株価チャート
2009/11/02～2010/03/31
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 |
|---|
| 2013 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 685 | 690 | 680 | 685 | -0.72% | 793,100 | 1090億6200万 | +3.79% | 13.79 | 1.39 |
| 03/30 | 685 | 690 | 675 | 690 | +0.73% | 1,416,100 | - | +4.86% | - | - |
| 03/29 | 680 | 690 | 680 | 685 | -0.72% | 896,100 | - | +4.26% | - | - |
| 03/26 | 690 | 700 | 685 | 690 | 0% | 1,770,400 | - | +5.34% | - | - |
| 03/25 | 690 | 690 | 685 | 690 | +0.73% | 613,200 | - | +5.67% | - | - |
| 03/24 | 685 | 695 | 680 | 685 | +0.74% | 828,600 | - | +5.22% | - | - |
| 03/23 | 680 | 695 | 680 | 680 | 0% | 1,202,800 | - | +4.94% | - | - |
| 03/19 | 685 | 685 | 675 | 680 | 0% | 999,200 | - | +5.1% | - | - |
| 03/18 | 690 | 690 | 680 | 680 | -0.73% | 832,000 | - | +5.43% | - | - |
| 03/17 | 685 | 690 | 680 | 685 | +0.74% | 561,900 | - | +6.2% | - | - |
| 03/16 | 690 | 695 | 680 | 680 | -0.73% | 1,012,100 | - | +5.75% | - | - |
| 03/15 | 700 | 705 | 680 | 685 | -1.44% | 1,664,700 | - | +6.86% | - | - |
| 03/12 | 685 | 705 | 680 | 695 | +2.96% | 3,984,900 | - | +8.76% | - | - |
| 03/11 | 640 | 685 | 630 | 675 | +6.3% | 3,606,000 | - | +5.97% | - | - |
| 03/10 | 645 | 645 | 630 | 635 | -2.31% | 1,025,100 | - | -0.31% | - | - |
| 03/09 | 635 | 650 | 630 | 650 | +1.56% | 876,700 | - | +2.04% | - | - |
| 03/08 | 630 | 640 | 625 | 640 | +2.4% | 904,400 | - | +0.47% | - | - |
| 03/05 | 615 | 625 | 615 | 625 | +2.46% | 498,000 | - | -1.88% | - | - |
| 03/04 | 615 | 620 | 610 | 610 | -2.4% | 489,600 | - | -4.54% | - | - |
| 03/03 | 625 | 625 | 620 | 625 | -0.79% | 395,800 | - | -2.5% | - | - |
| 03/02 | 630 | 630 | 625 | 630 | -0.79% | 361,500 | - | -1.87% | - | - |
| 03/01 | 625 | 635 | 620 | 635 | +1.6% | 370,000 | - | -1.4% | - | - |
| 02/26 | 620 | 625 | 615 | 625 | +0.81% | 631,900 | - | -3.1% | - | - |
| 02/25 | 635 | 635 | 615 | 620 | -1.59% | 734,800 | - | -4.17% | - | - |
| 02/24 | 630 | 635 | 625 | 630 | -0.79% | 627,400 | - | -2.93% | - | - |
| 02/23 | 640 | 650 | 635 | 635 | -2.31% | 645,600 | - | -2.61% | - | - |
| 02/22 | 640 | 650 | 640 | 650 | +3.17% | 411,800 | - | -0.76% | - | - |
| 02/19 | 645 | 655 | 630 | 630 | -1.56% | 678,500 | - | -4.11% | - | - |
| 02/18 | 640 | 650 | 635 | 640 | 0% | 675,700 | - | -3.03% | - | - |
| 02/17 | 640 | 645 | 630 | 640 | +1.59% | 780,400 | - | -3.32% | - | - |
| 02/16 | 635 | 640 | 625 | 630 | -0.79% | 679,900 | - | -5.26% | - | - |
| 02/15 | 640 | 645 | 635 | 635 | -1.55% | 238,700 | - | -4.94% | - | - |
