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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 827 | 831 | 815 | 818 | -1.05% | 678,000 | 1185億6177万 | +9.4% | - | 1.29 |
| 03/30 | 810 | 830 | 807 | 827 | +1.89% | 634,800 | - | +11.31% | - | - |
| 03/29 | 768 | 812 | 768 | 812 | +5.73% | 918,000 | - | +9.98% | - | - |
| 03/26 | 760 | 780 | 757 | 768 | +2.49% | 1,124,700 | - | +4.73% | - | - |
| 03/25 | 750 | 757 | 743 | 749 | -1.23% | 887,100 | - | +2.74% | - | - |
| 03/24 | 764 | 768 | 743 | 758 | -0.7% | 1,132,500 | - | +4.45% | - | - |
| 03/23 | 767 | 771 | 748 | 764 | -1.46% | 718,200 | - | +5.62% | - | - |
| 03/19 | 792 | 792 | 768 | 775 | -1.65% | 700,500 | - | +7.79% | - | - |
| 03/18 | 803 | 808 | 787 | 788 | -2.07% | 586,500 | - | +10.21% | - | - |
| 03/17 | 783 | 808 | 783 | 805 | +3.83% | 705,600 | - | +13.33% | - | - |
| 03/16 | 773 | 780 | 765 | 775 | +0.52% | 417,600 | - | +10.09% | - | - |
| 03/15 | 780 | 781 | 763 | 771 | -0.04% | 463,800 | - | +10.3% | - | - |
| 03/12 | 752 | 773 | 752 | 771 | +3.3% | 950,400 | - | +10.82% | - | - |
| 03/11 | 738 | 748 | 736 | 747 | +1.13% | 726,600 | - | +7.74% | - | - |
| 03/10 | 731 | 740 | 727 | 738 | +1.37% | 634,200 | - | +6.54% | - | - |
| 03/09 | 733 | 737 | 728 | 728 | -1.35% | 608,400 | - | +5.25% | - | - |
| 03/08 | 730 | 739 | 719 | 738 | +3.12% | 666,300 | - | +6.7% | - | - |
| 03/05 | 709 | 720 | 702 | 716 | +2.04% | 648,300 | - | +3.47% | - | - |
| 03/04 | 705 | 706 | 693 | 702 | -0.05% | 586,500 | - | +0.96% | - | - |
| 03/03 | 704 | 708 | 695 | 702 | +0.19% | 615,300 | - | +0.86% | - | - |
| 03/02 | 684 | 702 | 678 | 701 | +2.79% | 551,700 | - | +0.38% | - | - |
| 03/01 | 696 | 696 | 681 | 682 | -2.15% | 592,500 | - | -2.76% | - | - |
| 02/26 | 685 | 699 | 679 | 697 | +1.26% | 713,100 | - | -1.32% | - | - |
| 02/25 | 694 | 708 | 684 | 688 | +0.44% | 781,500 | - | -3.23% | - | - |
| 02/24 | 684 | 688 | 670 | 685 | -2.38% | 770,400 | - | -4.33% | - | - |
| 02/23 | 700 | 708 | 694 | 702 | +0.72% | 898,200 | - | -2.82% | - | - |
| 02/22 | 684 | 702 | 680 | 697 | +4.34% | 736,500 | - | -4.17% | - | - |
| 02/19 | 683 | 687 | 666 | 668 | -2.05% | 618,000 | - | -8.91% | - | - |
| 02/18 | 685 | 690 | 678 | 682 | +0.1% | 726,000 | - | -7.88% | - | - |
| 02/17 | 686 | 693 | 677 | 681 | +1.49% | 877,500 | - | -8.71% | - | - |
| 02/16 | 667 | 673 | 660 | 671 | +1.98% | 671,700 | - | -10.65% | - | - |
| 02/15 | 685 | 685 | 654 | 658 | -2.37% | 645,600 | - | -13.08% | - | - |
| 02/12 | 680 | 689 | 661 | 674 | +1.15% | 580,500 | - | -11.66% | - | - |
