株価チャート
2009/10/23～2010/03/31
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 | 52 | 53 | 51 | 53 | +2.32% | 400 | 759億2737万 | +7.96% | - | 4654.98 |
| 03/30 | 51 | 52 | 49 | 52 | +0.39% | 5,200 | - | +5.51% | - | - |
| 03/29 | 51 | 52 | 50 | 52 | -4.1% | 2,900 | - | +5.1% | - | - |
| 03/26 | 54 | 54 | 51 | 54 | -0.92% | 6,700 | - | +9.59% | - | - |
| 03/25 | 54 | 54 | 50 | 54 | +1.5% | 11,600 | - | +10.61% | - | - |
| 03/24 | 54 | 54 | 51 | 53 | -2.73% | 33,600 | - | +8.98% | - | - |
| 03/23 | 48 | 55 | 47 | 55 | +14.38% | 15,600 | - | +12.04% | - | - |
| 03/19 | 47 | 48 | 47 | 48 | -1.84% | 4,400 | - | -2.04% | - | - |
| 03/18 | 47 | 49 | 47 | 49 | +5.27% | 4,700 | - | -0.2% | - | - |
| 03/17 | 45 | 47 | 44 | 46 | +0.32% | 5,000 | - | -5.2% | - | - |
| 03/16 | 46 | 46 | 46 | 46 | -0.22% | 100 | - | -5.51% | - | - |
| 03/15 | 46 | 46 | 45 | 46 | +0.11% | 1,000 | - | -5.31% | - | - |
| 03/12 | 45 | 46 | 45 | 46 | -0.75% | 6,900 | - | -7.3% | - | - |
| 03/11 | 48 | 48 | 46 | 47 | -0.64% | 6,900 | - | -6.6% | - | - |
| 03/10 | 47 | 49 | 47 | 47 | -5.81% | 7,200 | - | -6% | - | - |
| 03/09 | 48 | 50 | 48 | 50 | +0.1% | 400 | - | -0.2% | - | - |
| 03/08 | 50 | 50 | 47 | 50 | +2.78% | 2,000 | - | -0.3% | - | - |
| 03/05 | 48 | 49 | 48 | 49 | +1.25% | 1,700 | - | -3% | - | - |
| 03/04 | 47 | 48 | 47 | 48 | -1.14% | 600 | - | -6.08% | - | - |
| 03/03 | 48 | 49 | 46 | 48 | -0.92% | 2,800 | - | -5% | - | - |
| 03/02 | 46 | 49 | 46 | 49 | -0.61% | 400 | - | -4.12% | - | - |
| 02/26 | 46 | 49 | 46 | 49 | -0.1% | 1,200 | - | -3.53% | - | - |
| 02/24 | 49 | 49 | 49 | 49 | +2.6% | 100 | - | -3.43% | - | - |
| 02/23 | 48 | 48 | 48 | 48 | -1.94% | 300 | - | -5.88% | - | - |
| 02/22 | 48 | 49 | 48 | 49 | -2.68% | 400 | - | -4.02% | - | - |
| 02/19 | 48 | 50 | 47 | 50 | +0.6% | 900 | - | -1.37% | - | - |
| 02/18 | 52 | 52 | 47 | 50 | -3.1% | 2,400 | - | -1.96% | - | - |
| 02/17 | 49 | 52 | 49 | 52 | +4.14% | 1,100 | - | +1.18% | - | - |
| 02/15 | 48 | 50 | 48 | 50 | -0.3% | 400 | - | -2.84% | - | - |
| 02/12 | 49 | 50 | 48 | 50 | -2.17% | 2,300 | - | -2.55% | - | - |
| 02/10 | 51 | 51 | 51 | 51 | +1.6% | 200 | - | -0.39% | - | - |
| 02/09 | 51 | 51 | 47 | 50 | -1.19% | 600 | - | -1.96% | - | - |