| 02/12 | 655 | 655 | 635 | 645 | -3.01% | 1,021,600 | - | -3.87% | - | - |
| 02/10 | 650 | 665 | 645 | 665 | +3.1% | 825,700 | - | -1.19% | - | - |
| 02/09 | 635 | 645 | 630 | 645 | +1.57% | 571,900 | - | -4.02% | - | - |
| 02/08 | 635 | 645 | 635 | 635 | 0% | 686,200 | - | -5.51% | - | - |
| 02/05 | 630 | 640 | 625 | 635 | -2.31% | 841,900 | - | -5.37% | - | - |
| 02/04 | 665 | 670 | 645 | 650 | -1.52% | 717,700 | - | -3.27% | - | - |
| 02/03 | 660 | 665 | 655 | 660 | +2.33% | 508,900 | - | -1.64% | - | - |
| 02/02 | 645 | 655 | 645 | 645 | +0.78% | 568,000 | - | -3.73% | - | - |
| 02/01 | 650 | 655 | 640 | 640 | -2.29% | 699,800 | - | -4.48% | - | - |
| 01/29 | 660 | 660 | 650 | 655 | -1.5% | 685,500 | - | -2.24% | - | - |
| 01/28 | 660 | 675 | 660 | 665 | +1.53% | 588,300 | - | -0.6% | - | - |
| 01/27 | 660 | 665 | 655 | 655 | -0.76% | 323,900 | - | -1.8% | - | - |
| 01/26 | 675 | 675 | 655 | 660 | -0.75% | 780,400 | - | -0.9% | - | - |
| 01/25 | 660 | 675 | 660 | 665 | 0% | 506,000 | - | 0% | - | - |
| 01/22 | 665 | 675 | 665 | 665 | -2.21% | 935,600 | - | +0.15% | - | - |
| 01/21 | 665 | 690 | 665 | 680 | +0.74% | 1,003,000 | - | +2.56% | - | - |
| 01/20 | 700 | 700 | 675 | 675 | -2.88% | 1,335,500 | - | +2.12% | - | - |
| 01/19 | 715 | 720 | 695 | 695 | -2.11% | 666,600 | - | +5.46% | - | - |
| 01/18 | 700 | 720 | 700 | 710 | 0% | 1,214,200 | - | +8.07% | - | - |
| 01/15 | 695 | 710 | 690 | 710 | +1.43% | 1,137,400 | - | +8.56% | - | - |
| 01/14 | 690 | 705 | 690 | 700 | +1.45% | 867,500 | - | +7.53% | - | - |
| 01/13 | 695 | 700 | 690 | 690 | -2.13% | 701,500 | - | +6.32% | - | - |
| 01/12 | 695 | 715 | 690 | 705 | -0.7% | 1,167,600 | - | +8.96% | - | - |
| 01/08 | 700 | 720 | 700 | 710 | +0.71% | 1,747,400 | - | +10.25% | - | - |
| 01/07 | 700 | 705 | 685 | 705 | +0.71% | 2,100,400 | - | +10.16% | - | - |
| 01/06 | 645 | 700 | 640 | 700 | +8.53% | 3,570,600 | - | +10.06% | - | - |
| 01/05 | 645 | 650 | 640 | 645 | +1.57% | 808,300 | - | +2.06% | - | - |
| 01/04 | 635 | 640 | 630 | 635 | +0.79% | 206,400 | - | +0.63% | - | - |
| 2009 |
| 12/30 | 640 | 645 | 630 | 630 | -1.56% | 312,200 | - | 0% | - | - |
| 12/29 | 640 | 645 | 635 | 640 | -0.78% | 578,700 | - | +1.75% | - | - |
| 12/28 | 630 | 645 | 630 | 645 | +3.2% | 835,900 | - | +2.71% | - | - |
| 12/25 | 635 | 635 | 625 | 625 | -2.34% | 482,800 | - | -0.32% | - | - |
| 12/24 | 640 | 640 | 635 | 640 | 0% | 455,600 | - | +2.07% | - | - |
| 12/22 | 625 | 640 | 625 | 640 | +2.4% | 755,400 | - | +2.4% | - | - |
