株価チャート
2009/10/08～2010/03/08
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 | 6/1, 株式併合 10→1 |
| 2014 | 2/1, 株式分割 1→10 |
| 2010 |
| 03/08 | 347 | 348 | 332 | 332 | -2.06% | 76,548 | - | -0.9% | - | - |
| 03/05 | 342 | 360 | 337 | 339 | -3.14% | 112,368 | - | +0.89% | - | - |
| 03/04 | 400 | 420 | 341 | 350 | -10.71% | 490,511 | - | +3.55% | - | - |
| 03/03 | 392 | 392 | 392 | 392 | +25.64% | 111,486 | - | +15.63% | - | - |
| 03/02 | 316 | 318 | 310 | 312 | -2.19% | 25,759 | - | -7.69% | - | - |
| 03/01 | 320 | 322 | 312 | 319 | -1.54% | 33,672 | - | -6.45% | - | - |
| 02/26 | 324 | 328 | 321 | 324 | +0.31% | 15,146 | - | -6.09% | - | - |
| 02/25 | 325 | 331 | 322 | 323 | -2.12% | 21,897 | - | -6.92% | - | - |
| 02/24 | 332 | 336 | 327 | 330 | -1.79% | 25,937 | - | -5.17% | - | - |
| 02/23 | 347 | 347 | 331 | 336 | -3.45% | 35,895 | - | -4% | - | - |
| 02/22 | 364 | 364 | 336 | 348 | +4.82% | 78,332 | - | -0.85% | - | - |
| 02/19 | 344 | 345 | 330 | 332 | -3.49% | 26,160 | - | -5.95% | - | - |
| 02/18 | 350 | 350 | 338 | 344 | -0.86% | 26,643 | - | -3.37% | - | - |
| 02/17 | 343 | 351 | 341 | 347 | +2.06% | 29,719 | - | -3.07% | - | - |
| 02/16 | 340 | 365 | 340 | 340 | +0.59% | 62,026 | - | -5.82% | - | - |
| 02/15 | 338 | 353 | 332 | 338 | -2.03% | 54,054 | - | -7.4% | - | - |
| 02/12 | 370 | 384 | 342 | 345 | -0.58% | 106,876 | - | -6.76% | - | - |
| 02/10 | 321 | 370 | 316 | 347 | +10.51% | 169,629 | - | -7.22% | - | - |
| 02/09 | 310 | 325 | 308 | 314 | +0.96% | 28,051 | - | -17.15% | - | - |
| 02/08 | 319 | 328 | 307 | 311 | -1.89% | 25,190 | - | -19.43% | - | - |
| 02/05 | 324 | 325 | 307 | 317 | -4.8% | 44,100 | - | -18.93% | - | - |
| 02/04 | 345 | 345 | 327 | 333 | -2.06% | 13,004 | - | -15.91% | - | - |
| 02/03 | 341 | 346 | 333 | 340 | 0% | 26,779 | - | -15.21% | - | - |
| 02/02 | 323 | 355 | 323 | 340 | +3.34% | 56,853 | - | -16.46% | - | - |
| 02/01 | 349 | 353 | 329 | 329 | -7.84% | 52,106 | - | -20.91% | - | - |
| 01/29 | 370 | 375 | 352 | 357 | -4.03% | 49,974 | - | -16% | - | - |
| 01/28 | 373 | 382 | 371 | 372 | -2.11% | 32,709 | - | -13.49% | - | - |
| 01/27 | 370 | 385 | 360 | 380 | +0.8% | 50,694 | - | -11.83% | - | - |
| 01/26 | 386 | 404 | 370 | 377 | -3.58% | 102,286 | - | -12.33% | - | - |
| 01/25 | 415 | 435 | 391 | 391 | -5.78% | 235,595 | - | -9.07% | - | - |
| 01/22 | 360 | 420 | 352 | 415 | +15.28% | 454,087 | - | -2.81% | - | - |
| 01/21 | 353 | 361 | 348 | 360 | -0.28% | 73,170 | - | -14.08% | - | - |
| 01/20 | 360 | 374 | 359 | 361 | -1.37% | 50,568 | - | -13.01% | - | - |
