株価チャート
2009/10/30~2010/03/31
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 |
---|
2018 | 8/15, 株式分割 1→2 |
2018 | 3/15, 株式分割 1→2 |
2013 | 3/1, 株式分割 1→2 |
2011 | 4/1, 株式分割 1→200 |
2010 |
03/31 | 148 | 148 | 147 | 147 | -2.49% | 4,800 | 47億4747万 | +2.71% | 13.87 | 2.19 |
03/30 | 151 | 151 | 151 | 151 | +3.43% | 4,800 | - | +6.07% | - | - |
03/29 | 144 | 146 | 144 | 146 | +0.43% | 4,800 | - | +2.55% | - | - |
03/26 | 148 | 148 | 144 | 145 | -3.17% | 19,200 | - | +2.84% | - | - |
03/25 | 153 | 153 | 149 | 150 | +1.78% | 28,800 | - | +6.21% | - | - |
03/24 | 144 | 149 | 144 | 147 | +2.79% | 17,600 | - | +5.09% | - | - |
03/23 | 146 | 147 | 143 | 143 | -4.18% | 22,400 | - | +2.97% | - | - |
03/19 | 153 | 153 | 149 | 149 | -2.45% | 38,400 | - | +7.46% | - | - |
03/18 | 143 | 153 | 143 | 153 | +7.46% | 27,200 | - | +10.96% | - | - |
03/17 | 144 | 144 | 142 | 143 | -2.56% | 11,200 | - | +4.01% | - | - |
03/16 | 140 | 146 | 140 | 146 | +4.93% | 19,200 | - | +6.75% | - | - |
03/15 | 139 | 139 | 139 | 139 | +0.18% | 8,000 | - | +2.48% | - | - |
03/12 | 139 | 139 | 136 | 139 | +1.92% | 17,600 | - | +2.3% | - | - |
03/11 | 137 | 138 | 136 | 137 | +0.18% | 8,000 | - | +0.37% | - | - |
03/10 | 138 | 138 | 136 | 136 | -2.07% | 6,400 | - | +0.18% | - | - |
03/08 | 139 | 141 | 138 | 139 | 0% | 30,400 | - | +2.3% | - | - |
03/05 | 145 | 145 | 139 | 139 | -1.07% | 8,000 | - | +1.55% | - | - |
03/04 | 148 | 148 | 141 | 141 | -2.6% | 24,000 | - | +2.65% | - | - |
03/03 | 142 | 144 | 142 | 144 | +1.76% | 9,600 | - | +4.62% | - | - |
03/02 | 142 | 143 | 139 | 142 | +0.44% | 20,800 | - | +2.81% | - | - |
03/01 | 139 | 141 | 139 | 141 | +2.73% | 11,200 | - | +1.62% | - | - |
02/26 | 136 | 138 | 136 | 138 | -1.26% | 4,800 | - | -1.08% | - | - |
02/25 | 140 | 140 | 136 | 139 | +2.2% | 19,200 | - | -0.54% | - | - |
02/24 | 137 | 138 | 136 | 136 | -1.54% | 27,200 | - | -2.68% | - | - |
02/23 | 136 | 138 | 135 | 138 | +2.31% | 17,600 | - | -1.86% | - | - |
02/22 | 134 | 135 | 134 | 135 | -0.92% | 6,400 | - | -4.08% | - | - |
02/19 | 136 | 137 | 132 | 137 | +0.18% | 30,400 | - | -3.87% | - | - |
02/18 | 131 | 136 | 131 | 136 | +4.81% | 14,400 | - | -4.05% | - | - |
02/17 | 131 | 131 | 128 | 130 | -0.95% | 43,200 | - | -9.09% | - | - |
02/16 | 129 | 131 | 128 | 131 | +0.96% | 32,000 | - | -8.85% | - | - |
02/15 | 131 | 132 | 130 | 130 | -1.61% | 25,600 | - | -9.72% | - | - |
