株価チャート
2009/09/04～2010/02/04
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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→2 |
| 2010 |
| 02/04 | 356 | 361 | 355 | 359 | +0.98% | 738,800 | - | -2.71% | - | - |
| 02/03 | 356 | 359 | 354 | 356 | -0.42% | 606,400 | - | -3.66% | - | - |
| 02/02 | 352 | 360 | 352 | 357 | +0.71% | 710,000 | - | -3.51% | - | - |
| 02/01 | 354 | 356 | 350 | 355 | -1.25% | 828,800 | - | -4.45% | - | - |
| 01/29 | 367 | 368 | 358 | 359 | -1.78% | 781,200 | - | -3.23% | - | - |
| 01/28 | 358 | 369 | 357 | 366 | +2.45% | 1,086,800 | - | -1.75% | - | - |
| 01/27 | 354 | 361 | 354 | 357 | -1.11% | 1,046,000 | - | -4.1% | - | - |
| 01/26 | 369 | 371 | 360 | 361 | -1.5% | 820,400 | - | -3.28% | - | - |
| 01/25 | 367 | 367 | 365 | 366 | -0.88% | 490,400 | - | -2.07% | - | - |
| 01/22 | 371 | 372 | 367 | 370 | -1.47% | 703,600 | - | -1.2% | - | - |
| 01/21 | 373 | 378 | 372 | 375 | -0.46% | 788,800 | - | +0.27% | - | - |
| 01/20 | 379 | 380 | 375 | 377 | 0% | 643,200 | - | +0.74% | - | - |
| 01/19 | 375 | 379 | 371 | 377 | +0.53% | 902,800 | - | +0.47% | - | - |
| 01/18 | 382 | 383 | 373 | 375 | -1.7% | 553,600 | - | -0.07% | - | - |
| 01/15 | 383 | 383 | 376 | 381 | +0.33% | 712,000 | - | +1.4% | - | - |
| 01/14 | 384 | 384 | 378 | 380 | +0.13% | 785,600 | - | +0.8% | - | - |
| 01/13 | 383 | 387 | 379 | 380 | -0.72% | 938,400 | - | +0.4% | - | - |
| 01/12 | 380 | 383 | 378 | 382 | +1.26% | 771,600 | - | +1.12% | - | - |
| 01/08 | 367 | 380 | 367 | 378 | +2.79% | 1,197,200 | - | -0.4% | - | - |
| 01/07 | 369 | 370 | 366 | 367 | -0.27% | 716,800 | - | -3.1% | - | - |
| 01/06 | 370 | 370 | 365 | 368 | -0.87% | 699,200 | - | -3.09% | - | - |
| 01/05 | 374 | 374 | 369 | 372 | +1.3% | 1,208,800 | - | -2.24% | - | - |
| 01/04 | 370 | 371 | 367 | 367 | -0.27% | 322,800 | - | -3.74% | - | - |
| 2009 |
| 12/30 | 368 | 372 | 368 | 368 | -0.61% | 452,400 | - | -3.48% | - | - |
| 12/29 | 373 | 374 | 369 | 370 | -0.87% | 515,600 | - | -3.14% | - | - |
| 12/28 | 373 | 377 | 370 | 373 | +1.5% | 896,000 | - | -2.55% | - | - |
| 12/25 | 375 | 376 | 368 | 368 | -2.84% | 1,045,600 | - | -4.23% | - | - |
| 12/24 | 375 | 379 | 374 | 379 | +1.68% | 874,800 | - | -1.69% | - | - |
| 12/22 | 382 | 382 | 371 | 372 | -1.06% | 783,200 | - | -3.56% | - | - |
| 12/21 | 369 | 378 | 368 | 376 | +1.01% | 795,200 | - | -3.03% | - | - |
| 12/18 | 378 | 379 | 368 | 373 | -0.47% | 1,002,400 | - | -4.49% | - | - |
| 12/17 | 372 | 378 | 371 | 374 | -0.27% | 902,800 | - | -4.28% | - | - |