| 01/19 | 378 | 378 | 366 | 366 | -0.54% | 57,683 | - | -10.73% | - | - |
| 01/18 | 393 | 393 | 368 | 368 | -8% | 139,733 | - | -9.36% | - | - |
| 01/15 | 419 | 420 | 400 | 400 | -0.74% | 110,501 | - | -0.25% | - | - |
| 01/14 | 405 | 425 | 398 | 403 | +2.54% | 161,022 | - | +1.77% | - | - |
| 01/13 | 435 | 435 | 393 | 393 | -9.03% | 111,959 | - | +0.51% | - | - |
| 01/12 | 437 | 445 | 425 | 432 | -2.92% | 90,482 | - | +11.92% | - | - |
| 01/08 | 458 | 473 | 440 | 445 | -4.51% | 268,349 | - | +17.11% | - | - |
| 01/07 | 448 | 501 | 426 | 466 | +4.72% | 513,741 | - | +24.6% | - | - |
| 01/06 | 461 | 469 | 438 | 445 | -3.47% | 137,791 | - | +21.25% | - | - |
| 01/05 | 481 | 509 | 452 | 461 | -4.36% | 355,662 | - | +28.41% | - | - |
| 01/04 | 449 | 484 | 434 | 482 | +9.05% | 364,955 | - | +36.93% | - | - |
| 2009 |
| 12/30 | 453 | 485 | 433 | 442 | +2.08% | 390,123 | - | +28.49% | - | - |
| 12/29 | 470 | 497 | 433 | 433 | -6.88% | 518,458 | - | +28.11% | - | - |
| 12/28 | 425 | 510 | 411 | 465 | -3.13% | 746,073 | - | +39.64% | - | - |
| 12/25 | 520 | 525 | 480 | 480 | -17.24% | 477,311 | - | +46.34% | - | - |
| 12/24 | 564 | 634 | 553 | 580 | +4.69% | 773,440 | - | +79.57% | - | - |
| 12/22 | 525 | 554 | 496 | 554 | +16.88% | 712,978 | - | +78.71% | - | - |
| 12/21 | 432 | 487 | 421 | 474 | +16.46% | 756,451 | - | +59.06% | - | - |
| 12/18 | 370 | 417 | 370 | 407 | +16.95% | 578,334 | - | +39.86% | - | - |
| 12/17 | 387 | 448 | 337 | 348 | -8.9% | 810,283 | - | +21.25% | - | - |
| 12/16 | 340 | 382 | 315 | 382 | +26.49% | 451,129 | - | +33.57% | - | - |
| 12/15 | 231 | 313 | 227 | 302 | +28.51% | 477,894 | - | +6.34% | - | - |
| 12/14 | 250 | 251 | 232 | 235 | -5.24% | 37,985 | - | -17.54% | - | - |
| 12/11 | 257 | 257 | 243 | 248 | -0.8% | 33,513 | - | -14.78% | - | - |
| 12/10 | 252 | 263 | 250 | 250 | +0.81% | 56,486 | - | -15.25% | - | - |
| 12/09 | 260 | 260 | 245 | 248 | -5.34% | 66,616 | - | -17.61% | - | - |
| 12/08 | 268 | 268 | 260 | 262 | -2.24% | 43,510 | - | -13.82% | - | - |
| 12/07 | 261 | 274 | 261 | 268 | +0.75% | 70,369 | - | -12.7% | - | - |
| 12/04 | 283 | 287 | 266 | 266 | -4.32% | 80,257 | - | -14.19% | - | - |
| 12/03 | 272 | 288 | 272 | 278 | +0.72% | 134,750 | - | -11.75% | - | - |
| 12/02 | 276 | 297 | 272 | 276 | -5.15% | 125,399 | - | -14.55% | - | - |
| 12/01 | 289 | 299 | 281 | 291 | +0.69% | 91,612 | - | -13.13% | - | - |
| 11/30 | 281 | 295 | 275 | 289 | +10.73% | 136,119 | - | -17.43% | - | - |