| 02/08 | 50 | 51 | 48 | 51 | -0.39% | 2,600 | - | -0.78% | - | - |
| 02/05 | 50 | 51 | 50 | 51 | -0.39% | 3,100 | - | -0.39% | - | - |
| 02/03 | 50 | 51 | 50 | 51 | -3.23% | 200 | - | 0% | - | - |
| 02/01 | 53 | 53 | 53 | 53 | +1.93% | 100 | - | +3.33% | - | - |
| 01/28 | 52 | 52 | 50 | 52 | -0.77% | 500 | - | +1.37% | - | - |
| 01/27 | 52 | 52 | 52 | 52 | +1.96% | 900 | - | +2.16% | - | - |
| 01/26 | 50 | 51 | 50 | 51 | 0% | 2,300 | - | +0.2% | - | - |
| 01/25 | 50 | 52 | 50 | 51 | -2.67% | 2,200 | - | +0.2% | - | - |
| 01/22 | 53 | 53 | 50 | 53 | -2.78% | 3,100 | - | +2.94% | - | - |
| 01/21 | 54 | 54 | 54 | 54 | +1.89% | 100 | - | +5.88% | - | - |
| 01/20 | 50 | 53 | 50 | 53 | +1.92% | 400 | - | +3.92% | - | - |
| 01/19 | 52 | 53 | 50 | 52 | +0.58% | 14,500 | - | +4% | - | - |
| 01/18 | 52 | 52 | 51 | 52 | +1.57% | 700 | - | +3.4% | - | - |
| 01/15 | 51 | 51 | 50 | 51 | +1.39% | 6,900 | - | +1.8% | - | - |
| 01/14 | 50 | 51 | 49 | 50 | +0.4% | 3,200 | - | +0.4% | - | - |
| 01/13 | 50 | 51 | 49 | 50 | +1.01% | 4,300 | - | 0% | - | - |
| 01/12 | 49 | 52 | 49 | 50 | -0.5% | 3,800 | - | -1% | - | - |
| 01/08 | 50 | 50 | 49 | 50 | +2.26% | 7,400 | - | -0.5% | - | - |
| 01/07 | 49 | 49 | 48 | 49 | 0% | 2,200 | - | -2.7% | - | - |
| 01/06 | 49 | 49 | 46 | 49 | -2.11% | 8,400 | - | -4.61% | - | - |
| 01/05 | 55 | 55 | 47 | 50 | -6.23% | 3,900 | - | -2.55% | - | - |
| 01/04 | 51 | 53 | 50 | 53 | -4.5% | 500 | - | +3.92% | - | - |
| 2009 |
| 12/30 | 54 | 56 | 52 | 56 | +3.16% | 3,800 | - | +8.82% | - | - |
| 12/29 | 51 | 54 | 50 | 54 | +8.03% | 4,100 | - | +7.6% | - | - |
| 12/28 | 48 | 52 | 48 | 50 | +4.4% | 2,300 | - | -0.4% | - | - |
| 12/25 | 50 | 50 | 46 | 48 | -3.44% | 4,100 | - | -4.6% | - | - |
| 12/24 | 49 | 50 | 49 | 49 | -1% | 1,600 | - | -3.14% | - | - |
| 12/22 | 54 | 54 | 49 | 50 | -5.85% | 4,700 | - | -2.16% | - | - |
| 12/21 | 54 | 55 | 49 | 53 | +0.57% | 1,000 | - | +3.92% | - | - |
| 12/18 | 47 | 53 | 46 | 53 | +8.88% | 10,400 | - | +3.33% | - | - |
| 12/17 | 48 | 49 | 46 | 48 | -2.62% | 3,700 | - | -5.1% | - | - |
| 12/16 | 49 | 50 | 47 | 50 | +0.4% | 3,000 | - | -4.42% | - | - |
| 12/15 | 48 | 50 | 47 | 50 | +0.2% | 2,900 | - | -4.81% | - | - |
| 12/14 | 48 | 49 | 48 | 49 | +1.65% | 500 | - | -5% | - | - |
