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 | 4/1, 株式分割 1→10 |
| 2010 |
| 03/31 | 826 | 848 | 821 | 829 | +0.48% | 21,414,100 | 9138億626万 | +13.56% | 25.03 | 0.71 |
| 03/30 | 810 | 835 | 800 | 825 | +2.1% | 21,117,800 | - | +13.79% | - | - |
| 03/29 | 768 | 809 | 767 | 808 | +5.07% | 18,216,000 | - | +12.22% | - | - |
| 03/26 | 772 | 781 | 768 | 769 | +0.79% | 12,393,600 | - | +7.55% | - | - |
| 03/25 | 778 | 781 | 762 | 763 | -1.29% | 10,053,700 | - | +7.01% | - | - |
| 03/24 | 769 | 786 | 768 | 773 | 0% | 13,288,800 | - | +8.87% | - | - |
| 03/23 | 763 | 785 | 758 | 773 | +2.66% | 20,364,200 | - | +9.49% | - | - |
| 03/19 | 767 | 767 | 753 | 753 | -1.44% | 12,660,000 | - | +7.26% | - | - |
| 03/18 | 782 | 785 | 761 | 764 | -1.42% | 22,680,900 | - | +9.3% | - | - |
| 03/17 | 735 | 784 | 732 | 775 | +7.19% | 34,754,600 | - | +11.35% | - | - |
| 03/16 | 711 | 727 | 711 | 723 | +1.26% | 11,885,700 | - | +4.63% | - | - |
| 03/15 | 715 | 718 | 708 | 714 | +0.71% | 8,047,700 | - | +3.48% | - | - |
| 03/12 | 710 | 710 | 701 | 709 | +0.42% | 7,814,400 | - | +2.9% | - | - |
| 03/11 | 705 | 707 | 699 | 706 | +1% | 6,054,300 | - | +2.62% | - | - |
| 03/10 | 700 | 703 | 696 | 699 | -0.14% | 7,525,300 | - | +1.75% | - | - |
| 03/09 | 701 | 704 | 697 | 700 | -1.27% | 8,117,800 | - | +2.04% | - | - |
| 03/08 | 697 | 711 | 695 | 709 | +3.2% | 13,059,700 | - | +3.5% | - | - |
| 03/05 | 681 | 691 | 681 | 687 | +1.48% | 7,875,800 | - | +0.44% | - | - |
| 03/04 | 680 | 686 | 676 | 677 | -0.44% | 5,317,900 | - | -1.02% | - | - |
| 03/03 | 682 | 684 | 678 | 680 | -0.44% | 4,935,200 | - | -0.58% | - | - |
| 03/02 | 688 | 690 | 678 | 683 | -0.44% | 4,852,300 | - | -0.15% | - | - |
| 03/01 | 686 | 693 | 681 | 686 | +0.59% | 5,517,500 | - | +0.15% | - | - |
| 02/26 | 680 | 687 | 680 | 682 | -0.15% | 4,899,400 | - | -0.44% | - | - |
| 02/25 | 690 | 694 | 681 | 683 | -1.3% | 8,098,300 | - | -0.44% | - | - |
| 02/24 | 683 | 693 | 683 | 692 | 0% | 7,586,800 | - | +0.87% | - | - |
| 02/23 | 697 | 698 | 689 | 692 | -1.14% | 8,884,100 | - | +1.02% | - | - |
| 02/22 | 699 | 705 | 695 | 700 | +2.34% | 10,910,600 | - | +2.04% | - | - |
| 02/19 | 713 | 714 | 681 | 684 | -3.25% | 12,861,800 | - | -0.29% | - | - |
| 02/18 | 695 | 710 | 692 | 707 | +2.46% | 13,138,500 | - | +2.76% | - | - |
| 02/17 | 680 | 693 | 675 | 690 | +2.68% | 9,504,300 | - | +0.29% | - | - |
| 02/16 | 681 | 684 | 672 | 672 | -0.74% | 4,052,000 | - | -2.47% | - | - |
| 02/15 | 682 | 686 | 675 | 677 | -0.88% | 5,546,400 | - | -1.88% | - | - |
| 02/12 | 685 | 686 | 678 | 683 | +0.74% | 7,713,900 | - | -1.16% | - | - |