| 11/27 | 281 | 310 | 260 | 261 | -7.12% | 238,812 | - | -28.69% | - | - |
| 11/26 | 270 | 309 | 263 | 281 | +3.69% | 243,780 | - | -26.82% | - | - |
| 11/25 | 256 | 303 | 242 | 271 | -6.87% | 297,494 | - | -32.25% | - | - |
| 11/24 | 312 | 340 | 291 | 291 | -8.2% | 139,057 | - | -30.38% | - | - |
| 11/20 | 341 | 353 | 315 | 317 | -5.93% | 209,104 | - | -27.13% | - | - |
| 11/19 | 341 | 397 | 312 | 337 | -3.99% | 643,649 | - | -25.77% | - | - |
| 11/18 | 351 | 351 | 351 | 351 | +29.52% | 20,378 | - | -25.16% | - | - |
| 11/17 | 259 | 318 | 255 | 271 | +13.39% | 541,327 | - | -44.01% | - | - |
| 11/16 | 281 | 285 | 238 | 239 | -18.98% | 188,029 | - | -52.3% | - | - |
| 11/13 | 320 | 328 | 290 | 295 | -7.52% | 157,362 | - | -43.27% | - | - |
| 11/12 | 323 | 345 | 310 | 319 | -0.31% | 144,386 | - | -40.6% | - | - |
| 11/11 | 346 | 358 | 313 | 320 | -5.33% | 137,513 | - | -41.82% | - | - |
| 11/10 | 343 | 370 | 335 | 338 | +2.11% | 151,901 | - | -40.07% | - | - |
| 11/09 | 360 | 380 | 331 | 331 | -10.05% | 101,648 | - | -42.43% | - | - |
| 11/06 | 388 | 398 | 365 | 368 | 0% | 123,644 | - | -37.41% | - | - |
| 11/05 | 382 | 415 | 360 | 368 | -3.16% | 242,780 | - | -38.87% | - | - |
| 11/04 | 333 | 416 | 333 | 380 | +10.79% | 370,361 | - | -38.51% | - | - |
| 11/02 | 310 | 377 | 306 | 343 | +5.54% | 330,046 | - | -45.73% | - | - |
| 10/30 | 359 | 363 | 320 | 325 | -4.13% | 335,534 | - | -49.92% | - | - |
| 10/29 | 359 | 393 | 319 | 339 | -13.96% | 1,082,607 | - | -49.33% | - | - |
| 10/28 | 394 | 394 | 394 | 394 | -16.88% | 14,357 | - | -42.4% | - | - |
| 10/27 | 474 | 474 | 474 | 474 | -17.42% | 3,999 | - | -32.29% | - | - |
| 10/26 | 574 | 574 | 574 | 574 | -14.84% | 9,785 | - | -19.94% | - | - |
| 10/23 | 695 | 703 | 672 | 674 | -3.02% | 88,691 | - | -8.17% | - | - |
| 10/22 | 693 | 714 | 681 | 695 | -0.14% | 38,620 | - | -7.82% | - | - |
| 10/21 | 697 | 717 | 694 | 696 | +0.72% | 44,883 | - | -10.65% | - | - |
| 10/20 | 710 | 726 | 691 | 691 | -2.54% | 86,208 | - | -14.05% | - | - |
| 10/19 | 676 | 724 | 657 | 709 | -0.98% | 137,622 | - | -14.37% | - | - |
| 10/16 | 775 | 794 | 705 | 716 | -11.06% | 194,318 | - | -16.06% | - | - |
| 10/15 | 755 | 805 | 730 | 805 | +14.18% | 317,466 | - | -8% | - | - |
| 10/14 | 723 | 738 | 688 | 705 | -3.82% | 91,408 | - | -20.7% | - | - |
| 10/13 | 716 | 755 | 707 | 733 | +5.32% | 140,514 | - | -19.54% | - | - |
| 10/09 | 706 | 746 | 695 | 696 | -2.79% | 151,344 | - | -25.56% | - | - |
| 10/08 | 733 | 757 | 714 | 716 | +0.42% | 114,875 | - | -25.57% | - | - |
