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 |
|---|
| 2014 | 4/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 411 | 428 | 411 | 421 | +2.44% | 785,600 | 230億3186万 | +7.54% | 198.55 | 1.3 |
| 03/30 | 415 | 416 | 408 | 411 | -1.08% | 317,600 | - | +5.8% | - | - |
| 03/29 | 400 | 420 | 399 | 415 | +4.53% | 469,000 | - | +7.51% | - | - |
| 03/26 | 400 | 402 | 393 | 397 | -0.13% | 182,800 | - | +3.39% | - | - |
| 03/25 | 404 | 405 | 396 | 398 | -0.75% | 121,800 | - | +3.79% | - | - |
| 03/24 | 405 | 407 | 398 | 401 | -0.5% | 161,800 | - | +4.84% | - | - |
| 03/23 | 400 | 408 | 400 | 403 | +0.75% | 190,000 | - | +5.37% | - | - |
| 03/19 | 410 | 410 | 400 | 400 | -1.72% | 206,600 | - | +4.86% | - | - |
| 03/18 | 405 | 412 | 405 | 407 | -0.61% | 262,000 | - | +7.26% | - | - |
| 03/17 | 410 | 416 | 403 | 409 | -0.73% | 291,600 | - | +8.49% | - | - |
| 03/16 | 419 | 419 | 412 | 412 | -1.67% | 282,200 | - | +9.87% | - | - |
| 03/15 | 414 | 424 | 413 | 419 | +1.7% | 830,400 | - | +12.33% | - | - |
| 03/12 | 396 | 419 | 391 | 412 | +4.17% | 959,800 | - | +11.05% | - | - |
| 03/11 | 402 | 402 | 389 | 396 | -0.25% | 367,000 | - | +7.18% | - | - |
| 03/10 | 405 | 406 | 386 | 397 | -1.61% | 599,600 | - | +7.45% | - | - |
| 03/09 | 410 | 415 | 403 | 403 | +0.12% | 1,345,200 | - | +9.21% | - | - |
| 03/08 | 365 | 408 | 363 | 403 | +14.02% | 2,118,400 | - | +9.08% | - | - |
| 03/05 | 352 | 356 | 350 | 353 | +0.86% | 243,600 | - | -4.85% | - | - |
| 03/04 | 352 | 356 | 350 | 350 | -0.43% | 168,400 | - | -6.91% | - | - |
| 03/03 | 355 | 355 | 347 | 352 | -0.57% | 319,000 | - | -7.26% | - | - |
| 03/02 | 359 | 363 | 353 | 354 | -1.53% | 413,000 | - | -7.46% | - | - |
| 03/01 | 368 | 368 | 359 | 359 | -2.18% | 329,000 | - | -7.24% | - | - |
| 02/26 | 374 | 378 | 367 | 367 | -1.08% | 513,400 | - | -6.38% | - | - |
| 02/25 | 363 | 373 | 361 | 371 | +3.34% | 575,000 | - | -6.55% | - | - |
| 02/24 | 363 | 363 | 356 | 359 | -1.64% | 340,000 | - | -10.7% | - | - |
| 02/23 | 361 | 365 | 356 | 365 | +1.96% | 291,600 | - | -10.54% | - | - |
| 02/22 | 358 | 364 | 356 | 358 | -0.69% | 511,800 | - | -13.73% | - | - |
| 02/19 | 373 | 373 | 357 | 361 | -3.22% | 396,000 | - | -14.37% | - | - |
| 02/18 | 379 | 382 | 372 | 373 | -1.97% | 392,200 | - | -12.97% | - | - |
| 02/17 | 389 | 389 | 371 | 380 | -0.39% | 489,400 | - | -12.44% | - | - |
| 02/16 | 395 | 405 | 376 | 382 | -0.91% | 1,332,600 | - | -13.3% | - | - |
| 02/15 | 365 | 391 | 360 | 385 | +7.54% | 859,000 | - | -13.68% | - | - |
