株価チャート
2009/12/30～2010/05/31
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 | 12/1, 株式分割 1→100 |
| 2011 | 12/1, 株式分割 1→2 |
| 2010 |
| 05/31 | 564 | 567 | 553 | 563 | +0.18% | 28,200 | 60億1200万 | -14.51% | 8.61 | 0.79 |
| 05/28 | 563 | 570 | 558 | 562 | +0.72% | 46,600 | - | -15.05% | - | - |
| 05/27 | 545 | 563 | 536 | 558 | -3.3% | 176,200 | - | -16.17% | - | - |
| 05/26 | 590 | 600 | 567 | 577 | -2.45% | 204,800 | - | -13.7% | - | - |
| 05/25 | 625 | 625 | 591 | 591 | -5.44% | 122,400 | - | -12.05% | - | - |
| 05/24 | 626 | 643 | 621 | 625 | +2.29% | 60,200 | - | -7.27% | - | - |
| 05/21 | 592 | 616 | 591 | 611 | -3.78% | 55,400 | - | -9.48% | - | - |
| 05/20 | 638 | 642 | 633 | 635 | -2.01% | 64,000 | - | -6.07% | - | - |
| 05/19 | 633 | 650 | 616 | 648 | -1.74% | 116,400 | - | -4.28% | - | - |
| 05/18 | 650 | 666 | 639 | 660 | -1.57% | 89,400 | - | -2.58% | - | - |
| 05/17 | 693 | 694 | 660 | 670 | -4.29% | 81,000 | - | -1.03% | - | - |
| 05/14 | 703 | 710 | 699 | 700 | -1.75% | 36,800 | - | +3.55% | - | - |
| 05/13 | 710 | 714 | 702 | 713 | +0.42% | 32,400 | - | +5.71% | - | - |
| 05/12 | 715 | 723 | 705 | 710 | -0.7% | 22,000 | - | +5.74% | - | - |
| 05/11 | 705 | 729 | 700 | 715 | +3.03% | 90,000 | - | +7.12% | - | - |
| 05/10 | 685 | 700 | 664 | 694 | +1.09% | 44,600 | - | +4.44% | - | - |
| 05/07 | 694 | 694 | 660 | 686 | -3.11% | 115,800 | - | +3.94% | - | - |
| 05/06 | 700 | 716 | 700 | 708 | -1.67% | 77,000 | - | +7.93% | - | - |
| 04/30 | 725 | 733 | 711 | 720 | 0% | 82,400 | - | +10.43% | - | - |
| 04/28 | 705 | 725 | 696 | 720 | +0.35% | 117,200 | - | +11.28% | - | - |
| 04/27 | 686 | 719 | 686 | 718 | +5.05% | 123,400 | - | +11.76% | - | - |
| 04/26 | 670 | 689 | 668 | 683 | +3.09% | 84,600 | - | +7.05% | - | - |
| 04/23 | 660 | 663 | 657 | 663 | +0.53% | 23,400 | - | +4.5% | - | - |
| 04/22 | 659 | 659 | 653 | 659 | 0% | 18,200 | - | +4.44% | - | - |
| 04/21 | 650 | 659 | 650 | 659 | +1.7% | 21,200 | - | +5.1% | - | - |
| 04/20 | 655 | 660 | 648 | 648 | -0.31% | 34,000 | - | +3.85% | - | - |
| 04/19 | 655 | 655 | 649 | 650 | -0.46% | 39,600 | - | +4.84% | - | - |
| 04/16 | 672 | 672 | 653 | 653 | -1.51% | 58,000 | - | +6.01% | - | - |
| 04/15 | 652 | 663 | 652 | 663 | +2.47% | 42,800 | - | +8.33% | - | - |
| 04/14 | 648 | 650 | 641 | 647 | +1.09% | 45,800 | - | +6.59% | - | - |
| 04/13 | 660 | 661 | 639 | 640 | -1.77% | 78,800 | - | +6.14% | - | - |
| 04/12 | 660 | 663 | 651 | 652 | -0.91% | 62,400 | - | +8.76% | - | - |