| 12/11 | 50 | 50 | 46 | 49 | -1.82% | 3,500 | - | -8.3% | - | - |
| 12/10 | 50 | 50 | 50 | 50 | 0% | 100 | - | -6.6% | - | - |
| 12/09 | 52 | 52 | 48 | 50 | -2.37% | 900 | - | -8.33% | - | - |
| 12/08 | 52 | 52 | 48 | 51 | +1.4% | 7,400 | - | -6.11% | - | - |
| 12/07 | 50 | 51 | 48 | 50 | 0% | 3,100 | - | -7.41% | - | - |
| 12/04 | 53 | 54 | 49 | 50 | -0.99% | 1,000 | - | -9.09% | - | - |
| 12/03 | 49 | 51 | 49 | 51 | -0.98% | 2,000 | - | -8.18% | - | - |
| 12/02 | 52 | 52 | 49 | 51 | -2.86% | 2,500 | - | -7.27% | - | - |
| 12/01 | 53 | 53 | 53 | 53 | 0% | 100 | - | -6.25% | - | - |
| 11/30 | 53 | 53 | 53 | 53 | +3.96% | 100 | - | -6.25% | - | - |
| 11/27 | 48 | 51 | 48 | 51 | -0.98% | 2,800 | - | -9.82% | - | - |
| 11/26 | 46 | 51 | 46 | 51 | +2% | 5,400 | - | -10.53% | - | - |
| 11/25 | 50 | 50 | 48 | 50 | +0.2% | 1,000 | - | -12.28% | - | - |
| 11/24 | 48 | 50 | 46 | 50 | -0.99% | 2,600 | - | -12.46% | - | - |
| 11/20 | 48 | 52 | 47 | 50 | -4% | 1,700 | - | -13.1% | - | - |
| 11/19 | 52 | 53 | 51 | 53 | +0.96% | 1,200 | - | -9.48% | - | - |
| 11/18 | 53 | 53 | 47 | 52 | -1.89% | 3,200 | - | -11.86% | - | - |
| 11/17 | 54 | 56 | 50 | 53 | -7.18% | 3,100 | - | -10.17% | - | - |
| 11/16 | 58 | 58 | 54 | 57 | +0.18% | 900 | - | -4.83% | - | - |
| 11/13 | 57 | 57 | 57 | 57 | 0% | 100 | - | -5% | - | - |
| 11/12 | 57 | 57 | 57 | 57 | -1.21% | 700 | - | -5% | - | - |
| 11/11 | 59 | 59 | 56 | 58 | -0.86% | 2,700 | - | -3.83% | - | - |
| 11/10 | 59 | 59 | 56 | 58 | -0.51% | 2,100 | - | -3% | - | - |
| 11/09 | 59 | 59 | 55 | 59 | -1.18% | 3,800 | - | -4.1% | - | - |
| 11/06 | 56 | 60 | 56 | 59 | +2.07% | 3,100 | - | -2.95% | - | - |
| 11/05 | 57 | 59 | 57 | 58 | -2.36% | 6,500 | - | -6.45% | - | - |
| 11/04 | 57 | 60 | 57 | 59 | +2.41% | 6,000 | - | -4.19% | - | - |
| 11/02 | 55 | 58 | 55 | 58 | +0.87% | 4,500 | - | -6.45% | - | - |
| 10/30 | 58 | 60 | 56 | 58 | -3.52% | 7,600 | - | -7.26% | - | - |
| 10/29 | 60 | 60 | 57 | 60 | -0.17% | 5,000 | - | -3.87% | - | - |
| 10/28 | 60 | 60 | 56 | 60 | +0.84% | 5,000 | - | -3.71% | - | - |
| 10/27 | 55 | 59 | 55 | 59 | 0% | 3,900 | - | -4.52% | - | - |
| 10/26 | 60 | 60 | 55 | 59 | +0.34% | 1,900 | - | -4.52% | - | - |
| 10/23 | 59 | 60 | 59 | 59 | +0.85% | 700 | - | -4.84% | - | - |