| 02/10 | 671 | 680 | 663 | 666 | +2.2% | 1,024,500 | - | -13.12% | - | - |
| 02/09 | 660 | 670 | 638 | 652 | -2.73% | 1,338,000 | - | -15.43% | - | - |
| 02/08 | 667 | 691 | 666 | 670 | -1.52% | 986,700 | - | -13.39% | - | - |
| 02/05 | 660 | 683 | 647 | 681 | -1.83% | 1,224,300 | - | -12.4% | - | - |
| 02/04 | 734 | 737 | 687 | 693 | -7.18% | 2,177,700 | - | -11.11% | - | - |
| 02/03 | 727 | 755 | 722 | 747 | +3.94% | 1,196,700 | - | -4.6% | - | - |
| 02/02 | 732 | 732 | 707 | 719 | -2.09% | 1,544,700 | - | -8.1% | - | - |
| 02/01 | 736 | 750 | 723 | 734 | -1.43% | 984,900 | - | -6.14% | - | - |
| 01/29 | 763 | 763 | 735 | 745 | -4.45% | 903,900 | - | -4.65% | - | - |
| 01/28 | 750 | 782 | 749 | 779 | +6.27% | 1,366,500 | - | +0.3% | - | - |
| 01/27 | 749 | 750 | 726 | 733 | -2.14% | 1,301,700 | - | -5.13% | - | - |
| 01/26 | 750 | 765 | 729 | 749 | -2.26% | 1,582,200 | - | -2.56% | - | - |
| 01/25 | 785 | 793 | 740 | 767 | -4.96% | 1,156,200 | - | +0.09% | - | - |
| 01/22 | 815 | 815 | 791 | 807 | -2.38% | 1,029,900 | - | +6% | - | - |
| 01/21 | 791 | 826 | 787 | 826 | +1.39% | 987,600 | - | +9.74% | - | - |
| 01/20 | 833 | 835 | 811 | 815 | -1.21% | 529,200 | - | +9.4% | - | - |
| 01/19 | 833 | 845 | 822 | 825 | -1.79% | 430,800 | - | +11.94% | - | - |
| 01/18 | 828 | 840 | 823 | 840 | -0.59% | 353,700 | - | +15.23% | - | - |
| 01/15 | 850 | 856 | 831 | 845 | -0.39% | 613,200 | - | +16.87% | - | - |
| 01/14 | 828 | 849 | 814 | 848 | +4.52% | 775,500 | - | +18.32% | - | - |
| 01/13 | 813 | 843 | 806 | 812 | -0.69% | 704,700 | - | +14% | - | - |
| 01/12 | 795 | 820 | 788 | 817 | +0.12% | 1,156,500 | - | +15.28% | - | - |
| 01/08 | 817 | 820 | 802 | 816 | +1.2% | 533,100 | - | +15.79% | - | - |
| 01/07 | 793 | 828 | 793 | 807 | +2.72% | 1,267,200 | - | +15.07% | - | - |
| 01/06 | 770 | 786 | 757 | 785 | +3.02% | 585,000 | - | +12.84% | - | - |
| 01/05 | 755 | 775 | 755 | 762 | +3.3% | 497,100 | - | +10.32% | - | - |
| 01/04 | 738 | 739 | 724 | 738 | -0.72% | 400,800 | - | +7.42% | - | - |
| 2009 |
| 12/30 | 762 | 762 | 737 | 743 | -0.67% | 349,500 | - | +8.83% | - | - |
| 12/29 | 750 | 765 | 740 | 748 | -1.1% | 566,100 | - | +10.21% | - | - |
| 12/28 | 740 | 768 | 725 | 757 | +3.65% | 985,800 | - | +12.1% | - | - |
| 12/25 | 717 | 732 | 692 | 730 | +0.23% | 756,300 | - | +8.79% | - | - |
| 12/24 | 717 | 738 | 703 | 728 | +5.56% | 1,421,700 | - | +9.03% | - | - |
| 12/22 | 675 | 692 | 666 | 690 | +3.71% | 631,200 | - | +3.45% | - | - |