| 12/16 | 375 | 378 | 372 | 375 | +0.81% | 581,600 | - | -4.52% | - | - |
| 12/15 | 374 | 375 | 369 | 372 | -1.78% | 884,000 | - | -5.52% | - | - |
| 12/14 | 377 | 379 | 373 | 379 | -0.26% | 789,600 | - | -4.29% | - | - |
| 12/11 | 389 | 389 | 380 | 380 | -0.85% | 799,600 | - | -4.28% | - | - |
| 12/10 | 395 | 396 | 381 | 383 | -3.1% | 682,400 | - | -3.46% | - | - |
| 12/09 | 388 | 399 | 378 | 396 | +0.19% | 1,210,000 | - | -0.38% | - | - |
| 12/08 | 393 | 398 | 393 | 395 | -1.13% | 561,600 | - | -0.57% | - | - |
| 12/07 | 403 | 406 | 397 | 399 | +0.69% | 705,600 | - | +0.82% | - | - |
| 12/04 | 396 | 397 | 390 | 397 | -0.38% | 623,600 | - | +0.13% | - | - |
| 12/03 | 396 | 400 | 390 | 398 | +1.21% | 872,800 | - | +0.76% | - | - |
| 12/02 | 394 | 396 | 388 | 393 | +1.16% | 679,600 | - | -0.44% | - | - |
| 12/01 | 379 | 390 | 379 | 389 | +1.83% | 738,400 | - | -0.83% | - | - |
| 11/30 | 380 | 382 | 377 | 382 | +1.87% | 562,800 | - | -2.12% | - | - |
| 11/27 | 374 | 381 | 374 | 375 | -1.77% | 967,600 | - | -3.41% | - | - |
| 11/26 | 384 | 385 | 376 | 382 | -0.65% | 2,052,000 | - | -1.42% | - | - |
| 11/25 | 371 | 387 | 371 | 384 | +2.13% | 1,504,800 | - | -0.52% | - | - |
| 11/24 | 363 | 382 | 363 | 376 | -7.33% | 3,061,200 | - | -2.08% | - | - |
| 11/20 | 397 | 406 | 397 | 406 | +0.43% | 996,800 | - | +5.94% | - | - |
| 11/19 | 391 | 406 | 391 | 404 | +1.96% | 1,130,800 | - | +6.32% | - | - |
| 11/18 | 396 | 407 | 393 | 396 | -0.88% | 1,148,400 | - | +4.83% | - | - |
| 11/17 | 410 | 413 | 398 | 400 | -3.67% | 1,244,800 | - | +6.32% | - | - |
| 11/16 | 420 | 420 | 413 | 415 | -1.78% | 1,380,800 | - | +10.96% | - | - |
| 11/13 | 412 | 424 | 410 | 423 | +3.74% | 1,745,600 | - | +13.88% | - | - |
| 11/12 | 412 | 414 | 405 | 407 | -1.99% | 1,136,400 | - | +10.67% | - | - |
| 11/11 | 423 | 427 | 413 | 416 | -0.36% | 1,967,600 | - | +13.84% | - | - |
| 11/10 | 413 | 423 | 413 | 417 | -0.77% | 1,655,600 | - | +14.88% | - | - |
| 11/09 | 412 | 424 | 410 | 420 | +5.72% | 2,946,800 | - | +16.74% | - | - |
| 11/06 | 397 | 404 | 390 | 398 | +5.02% | 3,468,400 | - | +11.03% | - | - |
| 11/05 | 378 | 382 | 374 | 379 | -1.82% | 1,104,400 | - | +6.02% | - | - |
| 11/04 | 389 | 392 | 382 | 386 | -0.84% | 1,070,000 | - | +7.98% | - | - |
| 11/02 | 378 | 396 | 376 | 389 | +1.5% | 1,804,400 | - | +8.89% | - | - |
| 10/30 | 380 | 389 | 380 | 383 | -1.1% | 2,754,800 | - | +7.58% | - | - |
| 10/29 | 378 | 388 | 378 | 387 | +0.45% | 2,258,000 | - | +8.78% | - | - |
| 10/28 | 370 | 391 | 370 | 386 | +2.32% | 3,832,400 | - | +8.29% | - | - |