| 02/12 | 365 | 365 | 354 | 358 | +0.85% | 248,600 | - | -20.97% | - | - |
| 02/10 | 368 | 368 | 355 | 355 | -1.39% | 428,000 | - | -22.83% | - | - |
| 02/09 | 351 | 367 | 349 | 360 | +1.98% | 604,800 | - | -22.91% | - | - |
| 02/08 | 365 | 373 | 352 | 353 | -7.83% | 731,800 | - | -25.53% | - | - |
| 02/05 | 368 | 393 | 358 | 383 | +5.36% | 1,199,800 | - | -20.54% | - | - |
| 02/04 | 390 | 390 | 357 | 364 | -4.34% | 809,600 | - | -25.66% | - | - |
| 02/03 | 405 | 405 | 379 | 380 | -2.94% | 1,033,600 | - | -23.39% | - | - |
| 02/02 | 418 | 423 | 384 | 392 | -5.66% | 1,437,000 | - | -22.17% | - | - |
| 02/01 | 432 | 437 | 405 | 415 | -8.59% | 722,600 | - | -18.31% | - | - |
| 01/29 | 469 | 469 | 449 | 454 | -3.2% | 470,600 | - | -11.33% | - | - |
| 01/28 | 433 | 469 | 431 | 469 | +11.8% | 1,173,800 | - | -8.58% | - | - |
| 01/27 | 439 | 443 | 415 | 420 | -4.44% | 670,000 | - | -18.39% | - | - |
| 01/26 | 466 | 467 | 436 | 439 | -6.5% | 806,400 | - | -15.09% | - | - |
| 01/25 | 488 | 488 | 466 | 470 | -3.79% | 458,000 | - | -9.71% | - | - |
| 01/22 | 482 | 490 | 480 | 488 | -1.71% | 289,800 | - | -6.51% | - | - |
| 01/21 | 488 | 503 | 488 | 497 | +1.43% | 396,400 | - | -5.25% | - | - |
| 01/20 | 515 | 516 | 486 | 490 | -4.39% | 471,400 | - | -6.76% | - | - |
| 01/19 | 523 | 529 | 511 | 512 | -3.49% | 181,800 | - | -2.66% | - | - |
| 01/18 | 514 | 534 | 511 | 531 | +3.01% | 288,600 | - | +0.86% | - | - |
| 01/15 | 529 | 530 | 512 | 515 | -2.92% | 378,600 | - | -2.09% | - | - |
| 01/14 | 535 | 543 | 529 | 531 | -1.49% | 211,200 | - | +0.47% | - | - |
| 01/13 | 530 | 545 | 528 | 539 | +1.8% | 235,400 | - | +1.8% | - | - |
| 01/12 | 532 | 534 | 526 | 529 | -0.66% | 142,200 | - | +0.19% | - | - |
| 01/08 | 542 | 547 | 526 | 533 | -1.66% | 308,200 | - | +1.04% | - | - |
| 01/07 | 555 | 555 | 537 | 542 | -2.17% | 386,600 | - | +3.14% | - | - |
| 01/06 | 536 | 559 | 531 | 554 | +4.43% | 407,400 | - | +5.63% | - | - |
| 01/05 | 535 | 538 | 527 | 530 | -0.84% | 304,600 | - | +1.73% | - | - |
| 01/04 | 540 | 550 | 533 | 535 | -2.11% | 155,000 | - | +2.79% | - | - |
| 2009 |
| 12/30 | 548 | 558 | 538 | 546 | -1.27% | 296,200 | - | +4.8% | - | - |
| 12/29 | 532 | 558 | 532 | 553 | +2.12% | 426,800 | - | +6.76% | - | - |
| 12/28 | 564 | 571 | 535 | 542 | -2.26% | 947,400 | - | +4.94% | - | - |
| 12/25 | 540 | 560 | 529 | 554 | +5.22% | 1,125,400 | - | +7.99% | - | - |
| 12/24 | 525 | 527 | 511 | 527 | +3.54% | 573,400 | - | +3.44% | - | - |
| 12/22 | 488 | 515 | 487 | 509 | +6.49% | 637,400 | - | +0.49% | - | - |
