株価チャート
2009/10/02～2010/03/02
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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2010 |
| 03/02 | 531 | 543 | 529 | 537 | +2.29% | 6,825,200 | - | -2.76% | - | - |
| 03/01 | 525 | 530 | 521 | 525 | -0.57% | 7,966,000 | - | -5.45% | - | - |
| 02/26 | 530 | 535 | 527 | 528 | -0.42% | 4,489,600 | - | -5.59% | - | - |
| 02/25 | 542 | 547 | 527 | 530 | -2.08% | 6,732,800 | - | -6.03% | - | - |
| 02/24 | 539 | 550 | 535 | 541 | -2.35% | 10,126,800 | - | -4.71% | - | - |
| 02/23 | 546 | 557 | 544 | 554 | -0.81% | 5,971,600 | - | -2.93% | - | - |
| 02/22 | 558 | 563 | 554 | 559 | +3.57% | 6,480,000 | - | -2.83% | - | - |
| 02/19 | 555 | 559 | 538 | 540 | -3.49% | 8,158,000 | - | -6.66% | - | - |
| 02/18 | 560 | 562 | 550 | 559 | +0.31% | 5,987,600 | - | -3.79% | - | - |
| 02/17 | 548 | 559 | 544 | 557 | +4.11% | 7,598,400 | - | -4.42% | - | - |
| 02/16 | 535 | 540 | 526 | 535 | -0.42% | 5,569,200 | - | -8.66% | - | - |
| 02/15 | 535 | 540 | 534 | 538 | -0.05% | 5,171,600 | - | -8.74% | - | - |
| 02/12 | 535 | 540 | 523 | 538 | +1.37% | 10,699,600 | - | -9.16% | - | - |
| 02/10 | 531 | 540 | 527 | 531 | +2.27% | 9,268,000 | - | -10.84% | - | - |
| 02/09 | 511 | 521 | 508 | 519 | -0.95% | 10,265,200 | - | -13.4% | - | - |
| 02/08 | 523 | 535 | 515 | 524 | -0.24% | 7,282,000 | - | -13.14% | - | - |
| 02/05 | 523 | 533 | 522 | 525 | -4.11% | 14,334,400 | - | -13.37% | - | - |
| 02/04 | 553 | 558 | 542 | 548 | -1.79% | 8,560,000 | - | -10.1% | - | - |
| 02/03 | 563 | 565 | 548 | 558 | -1.24% | 10,204,800 | - | -8.91% | - | - |
| 02/02 | 574 | 575 | 557 | 565 | -0.13% | 9,323,600 | - | -8.06% | - | - |
| 02/01 | 576 | 576 | 561 | 565 | +0.36% | 12,026,400 | - | -8.24% | - | - |
| 01/29 | 604 | 604 | 563 | 563 | -10.24% | 31,338,000 | - | -8.71% | - | - |
| 01/28 | 613 | 640 | 613 | 628 | +2.49% | 7,424,000 | - | +1.7% | - | - |
| 01/27 | 616 | 623 | 611 | 612 | -0.57% | 6,586,000 | - | -0.29% | - | - |
| 01/26 | 634 | 637 | 613 | 616 | -1.76% | 8,779,600 | - | +0.78% | - | - |
| 01/25 | 615 | 631 | 608 | 627 | -0.12% | 9,236,000 | - | +3.08% | - | - |
| 01/22 | 626 | 634 | 623 | 628 | -3.35% | 12,048,400 | - | +3.89% | - | - |
| 01/21 | 618 | 650 | 618 | 649 | +3.63% | 14,836,000 | - | +8.03% | - | - |
| 01/20 | 648 | 649 | 626 | 627 | 0% | 10,144,000 | - | +5.12% | - | - |
| 01/19 | 645 | 654 | 625 | 627 | -1.34% | 11,356,800 | - | +5.83% | - | - |
| 01/18 | 626 | 636 | 614 | 635 | -0.59% | 11,027,200 | - | +7.99% | - | - |
| 01/15 | 638 | 641 | 629 | 639 | +2.61% | 12,149,200 | - | +9.38% | - | - |