| 12/21 | 625 | 630 | 620 | 625 | -0.79% | 360,400 | - | -0.16% | - | - |
| 12/18 | 625 | 630 | 620 | 630 | -0.79% | 740,800 | - | +0.48% | - | - |
| 12/17 | 630 | 635 | 630 | 635 | +1.6% | 246,600 | - | +1.28% | - | - |
| 12/16 | 640 | 645 | 605 | 625 | -1.57% | 1,728,000 | - | -0.16% | - | - |
| 12/15 | 635 | 640 | 630 | 635 | 0% | 402,400 | - | +1.44% | - | - |
| 12/14 | 635 | 640 | 625 | 635 | -0.78% | 511,600 | - | +1.44% | - | - |
| 12/11 | 635 | 640 | 620 | 640 | +1.59% | 1,092,700 | - | +2.24% | - | - |
| 12/10 | 630 | 640 | 625 | 630 | -0.79% | 787,700 | - | +0.96% | - | - |
| 12/09 | 630 | 635 | 630 | 635 | -0.78% | 319,700 | - | +1.93% | - | - |
| 12/08 | 635 | 645 | 630 | 640 | -0.78% | 822,700 | - | +3.06% | - | - |
| 12/07 | 650 | 655 | 635 | 645 | +1.57% | 1,088,400 | - | +4.03% | - | - |
| 12/04 | 645 | 650 | 635 | 635 | -1.55% | 709,900 | - | +2.92% | - | - |
| 12/03 | 630 | 645 | 625 | 645 | +3.2% | 915,000 | - | +4.71% | - | - |
| 12/02 | 620 | 630 | 615 | 625 | +0.81% | 934,800 | - | +1.96% | - | - |
| 12/01 | 600 | 620 | 600 | 620 | +2.48% | 951,200 | - | +1.14% | - | - |
| 11/30 | 585 | 610 | 585 | 605 | +3.42% | 1,131,200 | - | -1.14% | - | - |
| 11/27 | 600 | 610 | 580 | 585 | -5.65% | 1,289,200 | - | -4.1% | - | - |
| 11/26 | 605 | 620 | 605 | 620 | +0.81% | 907,600 | - | +1.47% | - | - |
| 11/25 | 605 | 615 | 600 | 615 | +0.82% | 1,144,700 | - | +1.15% | - | - |
| 11/24 | 615 | 625 | 610 | 610 | -0.81% | 435,500 | - | +0.66% | - | - |
| 11/20 | 600 | 615 | 600 | 615 | 0% | 494,200 | - | +1.82% | - | - |
| 11/19 | 620 | 625 | 600 | 615 | -0.81% | 1,029,900 | - | +2.16% | - | - |
| 11/18 | 610 | 625 | 605 | 620 | +1.64% | 1,065,500 | - | +3.33% | - | - |
| 11/17 | 645 | 645 | 605 | 610 | -6.15% | 1,559,400 | - | +2.18% | - | - |
| 11/16 | 640 | 655 | 635 | 650 | +0.78% | 1,498,100 | - | +9.24% | - | - |
| 11/13 | 630 | 645 | 630 | 645 | +2.38% | 1,770,300 | - | +9.32% | - | - |
| 11/12 | 630 | 630 | 620 | 630 | +0.8% | 628,000 | - | +7.69% | - | - |
| 11/11 | 625 | 640 | 625 | 625 | -0.79% | 1,032,900 | - | +7.57% | - | - |
| 11/10 | 630 | 635 | 630 | 630 | 0% | 599,400 | - | +9.38% | - | - |
| 11/09 | 625 | 635 | 620 | 630 | +0.8% | 1,059,600 | - | +10.14% | - | - |
| 11/06 | 610 | 630 | 605 | 625 | +5.04% | 2,737,100 | - | +9.65% | - | - |
| 11/05 | 600 | 605 | 580 | 595 | -1.65% | 769,700 | - | +4.94% | - | - |
| 11/04 | 585 | 605 | 580 | 605 | +2.54% | 503,800 | - | +6.89% | - | - |
| 11/02 | 580 | 595 | 575 | 590 | -1.67% | 580,000 | - | +4.42% | - | - |