02/12 | 129 | 132 | 129 | 132 | +2.42% | 14,400 | - | -8.88% | - | - |
02/10 | 134 | 134 | 129 | 129 | -2.18% | 20,800 | - | -11.64% | - | - |
02/09 | 133 | 133 | 131 | 132 | -0.94% | 32,000 | - | -10.29% | - | - |
02/08 | 132 | 133 | 132 | 133 | +0.47% | 11,200 | - | -10.05% | - | - |
02/05 | 131 | 136 | 131 | 133 | +0.47% | 36,800 | - | -10.47% | - | - |
02/04 | 134 | 134 | 132 | 132 | -2.31% | 48,000 | - | -11.49% | - | - |
02/03 | 143 | 143 | 133 | 135 | -3.14% | 51,200 | - | -10% | - | - |
02/02 | 141 | 141 | 134 | 139 | +1.83% | 84,800 | - | -7.7% | - | - |
02/01 | 143 | 145 | 130 | 137 | -13.44% | 286,400 | - | -9.35% | - | - |
01/29 | 155 | 159 | 155 | 158 | +2.02% | 52,800 | - | +4.03% | - | - |
01/28 | 155 | 155 | 153 | 155 | +1.89% | 12,800 | - | +2.65% | - | - |
01/27 | 152 | 155 | 152 | 152 | -1.85% | 6,400 | - | +1.42% | - | - |
01/26 | 155 | 155 | 155 | 155 | +1.22% | 3,200 | - | +3.33% | - | - |
01/25 | 156 | 157 | 153 | 153 | +0.49% | 25,600 | - | +2.08% | - | - |
01/22 | 149 | 152 | 148 | 152 | +0.74% | 20,800 | - | +2.27% | - | - |
01/21 | 148 | 151 | 148 | 151 | +0.83% | 3,200 | - | +1.51% | - | - |
01/20 | 149 | 150 | 149 | 150 | +0.42% | 6,400 | - | +1.35% | - | - |
01/19 | 150 | 150 | 149 | 149 | 0% | 16,000 | - | +0.93% | - | - |
01/18 | 150 | 150 | 149 | 149 | -0.42% | 11,200 | - | +0.93% | - | - |
01/15 | 149 | 153 | 149 | 150 | +0.42% | 25,600 | - | +2.04% | - | - |
01/14 | 149 | 149 | 148 | 149 | -0.42% | 4,800 | - | +2.31% | - | - |
01/13 | 150 | 150 | 148 | 150 | 0% | 12,800 | - | +2.74% | - | - |
01/12 | 150 | 150 | 149 | 150 | -0.83% | 12,800 | - | +3.45% | - | - |
01/08 | 149 | 151 | 149 | 151 | +0.83% | 30,400 | - | +4.31% | - | - |
01/07 | 150 | 150 | 150 | 150 | 0% | 1,600 | - | +4.17% | - | - |
01/06 | 151 | 151 | 150 | 150 | -2.04% | 17,600 | - | +4.9% | - | - |
01/05 | 153 | 153 | 153 | 153 | 0% | 1,600 | - | +7.83% | - | - |
01/04 | 153 | 153 | 153 | 153 | 0% | 12,800 | - | +8.6% | - | - |
2009 |
12/30 | 152 | 154 | 152 | 153 | +0.82% | 12,800 | - | +8.6% | - | - |
12/29 | 152 | 152 | 151 | 152 | +0.83% | 4,800 | - | +8.48% | - | - |
12/28 | 158 | 158 | 151 | 151 | -2.82% | 22,400 | - | +8.36% | - | - |
12/25 | 155 | 155 | 150 | 155 | +3.33% | 97,600 | - | +12.32% | - | - |
12/24 | 146 | 150 | 146 | 150 | +3.72% | 59,200 | - | +10.29% | - | - |
12/22 | 140 | 145 | 140 | 145 | +3.77% | 25,600 | - | +7.13% | - | - |
12/21 | 143 | 143 | 139 | 139 | -3.04% | 28,800 | - | +4.01% | - | - |
