株価チャート
2009/10/15~2010/03/31
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 |
---|
2022 | 8/1, 株式分割 1→2 |
2013 | 4/1, 株式分割 1→1.2 |
2010 |
03/31 | 240 | 240 | 230 | 231 | -2.63% | 2,880 | 27億5280万 | -5.23% | 16.74 | 0.49 |
03/30 | 238 | 238 | 231 | 238 | -4.2% | 1,920 | - | -2.66% | - | - |
03/29 | 248 | 248 | 248 | 248 | 0% | 2,160 | - | +1.61% | - | - |
03/26 | 242 | 248 | 242 | 248 | +1.54% | 3,120 | - | +1.61% | - | - |
03/25 | 244 | 244 | 244 | 244 | 0% | 240 | - | +0.48% | - | - |
03/24 | 247 | 247 | 244 | 244 | -1.18% | 2,160 | - | +0.9% | - | - |
03/23 | 248 | 248 | 247 | 247 | +0.85% | 2,880 | - | +2.52% | - | - |
03/19 | 249 | 249 | 242 | 245 | -0.34% | 4,800 | - | +2.08% | - | - |
03/18 | 249 | 249 | 246 | 246 | -1.17% | 6,960 | - | +2.86% | - | - |
03/17 | 250 | 250 | 248 | 249 | +0.67% | 1,680 | - | +4.52% | - | - |
03/16 | 248 | 248 | 247 | 247 | 0% | 1,920 | - | +4.7% | - | - |
03/15 | 248 | 248 | 247 | 247 | -0.34% | 3,600 | - | +4.7% | - | - |
03/12 | 248 | 248 | 248 | 248 | +0.85% | 2,880 | - | +5.5% | - | - |
03/11 | 246 | 246 | 244 | 246 | 0% | 2,400 | - | +5.06% | - | - |
03/10 | 246 | 246 | 246 | 246 | -0.84% | 240 | - | +5.51% | - | - |
03/09 | 248 | 248 | 248 | 248 | +1.71% | 720 | - | +6.4% | - | - |
03/08 | 246 | 246 | 244 | 244 | -0.51% | 1,440 | - | +5.06% | - | - |
03/05 | 248 | 248 | 245 | 245 | -0.34% | 2,880 | - | +6.06% | - | - |
03/04 | 248 | 248 | 246 | 246 | -0.84% | 2,880 | - | +6.42% | - | - |
03/03 | 246 | 248 | 243 | 248 | +0.85% | 3,120 | - | +7.79% | - | - |
03/02 | 248 | 248 | 246 | 246 | -0.84% | 1,440 | - | +7.35% | - | - |
03/01 | 237 | 253 | 237 | 248 | +6.25% | 14,640 | - | +8.74% | - | - |
02/24 | 229 | 233 | 225 | 233 | +1.08% | 5,280 | - | +2.79% | - | - |
02/23 | 231 | 231 | 231 | 231 | +0.36% | 960 | - | +2.14% | - | - |
02/19 | 241 | 241 | 230 | 230 | -3.66% | 2,400 | - | +1.77% | - | - |
02/18 | 241 | 241 | 239 | 239 | +1.06% | 4,800 | - | +6.11% | - | - |
02/17 | 240 | 240 | 236 | 236 | -3.41% | 2,160 | - | +5.47% | - | - |
02/16 | 225 | 246 | 225 | 245 | +8.1% | 5,520 | - | +9.19% | - | - |
02/15 | 226 | 226 | 226 | 226 | +3.82% | 240 | - | +1.91% | - | - |
02/12 | 223 | 223 | 218 | 218 | -1.32% | 1,200 | - | -1.84% | - | - |
02/10 | 221 | 222 | 221 | 221 | +0.95% | 1,680 | - | -0.53% | - | - |
02/08 | 219 | 219 | 219 | 219 | +0.57% | 240 | - | -1.46% | - | - |
02/05 | 218 | 218 | 218 | 218 | 0% | 240 | - | -1.58% | - | - |
02/03 | 218 | 218 | 218 | 218 | -1.88% | 720 | - | -1.58% | - | - |
02/01 | 222 | 222 | 221 | 222 | -0.37% | 960 | - | +0.3% | - | - |
01/29 | 222 | 223 | 222 | 223 | -2.91% | 720 | - | +0.68% | - | - |
01/28 | 229 | 229 | 229 | 229 | +1.66% | 720 | - | +3.7% | - | - |
01/27 | 225 | 225 | 225 | 225 | -1.64% | 240 | - | +2.46% | - | - |
01/25 | 229 | 229 | 229 | 229 | 0% | 720 | - | +4.17% | - | - |
01/21 | 229 | 229 | 229 | 229 | -2.48% | 480 | - | +4.17% | - | - |
01/20 | 235 | 235 | 235 | 235 | +2.55% | 1,440 | - | +6.82% | - | - |
01/18 | 240 | 240 | 229 | 229 | -2.65% | 5,040 | - | +4.64% | - | - |
01/15 | 241 | 241 | 235 | 235 | +4.63% | 4,080 | - | +7.99% | - | - |
01/14 | 225 | 225 | 225 | 225 | +1.89% | 480 | - | +3.21% | - | - |
01/13 | 221 | 221 | 217 | 221 | 0% | 1,200 | - | +1.77% | - | - |
01/12 | 221 | 221 | 221 | 221 | +2.32% | 240 | - | +1.77% | - | - |
01/08 | 221 | 221 | 216 | 216 | -2.26% | 1,440 | - | -0.54% | - | - |
01/07 | 221 | 221 | 221 | 221 | +1.92% | 240 | - | +1.77% | - | - |
01/06 | 217 | 217 | 217 | 217 | 0% | 480 | - | +0.31% | - | - |
