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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 409 | 421 | 404 | 414 | +1.91% | 18,437,400 | 2854億8748万 | +8.21% | - | 0.93 |
| 03/30 | 401 | 408 | 399 | 407 | +1.95% | 12,360,600 | - | +6.74% | - | - |
| 03/29 | 390 | 399 | 388 | 399 | +2.87% | 7,518,600 | - | +5.25% | - | - |
| 03/26 | 382 | 390 | 381 | 388 | +1.75% | 6,745,500 | - | +2.86% | - | - |
| 03/25 | 389 | 393 | 381 | 381 | -2.28% | 9,018,900 | - | +1.63% | - | - |
| 03/24 | 387 | 392 | 386 | 390 | -0.57% | 10,201,500 | - | +4.28% | - | - |
| 03/23 | 394 | 399 | 391 | 392 | -1.12% | 5,164,200 | - | +5.44% | - | - |
| 03/19 | 401 | 404 | 392 | 397 | -0.28% | 11,133,000 | - | +7.21% | - | - |
| 03/18 | 394 | 404 | 392 | 398 | +0.85% | 18,224,100 | - | +8.09% | - | - |
| 03/17 | 390 | 396 | 386 | 394 | +0.28% | 16,204,500 | - | +8.07% | - | - |
| 03/16 | 394 | 398 | 389 | 393 | -0.56% | 10,089,900 | - | +8.36% | - | - |
| 03/15 | 393 | 398 | 391 | 396 | +2.3% | 12,384,900 | - | +9.88% | - | - |
| 03/12 | 391 | 392 | 386 | 387 | -1.14% | 10,638,000 | - | +8.31% | - | - |
| 03/11 | 389 | 393 | 382 | 391 | +1.44% | 13,753,800 | - | +10.17% | - | - |
| 03/10 | 390 | 392 | 382 | 386 | -2.25% | 15,281,100 | - | +8.91% | - | - |
| 03/09 | 388 | 394 | 381 | 394 | +2.01% | 28,755,900 | - | +11.74% | - | - |
| 03/08 | 387 | 391 | 381 | 387 | +1.46% | 38,159,100 | - | +10.48% | - | - |
| 03/05 | 372 | 381 | 370 | 381 | +4.89% | 40,470,300 | - | +9.2% | - | - |
| 03/04 | 359 | 367 | 358 | 363 | +1.87% | 51,145,200 | - | +4.41% | - | - |
| 03/03 | 357 | 361 | 354 | 357 | +1.26% | 49,065,300 | - | +2.49% | - | - |
| 03/02 | 354 | 357 | 351 | 352 | 0% | 18,648,900 | - | +1.21% | - | - |
| 03/01 | 354 | 357 | 351 | 352 | -1.55% | 11,286,000 | - | +0.92% | - | - |
| 02/26 | 353 | 359 | 351 | 358 | +0.94% | 26,734,500 | - | +1.93% | - | - |
| 02/25 | 364 | 364 | 352 | 354 | -3.33% | 24,452,100 | - | +0.98% | - | - |
| 02/24 | 362 | 367 | 359 | 367 | +1.23% | 44,052,300 | - | +4.17% | - | - |
| 02/23 | 349 | 364 | 346 | 362 | +3.49% | 71,442,900 | - | +2.61% | - | - |
| 02/22 | 351 | 354 | 348 | 350 | +1.29% | 13,356,000 | - | -1.13% | - | - |
| 02/19 | 353 | 356 | 343 | 346 | -2.2% | 10,500,300 | - | -2.66% | - | - |
| 02/18 | 356 | 359 | 349 | 353 | 0% | 7,848,000 | - | -1.03% | - | - |
| 02/17 | 350 | 354 | 348 | 353 | +2.91% | 12,924,900 | - | -1.03% | - | - |
| 02/16 | 337 | 346 | 333 | 343 | +1.31% | 17,795,700 | - | -3.83% | - | - |
| 02/15 | 343 | 353 | 336 | 339 | +2.35% | 34,077,600 | - | -5.07% | - | - |