| 01/14 | 609 | 624 | 608 | 623 | +2.47% | 7,881,600 | - | +7.33% | - | - |
| 01/13 | 610 | 618 | 603 | 608 | -2.41% | 6,439,200 | - | +5.47% | - | - |
| 01/12 | 616 | 628 | 611 | 623 | -0.4% | 6,152,800 | - | +8.64% | - | - |
| 01/08 | 613 | 629 | 606 | 625 | +3.73% | 17,708,000 | - | +10.04% | - | - |
| 01/07 | 607 | 617 | 603 | 603 | -1.55% | 6,700,400 | - | +7.02% | - | - |
| 01/06 | 622 | 627 | 611 | 612 | -1.49% | 7,472,400 | - | +9.68% | - | - |
| 01/05 | 635 | 638 | 618 | 621 | 0% | 9,263,200 | - | +12.55% | - | - |
| 01/04 | 610 | 621 | 606 | 621 | +3.33% | 6,398,800 | - | +13.57% | - | - |
| 2009 |
| 12/30 | 619 | 620 | 601 | 601 | -1.23% | 8,275,200 | - | +10.93% | - | - |
| 12/29 | 614 | 623 | 604 | 609 | -2.21% | 10,467,600 | - | +12.94% | - | - |
| 12/28 | 610 | 625 | 610 | 623 | +1.43% | 7,550,400 | - | +16.36% | - | - |
| 12/25 | 613 | 619 | 604 | 614 | 0% | 7,210,800 | - | +15.58% | - | - |
| 12/24 | 601 | 615 | 600 | 614 | +5.14% | 17,179,600 | - | +16.46% | - | - |
| 12/22 | 570 | 584 | 566 | 584 | +4.47% | 9,258,800 | - | +11.62% | - | - |
| 12/21 | 554 | 561 | 553 | 559 | +2.05% | 5,784,000 | - | +7.66% | - | - |
| 12/18 | 544 | 550 | 535 | 548 | +0.23% | 6,357,200 | - | +5.9% | - | - |
| 12/17 | 545 | 554 | 540 | 546 | +1.63% | 6,352,000 | - | +6.27% | - | - |
| 12/16 | 544 | 545 | 531 | 538 | +0.7% | 3,761,200 | - | +4.98% | - | - |
| 12/15 | 534 | 536 | 528 | 534 | -1.84% | 3,829,600 | - | +4.45% | - | - |
| 12/14 | 545 | 545 | 534 | 544 | +1.64% | 5,123,200 | - | +6.83% | - | - |
| 12/11 | 526 | 536 | 516 | 535 | +3.63% | 24,139,200 | - | +5.52% | - | - |
| 12/10 | 511 | 528 | 510 | 516 | -0.96% | 6,848,400 | - | +2.23% | - | - |
| 12/09 | 523 | 529 | 519 | 521 | -3.92% | 8,088,400 | - | +3.42% | - | - |
| 12/08 | 534 | 548 | 533 | 543 | -0.23% | 5,080,400 | - | +7.64% | - | - |
| 12/07 | 540 | 546 | 533 | 544 | +3.57% | 7,850,400 | - | +8.1% | - | - |
| 12/04 | 521 | 531 | 515 | 525 | -0.47% | 6,747,200 | - | +4.79% | - | - |
| 12/03 | 513 | 528 | 511 | 528 | +5.92% | 12,445,200 | - | +4.87% | - | - |
| 12/02 | 500 | 505 | 493 | 498 | +0.81% | 9,630,000 | - | -1.39% | - | - |
| 12/01 | 481 | 495 | 466 | 494 | +2.81% | 14,966,000 | - | -2.95% | - | - |
| 11/30 | 478 | 483 | 475 | 481 | +2.13% | 9,221,600 | - | -6.34% | - | - |
| 11/27 | 485 | 490 | 470 | 471 | -4.18% | 12,005,600 | - | -8.99% | - | - |
| 11/26 | 486 | 499 | 485 | 491 | -2.53% | 10,293,200 | - | -5.94% | - | - |
| 11/25 | 500 | 508 | 496 | 504 | -0.49% | 9,886,000 | - | -4.41% | - | - |
| 11/24 | 518 | 520 | 503 | 506 | -0.25% | 8,102,400 | - | -4.84% | - | - |
