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 | 335 | 343 | 333 | 340 | +1.49% | 2,335,800 | 3045億8361万 | +5.92% | 14.7 | 0.87 |
| 03/30 | 328 | 335 | 327 | 335 | +3.55% | 2,528,400 | - | +4.69% | - | - |
| 03/29 | 318 | 324 | 315 | 324 | +0.78% | 1,653,700 | - | +1.41% | - | - |
| 03/26 | 317 | 322 | 317 | 321 | +1.58% | 2,195,600 | - | +1.26% | - | - |
| 03/25 | 320 | 320 | 315 | 316 | -0.16% | 2,200,600 | - | -0.32% | - | - |
| 03/24 | 317 | 318 | 314 | 317 | -0.16% | 2,626,100 | - | +0.16% | - | - |
| 03/23 | 320 | 322 | 315 | 317 | -1.09% | 2,164,100 | - | +0.63% | - | - |
| 03/19 | 329 | 329 | 321 | 321 | -1.99% | 2,788,500 | - | +2.07% | - | - |
| 03/18 | 334 | 335 | 326 | 327 | -1.95% | 3,644,700 | - | +4.47% | - | - |
| 03/17 | 330 | 335 | 327 | 334 | +1.37% | 3,271,200 | - | +6.89% | - | - |
| 03/16 | 332 | 333 | 328 | 329 | -1.64% | 1,776,000 | - | +5.79% | - | - |
| 03/15 | 335 | 338 | 331 | 335 | -0.15% | 1,064,700 | - | +7.9% | - | - |
| 03/12 | 339 | 340 | 327 | 335 | -0.45% | 2,216,400 | - | +8.77% | - | - |
| 03/11 | 330 | 337 | 329 | 337 | +2.59% | 1,630,400 | - | +9.25% | - | - |
| 03/10 | 326 | 330 | 325 | 328 | 0% | 1,300,000 | - | +6.84% | - | - |
| 03/09 | 322 | 329 | 320 | 328 | +0.92% | 1,209,800 | - | +7.19% | - | - |
| 03/08 | 325 | 326 | 319 | 325 | +2.36% | 1,429,200 | - | +6.21% | - | - |
| 03/05 | 311 | 318 | 310 | 318 | +3.25% | 1,602,100 | - | +4.1% | - | - |
| 03/04 | 310 | 311 | 307 | 308 | -0.32% | 878,100 | - | +0.82% | - | - |
| 03/03 | 307 | 309 | 304 | 309 | -0.16% | 851,200 | - | +1.15% | - | - |
| 03/02 | 309 | 311 | 305 | 309 | -0.48% | 1,140,700 | - | +1.31% | - | - |
| 03/01 | 308 | 312 | 307 | 311 | +1.14% | 931,800 | - | +1.8% | - | - |
| 02/26 | 302 | 309 | 302 | 307 | +1.32% | 1,227,300 | - | +0.33% | - | - |
| 02/25 | 305 | 311 | 303 | 303 | -0.49% | 1,386,700 | - | -0.98% | - | - |
| 02/24 | 295 | 305 | 295 | 305 | +1% | 1,963,900 | - | -0.81% | - | - |
| 02/23 | 302 | 305 | 299 | 302 | -1.31% | 2,228,000 | - | -2.11% | - | - |
| 02/22 | 300 | 307 | 298 | 306 | +3.66% | 2,055,000 | - | -0.81% | - | - |
| 02/19 | 302 | 305 | 294 | 295 | -2.9% | 2,969,700 | - | -4.63% | - | - |
| 02/18 | 298 | 305 | 297 | 304 | +1.34% | 943,300 | - | -2.41% | - | - |
| 02/17 | 298 | 300 | 295 | 300 | +2.39% | 1,056,900 | - | -3.7% | - | - |
| 02/16 | 294 | 297 | 291 | 293 | -0.75% | 1,060,900 | - | -6.25% | - | - |
| 02/15 | 297 | 298 | 293 | 295 | -0.81% | 1,480,500 | - | -5.85% | - | - |
| 02/12 | 300 | 300 | 295 | 297 | +0.54% | 1,257,800 | - | -5.38% | - | - |