| 02/12 | 346 | 348 | 331 | 331 | -1.65% | 15,900,300 | - | -7.25% | - | - |
| 02/10 | 337 | 343 | 333 | 337 | +1.68% | 15,061,500 | - | -5.7% | - | - |
| 02/09 | 326 | 334 | 323 | 331 | +2.05% | 14,363,100 | - | -6.99% | - | - |
| 02/08 | 323 | 333 | 321 | 324 | -1.35% | 12,930,300 | - | -8.61% | - | - |
| 02/05 | 326 | 334 | 326 | 329 | -2.95% | 11,741,400 | - | -6.83% | - | - |
| 02/04 | 352 | 353 | 336 | 339 | -4.09% | 24,483,600 | - | -3.72% | - | - |
| 02/03 | 366 | 366 | 351 | 353 | -1.55% | 17,884,800 | - | +0.95% | - | - |
| 02/02 | 347 | 361 | 344 | 359 | +6.25% | 19,296,000 | - | +3.13% | - | - |
| 02/01 | 353 | 353 | 334 | 338 | -5.3% | 16,673,400 | - | -2.38% | - | - |
| 01/29 | 347 | 370 | 346 | 357 | +0.63% | 23,152,500 | - | +3.68% | - | - |
| 01/28 | 353 | 363 | 346 | 354 | +0.31% | 11,133,900 | - | +3.94% | - | - |
| 01/27 | 364 | 366 | 349 | 353 | -3.64% | 20,907,000 | - | +4.54% | - | - |
| 01/26 | 383 | 383 | 363 | 367 | -4.62% | 11,860,200 | - | +9.45% | - | - |
| 01/25 | 380 | 386 | 372 | 384 | -0.29% | 10,282,500 | - | +16.15% | - | - |
| 01/22 | 367 | 386 | 366 | 386 | +2.97% | 20,732,400 | - | +17.91% | - | - |
| 01/21 | 363 | 379 | 362 | 374 | +0.9% | 10,538,100 | - | +16.29% | - | - |
| 01/20 | 390 | 392 | 369 | 371 | -4.02% | 10,557,900 | - | +16.7% | - | - |
| 01/19 | 389 | 399 | 380 | 387 | +0.87% | 13,718,700 | - | +23.14% | - | - |
| 01/18 | 382 | 386 | 377 | 383 | 0% | 6,579,000 | - | +23.66% | - | - |
| 01/15 | 388 | 388 | 379 | 383 | -1.15% | 11,430,900 | - | +25.27% | - | - |
| 01/14 | 376 | 390 | 374 | 388 | +7.38% | 27,840,600 | - | +27.98% | - | - |
| 01/13 | 352 | 361 | 351 | 361 | +1.25% | 9,618,300 | - | +20.77% | - | - |
| 01/12 | 349 | 358 | 348 | 357 | +3.22% | 14,552,100 | - | +20.09% | - | - |
| 01/08 | 338 | 346 | 332 | 346 | +2.64% | 11,907,000 | - | +17.94% | - | - |
| 01/07 | 343 | 347 | 334 | 337 | +3.41% | 19,776,600 | - | +15.69% | - | - |
| 01/06 | 313 | 326 | 312 | 326 | +5.02% | 11,112,300 | - | +13.04% | - | - |
| 01/05 | 304 | 316 | 303 | 310 | +3.72% | 13,421,700 | - | +8.39% | - | - |
| 01/04 | 294 | 300 | 293 | 299 | +1.89% | 3,311,100 | - | +4.51% | - | - |
| 2009 |
| 12/30 | 297 | 299 | 292 | 293 | 0% | 3,443,400 | - | +2.92% | - | - |
| 12/29 | 298 | 299 | 292 | 293 | -2.58% | 4,598,100 | - | +2.92% | - | - |
| 12/28 | 293 | 302 | 293 | 301 | +2.65% | 5,292,900 | - | +5.28% | - | - |
| 12/25 | 294 | 296 | 291 | 293 | -1.12% | 3,437,100 | - | +2.56% | - | - |
| 12/24 | 297 | 297 | 291 | 297 | +1.91% | 5,715,900 | - | +3.37% | - | - |
| 12/22 | 288 | 292 | 283 | 291 | +0.77% | 5,960,700 | - | +1.08% | - | - |