01/05 | 217 | 217 | 217 | 217 | 0% | 720 | - | +0.78% | - | - |
01/04 | 217 | 217 | 217 | 217 | +0.39% | 240 | - | +0.78% | - | - |
2009 |
12/30 | 216 | 216 | 216 | 216 | 0% | 720 | - | +0.39% | - | - |
12/29 | 210 | 216 | 210 | 216 | 0% | 3,120 | - | +0.86% | - | - |
12/28 | 216 | 217 | 216 | 216 | +0.58% | 1,440 | - | +0.86% | - | - |
12/25 | 213 | 215 | 209 | 215 | 0% | 2,400 | - | +0.27% | - | - |
12/24 | 215 | 216 | 215 | 215 | +0.39% | 1,440 | - | +0.27% | - | - |
12/22 | 214 | 214 | 214 | 214 | +0.39% | 9,600 | - | +0.35% | - | - |
12/21 | 213 | 213 | 213 | 213 | +0.2% | 240 | - | -0.04% | - | - |
12/18 | 216 | 216 | 213 | 213 | -1.92% | 7,680 | - | -0.23% | - | - |
12/17 | 220 | 220 | 217 | 217 | 0% | 720 | - | +1.72% | - | - |
12/16 | 218 | 218 | 214 | 217 | +0.19% | 3,840 | - | +2.2% | - | - |
12/15 | 224 | 224 | 215 | 216 | -3.71% | 10,560 | - | +2% | - | - |
12/14 | 225 | 225 | 225 | 225 | +0.19% | 240 | - | +5.94% | - | - |
12/11 | 224 | 224 | 224 | 224 | 0% | 240 | - | +6.24% | - | - |
12/10 | 224 | 224 | 224 | 224 | +3.46% | 1,200 | - | +6.24% | - | - |
12/08 | 217 | 217 | 217 | 217 | +0.97% | 960 | - | +2.69% | - | - |
12/07 | 215 | 215 | 215 | 215 | -0.58% | 1,440 | - | +1.7% | - | - |
12/04 | 216 | 216 | 216 | 216 | 0% | 2,160 | - | +2.29% | - | - |
12/03 | 216 | 216 | 216 | 216 | 0% | 240 | - | +2.29% | - | - |
12/01 | 213 | 216 | 213 | 216 | +1.37% | 2,400 | - | +2.29% | - | - |
11/30 | 213 | 213 | 213 | 213 | -1.73% | 2,880 | - | +0.91% | - | - |
11/27 | 200 | 217 | 200 | 217 | +7.22% | 11,280 | - | +2.69% | - | - |
11/26 | 202 | 202 | 202 | 202 | 0% | 240 | - | -4.23% | - | - |
11/24 | 212 | 212 | 202 | 202 | -4.72% | 1,440 | - | -4.68% | - | - |
11/20 | 212 | 212 | 212 | 212 | +3.88% | 1,440 | - | +0.04% | - | - |
11/19 | 208 | 208 | 204 | 204 | -2% | 960 | - | -3.69% | - | - |
11/18 | 209 | 209 | 208 | 208 | -1.38% | 9,360 | - | -2.19% | - | - |
11/17 | 212 | 212 | 208 | 211 | +1.4% | 5,280 | - | -0.82% | - | - |
11/16 | 213 | 213 | 208 | 208 | 0% | 2,640 | - | -2.19% | - | - |
11/13 | 213 | 213 | 208 | 208 | -0.4% | 1,200 | - | -2.65% | - | - |
11/12 | 213 | 213 | 209 | 209 | +2.03% | 2,640 | - | -2.26% | - | - |
11/11 | 209 | 209 | 205 | 205 | -1.6% | 1,680 | - | -4.21% | - | - |
11/10 | 209 | 209 | 208 | 208 | -0.2% | 480 | - | -2.65% | - | - |
11/09 | 208 | 209 | 208 | 209 | 0% | 3,120 | - | -2.45% | - | - |
11/06 | 209 | 209 | 209 | 209 | -0.4% | 4,800 | - | -2.91% | - | - |
11/05 | 213 | 213 | 210 | 210 | -2.14% | 1,920 | - | -2.52% | - | - |
11/04 | 210 | 214 | 210 | 214 | +2.19% | 1,920 | - | -0.39% | - | - |
11/02 | 216 | 216 | 210 | 210 | -2.9% | 3,360 | - | -2.52% | - | - |
10/30 | 217 | 217 | 216 | 216 | -0.38% | 1,920 | - | +0.39% | - | - |
10/29 | 216 | 217 | 216 | 217 | 0% | 480 | - | +0.78% | - | - |
10/28 | 218 | 218 | 217 | 217 | 0% | 2,640 | - | +0.78% | - | - |
10/27 | 213 | 217 | 213 | 217 | 0% | 1,920 | - | +0.78% | - | - |
10/26 | 216 | 217 | 216 | 217 | -1.7% | 1,680 | - | +0.78% | - | - |
10/23 | 220 | 220 | 220 | 220 | +1.93% | 240 | - | +2.52% | - | - |
10/22 | 216 | 216 | 216 | 216 | +0.19% | 240 | - | +1.05% | - | - |
10/21 | 216 | 216 | 216 | 216 | 0% | 240 | - | +0.86% | - | - |
10/20 | 219 | 219 | 216 | 216 | +0.58% | 1,680 | - | +0.86% | - | - |
10/19 | 215 | 215 | 215 | 215 | -0.58% | 7,920 | - | +0.27% | - | - |
10/16 | 216 | 216 | 216 | 216 | -0.38% | 4,800 | - | +0.86% | - | - |
10/15 | 217 | 220 | 215 | 217 | +0.97% | 3,360 | - | +1.25% | - | - |