| 11/20 | 513 | 515 | 505 | 508 | -2.87% | 8,127,600 | - | -5.32% | - | - |
| 11/19 | 528 | 531 | 518 | 523 | -0.24% | 10,438,400 | - | -3.42% | - | - |
| 11/18 | 516 | 529 | 513 | 524 | +2.95% | 15,371,600 | - | -3.72% | - | - |
| 11/17 | 505 | 515 | 505 | 509 | +1.5% | 13,316,800 | - | -7.16% | - | - |
| 11/16 | 496 | 503 | 494 | 501 | +1.52% | 9,630,400 | - | -9.03% | - | - |
| 11/13 | 481 | 495 | 481 | 494 | +1.75% | 11,176,000 | - | -10.88% | - | - |
| 11/12 | 501 | 504 | 485 | 485 | -1.72% | 7,524,000 | - | -12.72% | - | - |
| 11/11 | 495 | 500 | 489 | 494 | -1.74% | 7,995,600 | - | -11.67% | - | - |
| 11/10 | 504 | 518 | 499 | 503 | +1.46% | 9,526,800 | - | -10.59% | - | - |
| 11/09 | 486 | 497 | 481 | 495 | +0.71% | 6,388,000 | - | -12.19% | - | - |
| 11/06 | 500 | 501 | 490 | 492 | +0.46% | 8,655,600 | - | -13.42% | - | - |
| 11/05 | 488 | 494 | 484 | 490 | -0.66% | 11,637,600 | - | -14.57% | - | - |
| 11/04 | 500 | 505 | 483 | 493 | -1.25% | 15,395,600 | - | -14.9% | - | - |
| 11/02 | 493 | 505 | 489 | 499 | -3.11% | 18,902,400 | - | -14.41% | - | - |
| 10/30 | 526 | 526 | 513 | 515 | -0.24% | 11,023,600 | - | -12.56% | - | - |
| 10/29 | 523 | 530 | 510 | 516 | -6.56% | 23,530,000 | - | -12.94% | - | - |
| 10/28 | 573 | 576 | 550 | 553 | -5.15% | 16,362,000 | - | -7.45% | - | - |
| 10/27 | 598 | 599 | 583 | 583 | -2.1% | 8,282,000 | - | -2.75% | - | - |
| 10/26 | 594 | 603 | 586 | 595 | +0.42% | 6,321,600 | - | -0.5% | - | - |
| 10/23 | 594 | 595 | 580 | 593 | 0% | 9,140,800 | - | -0.75% | - | - |
| 10/22 | 594 | 596 | 585 | 593 | -1.46% | 8,620,800 | - | -0.59% | - | - |
| 10/21 | 593 | 604 | 586 | 601 | -1.64% | 9,979,600 | - | +0.88% | - | - |
| 10/20 | 623 | 628 | 608 | 611 | -0.81% | 7,549,600 | - | +2.73% | - | - |
| 10/19 | 609 | 621 | 601 | 616 | 0% | 6,123,200 | - | +3.75% | - | - |
| 10/16 | 631 | 631 | 604 | 616 | -1.4% | 8,720,400 | - | +3.92% | - | - |
| 10/15 | 626 | 631 | 619 | 625 | +1.42% | 9,257,200 | - | +5.57% | - | - |
| 10/14 | 619 | 620 | 598 | 616 | +0.61% | 10,110,000 | - | +4.45% | - | - |
| 10/13 | 601 | 616 | 598 | 613 | +3.16% | 12,967,600 | - | +4.17% | - | - |
| 10/09 | 571 | 594 | 571 | 594 | +4.4% | 16,878,400 | - | +1.32% | - | - |
| 10/08 | 568 | 575 | 554 | 569 | +2.94% | 9,122,000 | - | -2.94% | - | - |
| 10/07 | 565 | 571 | 551 | 553 | -0.45% | 7,170,800 | - | -5.88% | - | - |
| 10/06 | 568 | 573 | 545 | 555 | +0.45% | 9,571,200 | - | -5.61% | - | - |
| 10/05 | 568 | 571 | 548 | 553 | -2.86% | 8,783,600 | - | -6.2% | - | - |
| 10/02 | 566 | 571 | 560 | 569 | -2.99% | 12,398,000 | - | -3.76% | - | - |