| 02/10 | 677 | 682 | 668 | 678 | +1.04% | 11,990,300 | - | -1.88% | - | - |
| 02/09 | 679 | 686 | 671 | 671 | -1.03% | 10,078,600 | - | -2.89% | - | - |
| 02/08 | 687 | 696 | 673 | 678 | -2.59% | 15,356,100 | - | -1.6% | - | - |
| 02/05 | 674 | 696 | 668 | 696 | +1.75% | 18,139,300 | - | +1.31% | - | - |
| 02/04 | 691 | 694 | 678 | 684 | -0.29% | 7,109,400 | - | -0.15% | - | - |
| 02/03 | 686 | 692 | 683 | 686 | +0.88% | 6,603,300 | - | +0.44% | - | - |
| 02/02 | 674 | 685 | 673 | 680 | +1.19% | 9,100,900 | - | -0.29% | - | - |
| 02/01 | 683 | 684 | 667 | 672 | -1.18% | 9,640,800 | - | -1.18% | - | - |
| 01/29 | 685 | 692 | 676 | 680 | -0.73% | 10,115,000 | - | +0.15% | - | - |
| 01/28 | 683 | 691 | 668 | 685 | +0.88% | 11,182,000 | - | +1.18% | - | - |
| 01/27 | 688 | 691 | 677 | 679 | 0% | 8,565,900 | - | +0.59% | - | - |
| 01/26 | 705 | 711 | 675 | 679 | -2.72% | 15,459,500 | - | +0.89% | - | - |
| 01/25 | 692 | 705 | 692 | 698 | -1.13% | 9,557,600 | - | +4.02% | - | - |
| 01/22 | 682 | 709 | 680 | 706 | +2.02% | 20,549,300 | - | +5.69% | - | - |
| 01/21 | 679 | 696 | 672 | 692 | +1.47% | 14,198,100 | - | +4.06% | - | - |
| 01/20 | 690 | 695 | 680 | 682 | +0.29% | 13,041,100 | - | +3.02% | - | - |
| 01/19 | 707 | 707 | 676 | 680 | -3% | 18,212,000 | - | +3.03% | - | - |
| 01/18 | 715 | 719 | 700 | 701 | -2.91% | 12,881,400 | - | +6.7% | - | - |
| 01/15 | 730 | 732 | 713 | 722 | 0% | 12,601,900 | - | +10.4% | - | - |
| 01/14 | 714 | 724 | 705 | 722 | +2.85% | 13,791,500 | - | +10.91% | - | - |
| 01/13 | 716 | 730 | 699 | 702 | -2.09% | 16,949,500 | - | +8.33% | - | - |
| 01/12 | 699 | 720 | 696 | 717 | +1.56% | 15,783,200 | - | +11.16% | - | - |
| 01/08 | 701 | 709 | 688 | 706 | +0.86% | 19,983,800 | - | +9.97% | - | - |
| 01/07 | 693 | 722 | 692 | 700 | +1.74% | 30,341,000 | - | +9.72% | - | - |
| 01/06 | 665 | 692 | 657 | 688 | +4.4% | 21,978,600 | - | +8.52% | - | - |
| 01/05 | 645 | 671 | 643 | 659 | +4.44% | 21,146,600 | - | +4.6% | - | - |
| 01/04 | 634 | 636 | 629 | 631 | +0.64% | 4,543,200 | - | +0.64% | - | - |
| 2009 |
| 12/30 | 642 | 647 | 625 | 627 | -2.79% | 9,742,400 | - | +0.32% | - | - |
| 12/29 | 644 | 650 | 636 | 645 | +0.62% | 6,838,300 | - | +3.53% | - | - |
| 12/28 | 647 | 652 | 641 | 641 | -1.38% | 6,076,000 | - | +3.22% | - | - |
| 12/25 | 647 | 655 | 645 | 650 | +0.46% | 7,690,100 | - | +5.01% | - | - |
| 12/24 | 647 | 650 | 641 | 647 | +1.09% | 7,650,000 | - | +4.86% | - | - |
| 12/22 | 639 | 643 | 636 | 640 | +1.11% | 7,806,500 | - | +4.07% | - | - |
