | 105 | 105 | +0.12% | 800 | - | -5% | - | - |
| 11/18 | 103 | 104 | 102 | 104 | -3.36% | 8,000 | - | -5.11% | - | - |
| 11/17 | 104 | 108 | 103 | 108 | -5.47% | 2,400 | - | -1.82% | - | - |
| 11/16 | 105 | 115 | 105 | 114 | +7.53% | 7,200 | - | +2.93% | - | - |
| 11/13 | 108 | 108 | 106 | 106 | -1.16% | 2,400 | - | -4.28% | - | - |
| 11/12 | 108 | 108 | 108 | 108 | 0% | 800 | - | -3.15% | - | - |
| 11/11 | 108 | 108 | 108 | 108 | -2.27% | 9,600 | - | -3.15% | - | - |
| 11/09 | 110 | 110 | 110 | 110 | 0% | 800 | - | -1.79% | - | - |
| 11/04 | 110 | 110 | 110 | 110 | 0% | 1,600 | - | -1.79% | - | - |
| 10/30 | 109 | 110 | 108 | 110 | 0% | 7,200 | - | -1.79% | - | - |
| 10/29 | 110 | 110 | 110 | 110 | -6.38% | 3,200 | - | -1.79% | - | - |
| 10/26 | 118 | 118 | 118 | 118 | +6.82% | 3,200 | - | +4.91% | - | - |
| 10/20 | 113 | 113 | 110 | 110 | -0.56% | 4,000 | - | -1.79% | - | - |
| 10/16 | 111 | 111 | 111 | 111 | -4.84% | 800 | - | -2.1% | - | - |
| 10/15 | 116 | 116 | 116 | 116 | 0% | 4,800 | - | +2.88% | - | - |
| 10/09 | 116 | 116 | 116 | 116 | +5.68% | 2,400 | - | +2.88% | - | - |
| 10/07 | 115 | 115 | 110 | 110 | +1.5% | 18,400 | - | -2.65% | - | - |
| 10/05 | 108 | 108 | 108 | 108 | +0.58% | 4,000 | - | -4.09% | - | - |
| 10/02 | 108 | 108 | 108 | 108 | +0.12% | 1,600 | - | -5.48% | - | - |
| 10/01 | 108 | 108 | 108 | 108 | +0.12% | 4,000 | - | -5.59% | - | - |
| 09/30 | 108 | 108 | 107 | 108 | -1.38% | 3,200 | - | -5.7% | - | - |
| 09/29 | 109 | 109 | 109 | 109 | +0.81% | 800 | - | -5.22% | - | - |
| 09/28 | 118 | 118 | 108 | 108 | -3.89% | 8,800 | - | -5.98% | - | - |
| 09/25 | 119 | 119 | 113 | 113 | +4.65% | 1,600 | - | -3.02% | - | - |
| 09/24 | 108 | 108 | 108 | 108 | -3.37% | 2,400 | - | -7.33% | - | - |
| 09/18 | 111 | 111 | 111 | 111 | -1.11% | 800 | - | -4.09% | - | - |
| 09/17 | 113 | 113 | 113 | 113 | -4.96% | 4,000 | - | -3.02% | - | - |
| 09/16 | 119 | 119 | 116 | 118 | +1.83% | 4,800 | - | +2.05% | - | - |
| 09/15 | 116 | 116 | 116 | 116 | +5.68% | 800 | - | +0.22% | - | - |
| 09/14 | 113 | 113 | 109 | 110 | -4.35% | 22,400 | - | -5.17% | - | - |
| 09/11 | 115 | 115 | 115 | 115 | -3.26% | 1,600 | - | -1.71% | - | - |