12/18 | 144 | 144 | 142 | 144 | +0.44% | 9,600 | - | +8.08% | - | - |
12/17 | 143 | 143 | 143 | 143 | -0.87% | 16,000 | - | +7.61% | - | - |
12/16 | 143 | 144 | 142 | 144 | +1.14% | 25,600 | - | +8.55% | - | - |
12/15 | 139 | 143 | 139 | 143 | +0.18% | 17,600 | - | +8.14% | - | - |
12/14 | 143 | 143 | 141 | 143 | +0.09% | 8,000 | - | +7.95% | - | - |
12/11 | 143 | 143 | 140 | 142 | +1.52% | 16,000 | - | +7.86% | - | - |
12/10 | 138 | 140 | 137 | 140 | +2% | 28,800 | - | +6.25% | - | - |
12/09 | 140 | 140 | 136 | 138 | +1.38% | 4,800 | - | +3.38% | - | - |
12/08 | 136 | 138 | 136 | 136 | -1.81% | 17,600 | - | +1.97% | - | - |
12/07 | 140 | 141 | 135 | 138 | +1.84% | 38,400 | - | +3.08% | - | - |
12/04 | 131 | 136 | 131 | 136 | +3.33% | 16,000 | - | +1.21% | - | - |
12/03 | 136 | 136 | 131 | 131 | -3.23% | 30,400 | - | -2.78% | - | - |
12/02 | 134 | 138 | 134 | 136 | +1.4% | 25,600 | - | +0.46% | - | - |
12/01 | 133 | 134 | 128 | 134 | +0.94% | 20,800 | - | -1.65% | - | - |
11/30 | 131 | 133 | 131 | 133 | +4.43% | 11,200 | - | -2.57% | - | - |
11/27 | 128 | 129 | 126 | 127 | -1.93% | 17,600 | - | -7.39% | - | - |
11/26 | 134 | 134 | 129 | 129 | -3.45% | 33,600 | - | -6.25% | - | - |
11/25 | 135 | 135 | 134 | 134 | +4.59% | 17,600 | - | -2.9% | - | - |
11/24 | 132 | 134 | 128 | 128 | +0.1% | 43,200 | - | -7.82% | - | - |
11/20 | 126 | 131 | 125 | 128 | +2.4% | 118,400 | - | -8.57% | - | - |
11/19 | 116 | 125 | 116 | 125 | +4.17% | 57,600 | - | -10.71% | - | - |
11/18 | 122 | 125 | 116 | 120 | -1.54% | 88,000 | - | -14.89% | - | - |
11/17 | 117 | 125 | 117 | 122 | +5.98% | 51,200 | - | -14.17% | - | - |
11/16 | 127 | 127 | 114 | 115 | -9.36% | 156,800 | - | -20.14% | - | - |
11/13 | 136 | 136 | 127 | 127 | -6.45% | 65,600 | - | -12.5% | - | - |
11/12 | 132 | 136 | 130 | 136 | +0.93% | 118,400 | - | -7.11% | - | - |
11/11 | 134 | 138 | 134 | 134 | -2.27% | 57,600 | - | -7.96% | - | - |
11/10 | 141 | 141 | 135 | 138 | 0% | 22,400 | - | -5.82% | - | - |
11/09 | 144 | 144 | 138 | 138 | -3.93% | 49,600 | - | -5.82% | - | - |
11/06 | 150 | 150 | 143 | 143 | -2.97% | 27,200 | - | -2.64% | - | - |
11/05 | 151 | 151 | 148 | 148 | -1.83% | 12,800 | - | -0.34% | - | - |
11/04 | 153 | 153 | 150 | 150 | +0.67% | 22,400 | - | +0.84% | - | - |
11/02 | 149 | 149 | 147 | 149 | -0.5% | 27,200 | - | +0.17% | - | - |
10/30 | 151 | 154 | 149 | 150 | +2.56% | 9,600 | - | 0% | - | - |