| 12/21 | 625 | 636 | 624 | 633 | +0.96% | 7,067,200 | - | +2.93% | - | - |
| 12/18 | 625 | 629 | 616 | 627 | -0.32% | 8,646,400 | - | +1.95% | - | - |
| 12/17 | 641 | 641 | 629 | 629 | -0.63% | 7,025,800 | - | +2.28% | - | - |
| 12/16 | 652 | 653 | 627 | 633 | +0.64% | 17,215,600 | - | +2.76% | - | - |
| 12/15 | 616 | 635 | 616 | 629 | +0.8% | 9,638,500 | - | +1.94% | - | - |
| 12/14 | 626 | 631 | 613 | 624 | -0.48% | 8,343,900 | - | +0.97% | - | - |
| 12/11 | 621 | 631 | 609 | 627 | +2.62% | 15,358,800 | - | +1.13% | - | - |
| 12/10 | 612 | 626 | 605 | 611 | +0.33% | 12,561,200 | - | -1.61% | - | - |
| 12/09 | 620 | 622 | 609 | 609 | -3.79% | 11,715,400 | - | -2.09% | - | - |
| 12/08 | 632 | 639 | 628 | 633 | -1.25% | 9,336,200 | - | +1.77% | - | - |
| 12/07 | 647 | 653 | 637 | 641 | -0.31% | 8,706,400 | - | +3.39% | - | - |
| 12/04 | 643 | 646 | 627 | 643 | -0.16% | 15,953,400 | - | +4.05% | - | - |
| 12/03 | 634 | 655 | 633 | 644 | +2.88% | 17,728,200 | - | +4.55% | - | - |
| 12/02 | 625 | 629 | 615 | 626 | +0.16% | 14,061,200 | - | +1.95% | - | - |
| 12/01 | 588 | 625 | 587 | 625 | +4.52% | 22,298,500 | - | +1.79% | - | - |
| 11/30 | 581 | 598 | 580 | 598 | +5.1% | 16,377,300 | - | -2.61% | - | - |
| 11/27 | 573 | 582 | 567 | 569 | -2.74% | 13,789,500 | - | -7.33% | - | - |
| 11/26 | 573 | 595 | 570 | 585 | +0.86% | 14,080,100 | - | -5.03% | - | - |
| 11/25 | 570 | 583 | 562 | 580 | 0% | 21,659,000 | - | -6.15% | - | - |
| 11/24 | 610 | 610 | 576 | 580 | -4.13% | 17,734,700 | - | -6.15% | - | - |
| 11/20 | 591 | 608 | 578 | 605 | +2.2% | 18,415,800 | - | -1.94% | - | - |
| 11/19 | 587 | 594 | 568 | 592 | +1.02% | 27,684,400 | - | -3.9% | - | - |
| 11/18 | 615 | 616 | 581 | 586 | -4.56% | 23,554,200 | - | -4.87% | - | - |
| 11/17 | 624 | 644 | 613 | 614 | -0.97% | 18,100,500 | - | -0.49% | - | - |
| 11/16 | 635 | 649 | 617 | 620 | -3.43% | 18,713,700 | - | +0.49% | - | - |
| 11/13 | 625 | 645 | 623 | 642 | +1.9% | 17,064,900 | - | +4.39% | - | - |
| 11/12 | 663 | 663 | 627 | 630 | -3.52% | 17,302,900 | - | +2.77% | - | - |
| 11/11 | 662 | 670 | 651 | 653 | -1.95% | 12,630,100 | - | +7.05% | - | - |
| 11/10 | 665 | 676 | 658 | 666 | +1.83% | 20,011,700 | - | +9.9% | - | - |
| 11/09 | 660 | 674 | 653 | 654 | -1.36% | 15,943,200 | - | +8.82% | - | - |
| 11/06 | 662 | 671 | 657 | 663 | +1.69% | 24,303,000 | - | +11.24% | - | - |
| 11/05 | 645 | 657 | 645 | 652 | +3.66% | 37,505,500 | - | +10.14% | - | - |
| 11/04 | 623 | 633 | 609 | 629 | +3.28% | 27,692,400 | - | +6.97% | - | - |
| 11/02 | 602 | 622 | 596 | 609 | +1.33% | 33,130,000 | - | +3.92% | - | - |