| 12/21 | 288 | 290 | 284 | 289 | +2.36% | 9,028,800 | - | -0.04% | - | - |
| 12/18 | 278 | 282 | 272 | 282 | +1.2% | 9,410,400 | - | -3.02% | - | - |
| 12/17 | 276 | 283 | 274 | 279 | +2.45% | 9,410,400 | - | -5.14% | - | - |
| 12/16 | 272 | 277 | 269 | 272 | +2.08% | 9,804,600 | - | -8.34% | - | - |
| 12/15 | 269 | 273 | 267 | 267 | -0.41% | 4,470,300 | - | -11.41% | - | - |
| 12/14 | 276 | 277 | 267 | 268 | -2.43% | 6,063,300 | - | -12.2% | - | - |
| 12/11 | 272 | 276 | 269 | 274 | +1.65% | 8,722,800 | - | -11.18% | - | - |
| 12/10 | 277 | 280 | 270 | 270 | -4.33% | 12,807,900 | - | -13.74% | - | - |
| 12/09 | 290 | 291 | 281 | 282 | -3.79% | 9,873,900 | - | -10.97% | - | - |
| 12/08 | 302 | 309 | 291 | 293 | -5.38% | 11,286,900 | - | -8.33% | - | - |
| 12/07 | 308 | 311 | 302 | 310 | +4.49% | 9,145,800 | - | -4.02% | - | - |
| 12/04 | 298 | 304 | 293 | 297 | +1.52% | 12,123,900 | - | -9% | - | - |
| 12/03 | 283 | 293 | 280 | 292 | +6.48% | 10,735,200 | - | -11.18% | - | - |
| 12/02 | 279 | 287 | 274 | 274 | -1.98% | 6,908,400 | - | -17.58% | - | - |
| 12/01 | 268 | 283 | 264 | 280 | +0.4% | 9,853,200 | - | -17.4% | - | - |
| 11/30 | 283 | 286 | 276 | 279 | +2.03% | 7,814,700 | - | -18.93% | - | - |
| 11/27 | 280 | 284 | 272 | 273 | -5.38% | 6,838,200 | - | -21.9% | - | - |
| 11/26 | 282 | 292 | 280 | 289 | +0.39% | 9,821,700 | - | -18.85% | - | - |
| 11/25 | 299 | 302 | 282 | 288 | -3.72% | 11,177,100 | - | -20.28% | - | - |
| 11/24 | 313 | 314 | 296 | 299 | -3.24% | 9,436,500 | - | -18.34% | - | - |
| 11/20 | 299 | 311 | 297 | 309 | +2.21% | 5,511,600 | - | -16.52% | - | - |
| 11/19 | 317 | 319 | 299 | 302 | -4.9% | 10,429,200 | - | -19.19% | - | - |
| 11/18 | 330 | 337 | 314 | 318 | -3.05% | 7,233,300 | - | -15.93% | - | - |
| 11/17 | 322 | 333 | 322 | 328 | +2.08% | 8,986,500 | - | -14.19% | - | - |
| 11/16 | 337 | 339 | 318 | 321 | -3.02% | 11,510,100 | - | -16.59% | - | - |
| 11/13 | 338 | 339 | 324 | 331 | -3.87% | 11,865,600 | - | -14.88% | - | - |
| 11/12 | 368 | 370 | 344 | 344 | -6.06% | 11,515,500 | - | -11.68% | - | - |
| 11/11 | 363 | 369 | 358 | 367 | +1.54% | 6,416,100 | - | -6.22% | - | - |
| 11/10 | 362 | 366 | 360 | 361 | -0.91% | 3,699,000 | - | -7.64% | - | - |
| 11/09 | 371 | 372 | 362 | 364 | -1.8% | 4,585,500 | - | -6.79% | - | - |
| 11/06 | 379 | 380 | 369 | 371 | -0.3% | 4,466,700 | - | -5.33% | - | - |
| 11/05 | 372 | 379 | 369 | 372 | +0.9% | 4,479,300 | - | -4.8% | - | - |
| 11/04 | 364 | 372 | 359 | 369 | +1.84% | 4,741,200 | - | -5.9% | - | - |
| 11/02 | 364 | 368 | 360 | 362 | -3.55% | 6,425,100 | - | -7.6% | - | - |