| 04/09 | 648 | 658 | 642 | 658 | +1.15% | 46,400 | - | +10.5% | - | - |
| 04/08 | 650 | 654 | 637 | 650 | -0.69% | 31,800 | - | +10.17% | - | - |
| 04/07 | 636 | 660 | 636 | 655 | +3.89% | 58,400 | - | +11.5% | - | - |
| 04/06 | 673 | 673 | 602 | 630 | -3.45% | 130,200 | - | +8.43% | - | - |
| 04/05 | 644 | 658 | 644 | 653 | +2.27% | 73,200 | - | +13.08% | - | - |
| 04/02 | 635 | 640 | 635 | 638 | +1.67% | 62,800 | - | +11.73% | - | - |
| 04/01 | 624 | 639 | 619 | 628 | +1.7% | 49,600 | - | +11.06% | - | - |
| 03/31 | 610 | 624 | 610 | 617 | +1.98% | 54,800 | - | +10.18% | - | - |
| 03/30 | 600 | 608 | 598 | 605 | +1.68% | 34,600 | - | +9.01% | - | - |
| 03/29 | 598 | 603 | 595 | 595 | -0.42% | 27,200 | - | +7.99% | - | - |
| 03/26 | 591 | 598 | 590 | 598 | -0.08% | 18,400 | - | +9.03% | - | - |
| 03/25 | 600 | 600 | 585 | 598 | -1.16% | 33,200 | - | +9.93% | - | - |
| 03/24 | 610 | 617 | 595 | 605 | -0.41% | 44,800 | - | +12.04% | - | - |
| 03/23 | 593 | 610 | 593 | 608 | +2.7% | 53,600 | - | +13.34% | - | - |
| 03/19 | 583 | 600 | 583 | 592 | +1.98% | 38,000 | - | +11.18% | - | - |
| 03/18 | 569 | 583 | 569 | 580 | +2.2% | 22,200 | - | +9.64% | - | - |
| 03/17 | 572 | 574 | 564 | 568 | -1.48% | 20,000 | - | +7.89% | - | - |
| 03/16 | 553 | 577 | 553 | 576 | +4.25% | 72,200 | - | +10.13% | - | - |
| 03/15 | 548 | 553 | 543 | 553 | +1.75% | 25,200 | - | +6.45% | - | - |
| 03/12 | 543 | 545 | 535 | 543 | 0% | 15,400 | - | +5.03% | - | - |
| 03/11 | 537 | 548 | 535 | 543 | +0.28% | 32,200 | - | +5.44% | - | - |
| 03/10 | 540 | 546 | 533 | 542 | -0.28% | 25,800 | - | +5.56% | - | - |
| 03/09 | 551 | 551 | 538 | 543 | -1.54% | 13,800 | - | +6.05% | - | - |
| 03/08 | 546 | 555 | 545 | 552 | +1.38% | 12,600 | - | +8.14% | - | - |
| 03/05 | 544 | 555 | 544 | 544 | +0.09% | 8,000 | - | +7.09% | - | - |
| 03/04 | 560 | 560 | 540 | 544 | -2.95% | 21,800 | - | +7.2% | - | - |
| 03/03 | 536 | 565 | 530 | 560 | +7.18% | 60,800 | - | +10.67% | - | - |
| 03/02 | 519 | 535 | 518 | 523 | +0.97% | 21,000 | - | +3.67% | - | - |
| 03/01 | 503 | 523 | 502 | 518 | +3.19% | 20,600 | - | +2.48% | - | - |
| 02/26 | 500 | 502 | 498 | 502 | +0.4% | 8,400 | - | -0.69% | - | - |
| 02/25 | 500 | 500 | 499 | 500 | +0.1% | 4,000 | - | -1.48% | - | - |
| 02/24 | 499 | 500 | 499 | 499 | -0.2% | 4,800 | - | -1.77% | - | - |
| 02/23 | 500 | 500 | 499 | 500 | -0.7% | 9,000 | - | -1.96% | - | - |
| 02/22 | 505 | 506 | 501 | 504 | +0.7% | 7,600 | - | -1.66% | - | - |