| 12/21 | 650 | 675 | 643 | 665 | +1.01% | 515,400 | - | -0.25% | - | - |
| 12/18 | 643 | 663 | 638 | 659 | +1.33% | 906,900 | - | -1.54% | - | - |
| 12/17 | 659 | 664 | 647 | 650 | -1.07% | 950,400 | - | -3.13% | - | - |
| 12/16 | 673 | 682 | 655 | 657 | +1.86% | 1,438,500 | - | -2.52% | - | - |
| 12/15 | 627 | 652 | 617 | 645 | +2.82% | 1,204,800 | - | -5.01% | - | - |
| 12/14 | 633 | 655 | 623 | 627 | +1.29% | 1,240,200 | - | -8.28% | - | - |
| 12/11 | 613 | 627 | 608 | 619 | +2.71% | 1,452,000 | - | -10.37% | - | - |
| 12/10 | 627 | 630 | 601 | 603 | -5.44% | 2,217,000 | - | -13.73% | - | - |
| 12/09 | 667 | 667 | 631 | 638 | -6.23% | 1,731,000 | - | -9.81% | - | - |
| 12/08 | 700 | 708 | 672 | 680 | -3.77% | 1,455,000 | - | -4.9% | - | - |
| 12/07 | 717 | 718 | 692 | 707 | -1.62% | 1,848,600 | - | -1.99% | - | - |
| 12/04 | 735 | 738 | 710 | 718 | -1.37% | 643,800 | - | -0.92% | - | - |
| 12/03 | 717 | 733 | 717 | 728 | +2.1% | 872,700 | - | +0.05% | - | - |
| 12/02 | 730 | 735 | 705 | 713 | -0.93% | 1,056,900 | - | -2.55% | - | - |
| 12/01 | 685 | 720 | 670 | 720 | +4.1% | 1,112,700 | - | -2.31% | - | - |
| 11/30 | 666 | 692 | 659 | 692 | +6.19% | 1,143,900 | - | -6.91% | - | - |
| 11/27 | 644 | 667 | 638 | 651 | -1.86% | 1,100,100 | - | -13.39% | - | - |
| 11/26 | 634 | 673 | 634 | 664 | +4.68% | 1,155,300 | - | -13.02% | - | - |
| 11/25 | 623 | 638 | 611 | 634 | -0.89% | 1,717,200 | - | -18.19% | - | - |
| 11/24 | 670 | 675 | 624 | 640 | -3.23% | 932,700 | - | -18.72% | - | - |
| 11/20 | 632 | 682 | 632 | 661 | +1.38% | 1,175,400 | - | -17.17% | - | - |
| 11/19 | 675 | 675 | 640 | 652 | -2.1% | 1,065,900 | - | -19.41% | - | - |
| 11/18 | 673 | 687 | 647 | 666 | -2.54% | 679,800 | - | -18.78% | - | - |
| 11/17 | 688 | 702 | 678 | 683 | -1.2% | 705,300 | - | -17.77% | - | - |
| 11/16 | 702 | 705 | 685 | 692 | -4.38% | 807,300 | - | -17.76% | - | - |
| 11/13 | 717 | 727 | 700 | 723 | +1.88% | 1,415,700 | - | -14.8% | - | - |
| 11/12 | 718 | 733 | 687 | 710 | -3.62% | 2,246,400 | - | -17.06% | - | - |
| 11/11 | 775 | 778 | 722 | 737 | -5.56% | 1,800,000 | - | -14.64% | - | - |
| 11/10 | 783 | 798 | 760 | 780 | +1.74% | 949,800 | - | -10.24% | - | - |
| 11/09 | 792 | 792 | 765 | 767 | -2.75% | 1,419,600 | - | -12.18% | - | - |
| 11/06 | 805 | 807 | 768 | 788 | -3.47% | 1,239,300 | - | -10.11% | - | - |
| 11/05 | 807 | 827 | 795 | 817 | +1.03% | 757,500 | - | -7.41% | - | - |
| 11/04 | 818 | 820 | 807 | 808 | -3.19% | 777,900 | - | -8.97% | - | - |
| 11/02 | 795 | 847 | 792 | 835 | 0% | 1,200,000 | - | -6.18% | - | - |
