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 | 10/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 788 | 800 | 782 | 790 | +0.89% | 927,000 | 2600億480万 | +6.76% | 42.51 | 1.73 |
| 03/30 | 767 | 784 | 766 | 783 | +1.95% | 1,133,300 | - | +6.24% | - | - |
| 03/29 | 750 | 770 | 741 | 768 | +0.52% | 847,200 | - | +4.63% | - | - |
| 03/26 | 751 | 766 | 751 | 764 | +2% | 716,200 | - | +4.37% | - | - |
| 03/25 | 747 | 753 | 744 | 749 | -0.27% | 870,000 | - | +2.74% | - | - |
| 03/24 | 734 | 752 | 727 | 751 | +2.32% | 1,411,000 | - | +3.3% | - | - |
| 03/23 | 772 | 775 | 722 | 734 | -4.8% | 2,786,900 | - | +1.38% | - | - |
| 03/19 | 775 | 776 | 766 | 771 | -0.52% | 1,101,200 | - | +6.79% | - | - |
| 03/18 | 767 | 779 | 765 | 775 | +0.52% | 941,700 | - | +7.94% | - | - |
| 03/17 | 770 | 775 | 759 | 771 | +1.45% | 770,500 | - | +7.98% | - | - |
| 03/16 | 741 | 762 | 741 | 760 | +1.6% | 864,500 | - | +7.04% | - | - |
| 03/15 | 749 | 752 | 737 | 748 | +0.13% | 788,300 | - | +5.8% | - | - |
| 03/12 | 749 | 750 | 736 | 747 | +0.27% | 594,400 | - | +6.26% | - | - |
| 03/11 | 740 | 745 | 736 | 745 | +2.19% | 618,300 | - | +6.43% | - | - |
| 03/10 | 729 | 737 | 723 | 729 | -0.14% | 900,200 | - | +4.59% | - | - |
| 03/09 | 720 | 730 | 720 | 730 | +0.83% | 528,500 | - | +5.19% | - | - |
| 03/08 | 730 | 732 | 720 | 724 | +0.14% | 420,600 | - | +4.62% | - | - |
| 03/05 | 710 | 723 | 706 | 723 | +3.58% | 1,267,500 | - | +4.93% | - | - |
| 03/04 | 709 | 709 | 698 | 698 | -0.57% | 351,200 | - | +1.45% | - | - |
| 03/03 | 695 | 703 | 684 | 702 | +0.29% | 948,400 | - | +2.33% | - | - |
| 03/02 | 700 | 707 | 695 | 700 | -0.71% | 478,100 | - | +2.19% | - | - |
| 03/01 | 708 | 711 | 703 | 705 | -0.42% | 560,600 | - | +3.07% | - | - |
| 02/26 | 701 | 710 | 700 | 708 | +0.28% | 864,800 | - | +3.51% | - | - |
| 02/25 | 710 | 716 | 705 | 706 | -1.12% | 642,400 | - | +3.07% | - | - |
| 02/24 | 710 | 721 | 702 | 714 | -0.97% | 953,000 | - | +4.08% | - | - |
| 02/23 | 710 | 732 | 709 | 721 | +0.28% | 1,672,300 | - | +5.26% | - | - |
| 02/22 | 700 | 726 | 698 | 719 | +3.01% | 2,268,300 | - | +5.12% | - | - |
| 02/19 | 711 | 711 | 683 | 698 | -0.71% | 1,324,900 | - | +2.2% | - | - |
| 02/18 | 715 | 720 | 701 | 703 | -0.14% | 703,000 | - | +3.23% | - | - |
| 02/17 | 678 | 709 | 676 | 704 | +4.45% | 1,173,800 | - | +3.53% | - | - |
| 02/16 | 688 | 688 | 671 | 674 | -0.74% | 323,800 | - | -0.74% | - | - |
| 02/15 | 680 | 683 | 666 | 679 | +1.04% | 551,700 | - | 0% | - | - |
| 02/12 | 667 | 683 | 666 | 672 | +0.9% | 902,500 | - | -0.88% | - | - |