| 10/27 | 371 | 378 | 369 | 377 | +13.82% | 6,475,200 | - | +5.83% | - | - |
| 10/26 | 331 | 334 | 329 | 331 | +0.08% | 1,579,600 | - | -7.02% | - | - |
| 10/23 | 341 | 341 | 326 | 331 | -3.22% | 3,117,600 | - | -7.61% | - | - |
| 10/22 | 345 | 347 | 339 | 342 | -0.8% | 1,032,000 | - | -4.81% | - | - |
| 10/21 | 349 | 350 | 345 | 345 | -1.36% | 601,600 | - | -4.57% | - | - |
| 10/20 | 345 | 350 | 342 | 349 | +2.34% | 722,800 | - | -3.52% | - | - |
| 10/19 | 350 | 352 | 339 | 341 | -2.08% | 1,146,800 | - | -5.99% | - | - |
| 10/16 | 349 | 349 | 344 | 349 | +1.09% | 659,200 | - | -4.52% | - | - |
| 10/15 | 349 | 351 | 343 | 345 | +0.36% | 768,800 | - | -5.81% | - | - |
| 10/14 | 350 | 352 | 342 | 344 | -1.65% | 906,800 | - | -6.4% | - | - |
| 10/13 | 349 | 355 | 344 | 349 | +1.23% | 1,477,600 | - | -5.1% | - | - |
| 10/09 | 343 | 348 | 341 | 345 | +1.77% | 1,007,600 | - | -6.76% | - | - |
| 10/08 | 342 | 344 | 336 | 339 | -0.8% | 912,400 | - | -8.87% | - | - |
| 10/07 | 345 | 348 | 340 | 342 | -0.8% | 1,011,600 | - | -8.62% | - | - |
| 10/06 | 348 | 349 | 339 | 345 | -0.93% | 1,111,600 | - | -8.13% | - | - |
| 10/05 | 348 | 357 | 345 | 348 | -1.56% | 1,596,800 | - | -7.51% | - | - |
| 10/02 | 372 | 372 | 351 | 353 | -7.16% | 1,844,400 | - | -6.3% | - | - |
| 10/01 | 377 | 382 | 373 | 381 | +1.53% | 1,108,800 | - | +0.93% | - | - |
| 09/30 | 371 | 377 | 368 | 375 | -0.27% | 1,183,600 | - | -0.6% | - | - |
| 09/29 | 374 | 379 | 372 | 376 | +0.47% | 1,253,600 | - | -0.33% | - | - |
| 09/28 | 373 | 377 | 371 | 374 | -0.8% | 1,730,800 | - | -0.53% | - | - |
| 09/25 | 381 | 381 | 374 | 377 | -1.11% | 1,496,800 | - | +0.53% | - | - |
| 09/24 | 383 | 386 | 376 | 381 | +0.59% | 1,732,000 | - | +1.67% | - | - |
| 09/18 | 377 | 379 | 372 | 379 | +0.53% | 963,200 | - | +1.61% | - | - |
| 09/17 | 382 | 384 | 375 | 377 | -0.07% | 716,800 | - | +1.34% | - | - |
| 09/16 | 380 | 387 | 376 | 377 | -0.79% | 999,600 | - | +1.68% | - | - |
| 09/15 | 375 | 384 | 372 | 380 | +2.29% | 1,176,000 | - | +2.49% | - | - |
| 09/14 | 377 | 381 | 371 | 372 | -1.26% | 1,253,200 | - | +0.47% | - | - |
| 09/11 | 384 | 384 | 376 | 377 | -2.33% | 1,788,400 | - | +2.03% | - | - |
| 09/10 | 381 | 397 | 374 | 386 | +2.66% | 1,991,600 | - | +4.76% | - | - |
| 09/09 | 378 | 378 | 370 | 376 | -0.6% | 1,294,400 | - | +2.32% | - | - |
| 09/08 | 375 | 380 | 373 | 378 | +1.96% | 1,326,800 | - | +3.49% | - | - |
| 09/07 | 381 | 385 | 369 | 371 | -1.85% | 1,870,800 | - | +2.07% | - | - |
| 09/04 | 385 | 386 | 374 | 378 | -0.46% | 2,073,600 | - | +4.28% | - | - |