| 02/10 | 300 | 300 | 295 | 296 | -0.17% | 1,609,100 | - | -5.89% | - | - |
| 02/09 | 300 | 304 | 295 | 296 | -3.27% | 2,661,200 | - | -5.43% | - | - |
| 02/08 | 303 | 310 | 303 | 306 | +1.16% | 2,527,000 | - | -2.24% | - | - |
| 02/05 | 310 | 318 | 302 | 303 | -5.47% | 2,504,500 | - | -3.04% | - | - |
| 02/04 | 320 | 323 | 315 | 320 | +0.47% | 1,614,900 | - | +2.89% | - | - |
| 02/03 | 313 | 321 | 313 | 319 | +1.59% | 1,386,500 | - | +3.07% | - | - |
| 02/02 | 304 | 315 | 304 | 314 | +1.79% | 1,240,600 | - | +1.79% | - | - |
| 02/01 | 309 | 309 | 304 | 308 | -1.28% | 2,387,700 | - | +0.65% | - | - |
| 01/29 | 312 | 315 | 307 | 312 | +0.97% | 2,279,400 | - | +2.3% | - | - |
| 01/28 | 310 | 314 | 306 | 309 | +0.98% | 1,213,100 | - | +1.98% | - | - |
| 01/27 | 311 | 316 | 305 | 306 | -2.39% | 2,299,400 | - | +1.32% | - | - |
| 01/26 | 322 | 323 | 313 | 314 | -1.88% | 1,835,700 | - | +4.15% | - | - |
| 01/25 | 321 | 322 | 316 | 320 | -0.31% | 1,944,800 | - | +6.86% | - | - |
| 01/22 | 316 | 322 | 314 | 321 | -0.77% | 2,537,200 | - | +7.91% | - | - |
| 01/21 | 319 | 325 | 315 | 323 | +1.57% | 2,125,200 | - | +9.49% | - | - |
| 01/20 | 325 | 325 | 317 | 318 | 0% | 1,282,200 | - | +8.53% | - | - |
| 01/19 | 324 | 325 | 317 | 318 | -1.7% | 1,170,300 | - | +9.28% | - | - |
| 01/18 | 322 | 326 | 320 | 324 | -0.77% | 1,146,100 | - | +11.94% | - | - |
| 01/15 | 330 | 330 | 319 | 326 | -0.31% | 2,179,900 | - | +13.59% | - | - |
| 01/14 | 325 | 328 | 321 | 327 | +2.19% | 1,723,600 | - | +14.34% | - | - |
| 01/13 | 322 | 330 | 319 | 320 | -0.31% | 2,157,600 | - | +12.68% | - | - |
| 01/12 | 316 | 325 | 315 | 321 | +2.23% | 2,054,500 | - | +13.83% | - | - |
| 01/08 | 310 | 316 | 305 | 314 | +1.45% | 2,652,800 | - | +12.14% | - | - |
| 01/07 | 318 | 318 | 307 | 310 | +3.65% | 3,220,500 | - | +11.33% | - | - |
| 01/06 | 294 | 300 | 288 | 299 | +2.44% | 2,935,700 | - | +8.19% | - | - |
| 01/05 | 282 | 298 | 281 | 292 | +3.37% | 2,087,700 | - | +6.39% | - | - |
| 01/04 | 285 | 287 | 279 | 282 | +0.89% | 940,600 | - | +3.68% | - | - |
| 2009 |
| 12/30 | 285 | 286 | 279 | 280 | 0% | 1,351,600 | - | +3.14% | - | - |
| 12/29 | 279 | 280 | 275 | 280 | -0.53% | 742,100 | - | +3.52% | - | - |
| 12/28 | 280 | 283 | 278 | 281 | +1.08% | 1,057,100 | - | +4.07% | - | - |
| 12/25 | 276 | 278 | 274 | 278 | +0.54% | 624,200 | - | +2.96% | - | - |
| 12/24 | 276 | 278 | 273 | 277 | +0.18% | 1,469,300 | - | +2.41% | - | - |
| 12/22 | 277 | 278 | 274 | 276 | +1.1% | 1,333,300 | - | +2.22% | - | - |