| 02/10 | 671 | 674 | 663 | 666 | -0.6% | 764,200 | - | -1.62% | - | - |
| 02/09 | 668 | 679 | 654 | 670 | -2.62% | 2,524,100 | - | -0.89% | - | - |
| 02/08 | 660 | 701 | 653 | 688 | +4.08% | 1,930,700 | - | +2.08% | - | - |
| 02/05 | 653 | 668 | 653 | 661 | -1.78% | 1,704,300 | - | -1.49% | - | - |
| 02/04 | 665 | 674 | 661 | 673 | +0.75% | 771,800 | - | +0.6% | - | - |
| 02/03 | 660 | 671 | 658 | 668 | +2.77% | 899,600 | - | +0.15% | - | - |
| 02/02 | 667 | 669 | 647 | 650 | -2.4% | 1,607,600 | - | -2.11% | - | - |
| 02/01 | 666 | 674 | 661 | 666 | +0.15% | 1,005,100 | - | +0.6% | - | - |
| 01/29 | 668 | 672 | 663 | 665 | -2.35% | 902,700 | - | +0.76% | - | - |
| 01/28 | 667 | 690 | 663 | 681 | +2.41% | 1,615,200 | - | +3.65% | - | - |
| 01/27 | 671 | 680 | 661 | 665 | +0.61% | 1,529,900 | - | +1.53% | - | - |
| 01/26 | 690 | 693 | 660 | 661 | -4.06% | 1,073,000 | - | +1.23% | - | - |
| 01/25 | 683 | 697 | 682 | 689 | -2.41% | 1,141,100 | - | +5.67% | - | - |
| 01/22 | 718 | 725 | 702 | 706 | -3.68% | 1,929,700 | - | +8.95% | - | - |
| 01/21 | 699 | 747 | 694 | 733 | +2.66% | 2,316,800 | - | +14% | - | - |
| 01/20 | 719 | 719 | 706 | 714 | +1.85% | 1,709,400 | - | +12.09% | - | - |
| 01/19 | 703 | 724 | 697 | 701 | +0.57% | 2,137,600 | - | +11.09% | - | - |
| 01/18 | 690 | 728 | 685 | 697 | +2.5% | 2,488,600 | - | +11.16% | - | - |
| 01/15 | 658 | 681 | 655 | 680 | +3.66% | 2,029,700 | - | +8.97% | - | - |
| 01/14 | 668 | 670 | 655 | 656 | -2.38% | 1,595,300 | - | +5.47% | - | - |
| 01/13 | 669 | 682 | 662 | 672 | -0.74% | 918,400 | - | +8.21% | - | - |
| 01/12 | 681 | 690 | 676 | 677 | -0.44% | 918,300 | - | +9.55% | - | - |
| 01/08 | 685 | 691 | 675 | 680 | +1.49% | 1,724,100 | - | +10.39% | - | - |
| 01/07 | 645 | 680 | 644 | 670 | +4.04% | 2,422,600 | - | +8.94% | - | - |
| 01/06 | 635 | 648 | 629 | 644 | +2.71% | 886,800 | - | +5.06% | - | - |
| 01/05 | 621 | 635 | 621 | 627 | +1.13% | 767,100 | - | +2.62% | - | - |
| 01/04 | 624 | 624 | 615 | 620 | +0.65% | 301,500 | - | +1.47% | - | - |
| 2009 |
| 12/30 | 619 | 623 | 605 | 616 | -0.96% | 484,400 | - | +0.98% | - | - |
| 12/29 | 618 | 628 | 615 | 622 | +1.8% | 1,058,400 | - | +1.97% | - | - |
| 12/28 | 599 | 617 | 594 | 611 | +2% | 710,400 | - | +0.16% | - | - |
| 12/25 | 600 | 609 | 597 | 599 | -1.64% | 704,000 | - | -1.8% | - | - |
| 12/24 | 612 | 614 | 602 | 609 | +0.33% | 868,500 | - | -0.16% | - | - |
| 12/22 | 600 | 610 | 600 | 607 | +1.51% | 656,500 | - | -0.65% | - | - |