| 02/19 | 507 | 507 | 500 | 500 | -0.6% | 17,800 | - | -2.53% | - | - |
| 02/18 | 502 | 506 | 501 | 503 | -0.49% | 19,000 | - | -2.52% | - | - |
| 02/17 | 505 | 511 | 503 | 506 | +0.6% | 11,000 | - | -2.6% | - | - |
| 02/16 | 510 | 515 | 501 | 503 | -2.24% | 15,800 | - | -4.1% | - | - |
| 02/15 | 517 | 524 | 514 | 514 | +1.78% | 24,600 | - | -2.1% | - | - |
| 02/12 | 500 | 506 | 500 | 505 | +1% | 19,600 | - | -3.81% | - | - |
| 02/10 | 500 | 501 | 495 | 500 | +1.01% | 10,400 | - | -4.76% | - | - |
| 02/09 | 495 | 500 | 491 | 495 | +0.3% | 17,800 | - | -5.53% | - | - |
| 02/08 | 495 | 495 | 490 | 494 | +0.61% | 17,600 | - | -5.64% | - | - |
| 02/05 | 492 | 495 | 491 | 491 | -1.9% | 15,600 | - | -6.03% | - | - |
| 02/04 | 502 | 502 | 492 | 500 | -0.2% | 15,800 | - | -4.03% | - | - |
| 02/03 | 505 | 509 | 499 | 501 | +0.4% | 12,000 | - | -3.47% | - | - |
| 02/02 | 492 | 502 | 491 | 499 | +0.6% | 28,400 | - | -3.48% | - | - |
| 02/01 | 510 | 510 | 495 | 496 | -1.88% | 39,600 | - | -3.69% | - | - |
| 01/29 | 520 | 520 | 506 | 506 | -2.13% | 22,200 | - | -1.46% | - | - |
| 01/28 | 514 | 519 | 511 | 517 | +0.49% | 18,400 | - | +1.08% | - | - |
| 01/27 | 525 | 527 | 506 | 514 | -2.1% | 30,800 | - | +1.18% | - | - |
| 01/26 | 539 | 544 | 525 | 525 | -0.85% | 20,400 | - | +3.96% | - | - |
| 01/25 | 524 | 534 | 523 | 530 | -0.38% | 14,400 | - | +5.48% | - | - |
| 01/22 | 535 | 545 | 530 | 532 | -2.92% | 27,200 | - | +6.73% | - | - |
| 01/21 | 523 | 548 | 523 | 548 | +3.11% | 32,000 | - | +10.83% | - | - |
| 01/20 | 549 | 552 | 531 | 531 | -2.57% | 25,400 | - | +8.37% | - | - |
| 01/19 | 544 | 556 | 541 | 545 | +1.02% | 49,200 | - | +12.14% | - | - |
| 01/18 | 541 | 541 | 528 | 540 | -0.19% | 43,400 | - | +12.16% | - | - |
| 01/15 | 565 | 565 | 539 | 541 | -4.25% | 104,600 | - | +13.31% | - | - |
| 01/14 | 575 | 599 | 559 | 565 | -4.08% | 198,400 | - | +19.34% | - | - |
| 01/13 | 566 | 589 | 558 | 589 | -4.85% | 91,200 | - | +25.75% | - | - |
| 01/12 | 570 | 640 | 570 | 619 | +15.61% | 204,000 | - | +33.59% | - | - |
| 01/08 | 525 | 535 | 516 | 535 | +3.88% | 45,000 | - | +17.32% | - | - |
| 01/07 | 495 | 515 | 495 | 515 | +4.04% | 51,400 | - | +13.69% | - | - |
| 01/06 | 495 | 496 | 487 | 495 | +1.54% | 28,600 | - | +10.24% | - | - |
| 01/05 | 477 | 495 | 477 | 488 | +3.17% | 26,000 | - | +9.06% | - | - |
| 01/04 | 460 | 473 | 445 | 473 | +3.39% | 35,200 | - | +6.18% | - | - |
| 2009 |
| 12/30 | 462 | 464 | 456 | 457 | -0.22% | 7,000 | - | +2.93% | - | - |