| 12/21 | 273 | 274 | 272 | 273 | -0.18% | 1,013,100 | - | +1.11% | - | - |
| 12/18 | 276 | 276 | 269 | 274 | -0.18% | 1,642,200 | - | +0.92% | - | - |
| 12/17 | 277 | 278 | 274 | 274 | -0.54% | 1,188,700 | - | +1.11% | - | - |
| 12/16 | 272 | 285 | 272 | 276 | +2.04% | 3,712,700 | - | +1.29% | - | - |
| 12/15 | 271 | 273 | 267 | 270 | -0.18% | 1,361,600 | - | -1.1% | - | - |
| 12/14 | 274 | 275 | 269 | 271 | -1.28% | 1,131,500 | - | -0.92% | - | - |
| 12/11 | 272 | 276 | 267 | 274 | +1.48% | 2,498,000 | - | 0% | - | - |
| 12/10 | 268 | 273 | 267 | 270 | +0.37% | 1,905,900 | - | -1.82% | - | - |
| 12/09 | 274 | 274 | 269 | 269 | -2.89% | 1,442,800 | - | -2.18% | - | - |
| 12/08 | 280 | 283 | 277 | 277 | -1.07% | 1,246,000 | - | +0.36% | - | - |
| 12/07 | 279 | 282 | 277 | 280 | +1.08% | 1,024,600 | - | +1.45% | - | - |
| 12/04 | 277 | 279 | 273 | 277 | -1.42% | 1,424,900 | - | +0.36% | - | - |
| 12/03 | 280 | 282 | 276 | 281 | +3.5% | 2,474,200 | - | +1.81% | - | - |
| 12/02 | 268 | 274 | 264 | 272 | +1.5% | 3,211,300 | - | -1.63% | - | - |
| 12/01 | 260 | 268 | 257 | 268 | +3.08% | 2,990,500 | - | -3.08% | - | - |
| 11/30 | 250 | 260 | 249 | 260 | +5.7% | 2,372,700 | - | -6.32% | - | - |
| 11/27 | 248 | 252 | 245 | 246 | -2% | 2,170,500 | - | -11.69% | - | - |
| 11/26 | 246 | 254 | 246 | 251 | -0.6% | 2,536,400 | - | -10.22% | - | - |
| 11/25 | 251 | 254 | 248 | 252 | -1.56% | 3,456,000 | - | -10.32% | - | - |
| 11/24 | 270 | 270 | 256 | 256 | -6.23% | 3,305,700 | - | -9.22% | - | - |
| 11/20 | 270 | 275 | 268 | 273 | -0.36% | 2,733,600 | - | -3.53% | - | - |
| 11/19 | 274 | 275 | 268 | 274 | -0.18% | 2,844,000 | - | -3.18% | - | - |
| 11/18 | 283 | 284 | 271 | 275 | -4.02% | 2,766,200 | - | -3% | - | - |
| 11/17 | 288 | 289 | 285 | 286 | -0.52% | 1,278,300 | - | +0.7% | - | - |
| 11/16 | 286 | 289 | 281 | 288 | +0.52% | 1,829,400 | - | +1.59% | - | - |
| 11/13 | 283 | 288 | 280 | 286 | +0.7% | 1,456,800 | - | +1.06% | - | - |
| 11/12 | 292 | 292 | 282 | 284 | -1.39% | 1,146,500 | - | +0.35% | - | - |
| 11/11 | 290 | 292 | 288 | 288 | -1.03% | 2,144,200 | - | +2.13% | - | - |
| 11/10 | 291 | 294 | 288 | 291 | +1.39% | 2,538,100 | - | +3.56% | - | - |
| 11/09 | 284 | 288 | 280 | 287 | +0.35% | 2,600,400 | - | +2.5% | - | - |
| 11/06 | 296 | 296 | 282 | 286 | -2.05% | 2,584,500 | - | +2.14% | - | - |
| 11/05 | 289 | 293 | 287 | 292 | +1.92% | 3,120,900 | - | +4.66% | - | - |
| 11/04 | 282 | 288 | 280 | 287 | +2.14% | 2,795,400 | - | +3.06% | - | - |
| 11/02 | 275 | 282 | 273 | 281 | +1.08% | 2,292,900 | - | +0.9% | - | - |