| 12/21 | 610 | 617 | 596 | 598 | -1.81% | 1,110,400 | - | -2.45% | - | - |
| 12/18 | 631 | 631 | 609 | 609 | -3.33% | 786,300 | - | -0.98% | - | - |
| 12/17 | 637 | 644 | 608 | 630 | +0.32% | 2,168,200 | - | +1.94% | - | - |
| 12/16 | 612 | 630 | 605 | 628 | +6.08% | 1,855,700 | - | +1.29% | - | - |
| 12/15 | 578 | 613 | 573 | 592 | +0.68% | 1,225,100 | - | -4.98% | - | - |
| 12/14 | 580 | 590 | 569 | 588 | +3.16% | 1,232,800 | - | -5.92% | - | - |
| 12/11 | 579 | 581 | 565 | 570 | -1.21% | 1,388,200 | - | -9.24% | - | - |
| 12/10 | 585 | 596 | 572 | 577 | -2.04% | 2,043,200 | - | -8.99% | - | - |
| 12/09 | 611 | 615 | 584 | 589 | -5.91% | 1,336,800 | - | -7.97% | - | - |
| 12/08 | 637 | 638 | 623 | 626 | -1.57% | 806,800 | - | -3.1% | - | - |
| 12/07 | 630 | 639 | 624 | 636 | +3.08% | 799,200 | - | -2.3% | - | - |
| 12/04 | 623 | 636 | 615 | 617 | -0.48% | 983,400 | - | -5.8% | - | - |
| 12/03 | 619 | 635 | 609 | 620 | +0.98% | 1,637,700 | - | -6.06% | - | - |
| 12/02 | 626 | 634 | 604 | 614 | -4.95% | 2,268,700 | - | -7.81% | - | - |
| 12/01 | 606 | 646 | 597 | 646 | +4.03% | 1,446,200 | - | -4.01% | - | - |
| 11/30 | 609 | 626 | 601 | 621 | +2.81% | 1,808,500 | - | -8.41% | - | - |
| 11/27 | 615 | 616 | 596 | 604 | -3.51% | 1,478,600 | - | -11.82% | - | - |
| 11/26 | 593 | 635 | 592 | 626 | +4.68% | 1,917,000 | - | -9.54% | - | - |
| 11/25 | 612 | 612 | 579 | 598 | -2.13% | 1,739,400 | - | -14.57% | - | - |
| 11/24 | 620 | 627 | 605 | 611 | -1.45% | 1,330,400 | - | -13.7% | - | - |
| 11/20 | 596 | 626 | 592 | 620 | +0.65% | 3,602,500 | - | -13.29% | - | - |
| 11/19 | 588 | 617 | 548 | 616 | +3.01% | 4,395,200 | - | -14.68% | - | - |
| 11/18 | 614 | 615 | 584 | 598 | -5.68% | 2,251,300 | - | -17.97% | - | - |
| 11/17 | 645 | 655 | 632 | 634 | -2.01% | 960,600 | - | -13.98% | - | - |
| 11/16 | 663 | 665 | 642 | 647 | -3.14% | 570,800 | - | -13.04% | - | - |
| 11/13 | 675 | 680 | 660 | 668 | -1.62% | 944,100 | - | -11.05% | - | - |
| 11/12 | 678 | 682 | 673 | 679 | -0.59% | 960,300 | - | -10.3% | - | - |
| 11/11 | 688 | 690 | 675 | 683 | -0.73% | 1,533,900 | - | -10.37% | - | - |
| 11/10 | 662 | 698 | 662 | 688 | +4.56% | 1,337,600 | - | -10.18% | - | - |
| 11/09 | 667 | 668 | 651 | 658 | -1.2% | 1,452,700 | - | -14.55% | - | - |
| 11/06 | 696 | 696 | 651 | 666 | -6.98% | 1,820,500 | - | -14.18% | - | - |
| 11/05 | 725 | 729 | 705 | 716 | -1.78% | 1,231,000 | - | -8.56% | - | - |
| 11/04 | 725 | 730 | 720 | 729 | -0.68% | 1,265,000 | - | -7.49% | - | - |
| 11/02 | 727 | 734 | 723 | 734 | -1.48% | 683,700 | - | -7.44% | - | - |