| 12/21 | 483 | 489 | 471 | 478 | -3.05% | 533,600 | - | -5.07% | - | - |
| 12/18 | 491 | 502 | 477 | 493 | -1.4% | 610,000 | - | -1.5% | - | - |
| 12/17 | 513 | 516 | 500 | 500 | -1.67% | 265,000 | - | +0.91% | - | - |
| 12/16 | 521 | 531 | 506 | 508 | -2.12% | 313,800 | - | +3.89% | - | - |
| 12/15 | 540 | 542 | 518 | 519 | -3.8% | 595,800 | - | +7.23% | - | - |
| 12/14 | 530 | 543 | 520 | 540 | +3.45% | 578,400 | - | +12.87% | - | - |
| 12/11 | 523 | 530 | 500 | 522 | -0.29% | 660,000 | - | +10.49% | - | - |
| 12/10 | 517 | 542 | 511 | 523 | +3.05% | 786,400 | - | +12.23% | - | - |
| 12/09 | 527 | 527 | 504 | 508 | -5.23% | 449,400 | - | +9.85% | - | - |
| 12/08 | 534 | 542 | 531 | 536 | -2.1% | 298,400 | - | +16.67% | - | - |
| 12/07 | 563 | 572 | 543 | 547 | -1.88% | 427,200 | - | +19.96% | - | - |
| 12/04 | 525 | 558 | 525 | 558 | +7.63% | 1,132,600 | - | +23.61% | - | - |
| 12/03 | 512 | 527 | 507 | 518 | +3.81% | 532,800 | - | +15.88% | - | - |
| 12/02 | 500 | 512 | 487 | 499 | +1.11% | 595,800 | - | +12.13% | - | - |
| 12/01 | 488 | 498 | 478 | 494 | -1.89% | 557,600 | - | +10.9% | - | - |
| 11/30 | 503 | 519 | 503 | 503 | +4.9% | 645,600 | - | +13.29% | - | - |
| 11/27 | 494 | 517 | 479 | 480 | -8.49% | 617,400 | - | +8.48% | - | - |
| 11/26 | 525 | 558 | 505 | 524 | -3.14% | 1,026,800 | - | +18.82% | - | - |
| 11/25 | 491 | 541 | 485 | 541 | +10.18% | 1,373,400 | - | +23.52% | - | - |
| 11/24 | 496 | 513 | 489 | 491 | +0.2% | 780,800 | - | +12.87% | - | - |
| 11/20 | 459 | 502 | 454 | 490 | +6.52% | 1,328,600 | - | +12.9% | - | - |
| 11/19 | 463 | 466 | 449 | 460 | -1.08% | 289,400 | - | +6.48% | - | - |
| 11/18 | 475 | 478 | 446 | 465 | +0.76% | 987,200 | - | +7.39% | - | - |
| 11/17 | 442 | 462 | 433 | 462 | +12.15% | 1,791,000 | - | +6.34% | - | - |
| 11/16 | 409 | 421 | 402 | 412 | +0.98% | 924,600 | - | -5.18% | - | - |
| 11/13 | 380 | 413 | 367 | 408 | +10.88% | 1,467,400 | - | -6.32% | - | - |
| 11/12 | 347 | 383 | 347 | 368 | +3.09% | 1,148,400 | - | -15.52% | - | - |
| 11/11 | 368 | 371 | 351 | 357 | -3.91% | 548,200 | - | -18.42% | - | - |
| 11/10 | 377 | 378 | 368 | 371 | -0.13% | 547,600 | - | -15.49% | - | - |
| 11/09 | 376 | 378 | 368 | 372 | -4.25% | 334,400 | - | -15.76% | - | - |
| 11/06 | 403 | 403 | 386 | 388 | +0.26% | 414,000 | - | -12.61% | - | - |
| 11/05 | 412 | 419 | 379 | 387 | -6.63% | 857,600 | - | -13.42% | - | - |
| 11/04 | 430 | 434 | 407 | 415 | -3.38% | 565,000 | - | -7.68% | - | - |
| 11/02 | 424 | 439 | 423 | 429 | -5.4% | 711,400 | - | -4.67% | - | - |
