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→2 |
| 2021 | 4/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 224 | 226 | 221 | 221 | -1.73% | 5,486,400 | 1195億9881万 | +9.28% | 55.19 | 2.22 |
| 03/30 | 222 | 225 | 219 | 225 | +1.53% | 5,976,000 | - | +11.75% | - | - |
| 03/29 | 215 | 222 | 213 | 221 | -0.28% | 7,062,400 | - | +11.18% | - | - |
| 03/26 | 219 | 222 | 217 | 222 | +1.6% | 6,318,400 | - | +12.63% | - | - |
| 03/25 | 215 | 219 | 212 | 218 | +1.1% | 7,035,200 | - | +11.42% | - | - |
| 03/24 | 203 | 219 | 203 | 216 | +6.34% | 12,354,400 | - | +11.34% | - | - |
| 03/23 | 203 | 204 | 202 | 203 | -0.18% | 2,182,400 | - | +5.25% | - | - |
| 03/19 | 204 | 204 | 203 | 204 | +0.62% | 3,332,800 | - | +5.99% | - | - |
| 03/18 | 203 | 204 | 202 | 202 | -1.4% | 3,047,200 | - | +5.89% | - | - |
| 03/17 | 202 | 205 | 201 | 205 | +4.92% | 7,853,600 | - | +7.96% | - | - |
| 03/16 | 192 | 196 | 191 | 196 | +1.89% | 4,780,000 | - | +3.44% | - | - |
| 03/15 | 197 | 197 | 189 | 192 | -2.97% | 5,476,800 | - | +2.06% | - | - |
| 03/12 | 201 | 202 | 195 | 198 | -1.56% | 5,760,800 | - | +5.19% | - | - |
| 03/11 | 203 | 203 | 199 | 201 | -0.8% | 2,596,000 | - | +6.85% | - | - |
| 03/10 | 203 | 204 | 201 | 203 | -0.43% | 3,168,000 | - | +8.29% | - | - |
| 03/09 | 200 | 204 | 199 | 203 | +1.75% | 4,999,200 | - | +8.76% | - | - |
| 03/08 | 197 | 200 | 196 | 200 | +2.3% | 2,024,000 | - | +7.46% | - | - |
| 03/05 | 196 | 198 | 195 | 195 | -0.19% | 4,540,800 | - | +5.04% | - | - |
| 03/04 | 194 | 196 | 193 | 196 | +0.45% | 2,605,600 | - | +5.24% | - | - |
| 03/03 | 191 | 195 | 189 | 195 | +2.43% | 3,716,800 | - | +4.77% | - | - |
| 03/02 | 191 | 191 | 189 | 190 | +0.86% | 1,836,800 | - | +2.28% | - | - |
| 03/01 | 191 | 191 | 188 | 189 | -0.4% | 1,999,200 | - | +1.41% | - | - |
| 02/26 | 187 | 190 | 185 | 189 | +0.66% | 4,096,000 | - | +1.27% | - | - |
| 02/25 | 185 | 188 | 184 | 188 | +3.51% | 5,859,200 | - | +0.6% | - | - |
| 02/24 | 180 | 182 | 180 | 182 | -0.62% | 3,017,600 | - | -3.32% | - | - |
| 02/23 | 186 | 186 | 182 | 183 | +0.21% | 3,974,400 | - | -3.24% | - | - |
| 02/22 | 185 | 186 | 182 | 183 | +0.97% | 2,825,600 | - | -3.95% | - | - |
| 02/19 | 183 | 183 | 181 | 181 | -1.57% | 2,164,800 | - | -4.87% | - | - |
| 02/18 | 182 | 184 | 181 | 184 | +0.89% | 2,503,200 | - | -3.86% | - | - |
| 02/17 | 184 | 185 | 181 | 182 | 0% | 3,821,600 | - | -5.21% | - | - |
| 02/16 | 182 | 184 | 181 | 182 | +1.11% | 3,475,200 | - | -5.7% | - | - |
| 02/15 | 182 | 182 | 179 | 180 | +0.63% | 3,193,600 | - | -7.22% | - | - |
| 02/12 | 174 | 179 | 174 | 179 | +2.73% | 3,362,400 | - | -7.8% | - | - |
| 02/10 | 179 | 179 | 174 | 174 | -2.25% | 3,419,200 | - | -10.71% | - | - |
| 02/09 | 178 | 182 | 177 | 178 | +0.28% | 4,724,800 | - | -9.12% | - | - |
| 02/08 | 183 | 183 | 177 | 178 | -5.33% | 7,926,400 | - | -9.84% | - | - |
| 02/05 | 188 | 189 | 185 | 188 | -2.28% | 3,178,400 | - | -4.76% | - | - |
| 02/04 | 191 | 193 | 189 | 192 | +0.85% | 3,851,200 | - | -2.54% | - | - |
| 02/03 | 193 | 194 | 189 | 190 | -0.33% | 3,357,600 | - | -3.36% | - | - |
| 02/02 | 194 | 195 | 190 | 191 | -0.2% | 3,434,400 | - | -3.05% | - | - |
| 02/01 | 188 | 192 | 188 | 191 | +2.48% | 4,535,200 | - | -2.86% | - | - |
| 01/29 | 195 | 195 | 187 | 187 | -5.98% | 5,600,000 | - | -5.2% | - | - |
| 01/28 | 193 | 199 | 192 | 199 | +3.25% | 5,536,800 | - | +0.82% | - | - |
| 01/27 | 194 | 194 | 190 | 192 | -1.16% | 4,350,400 | - | -1.85% | - | - |
| 01/26 | 200 | 201 | 195 | 195 | -3.29% | 3,357,600 | - | -0.19% | - | - |
| 01/25 | 199 | 202 | 199 | 201 | -0.12% | 2,680,000 | - | +3.21% | - | - |
| 01/22 | 201 | 202 | 199 | 202 | -0.19% | 4,006,400 | - | +4.4% | - | - |
| 01/21 | 200 | 203 | 199 | 202 | -0.62% | 6,801,600 | - | +5.14% | - | - |
| 01/20 | 204 | 204 | 203 | 203 | 0% | 3,026,400 | - | +6.35% | - | - |
| 01/19 | 205 | 205 | 202 | 203 | 0% | 2,656,800 | - | +7.47% | - | - |
| 01/18 | 201 | 204 | 201 | 203 | 0% | 1,818,400 | - | +8.05% | - | - |
| 01/15 | 202 | 203 | 198 | 203 | 0% | 5,196,800 | - | +8.62% | - | - |
| 01/14 | 204 | 204 | 201 | 203 | 0% | 2,878,400 | - | +9.21% | - | - |
| 01/13 | 204 | 206 | 202 | 203 | -1.1% | 5,026,400 | - | +9.8% | - | - |
| 01/12 | 204 | 205 | 203 | 205 | +1.36% | 5,107,200 | - | +12.23% | - | - |
| 01/08 | 200 | 203 | 198 | 203 | +3.45% | 8,442,400 | - | +11.33% | - | - |
| 01/07 | 195 | 198 | 194 | 196 | +0.77% | 3,904,800 | - | +8.22% | - | - |
| 01/06 | 194 | 195 | 193 | 194 | +0.06% | 4,897,600 | - | +7.99% | - | - |
| 01/05 | 194 | 195 | 193 | 194 | 0% | 6,333,600 | - | +8.52% | - | - |
| 01/04 | 192 | 195 | 191 | 194 | +1.5% | 5,512,800 | - | +8.52% | - | - |
| 2009 |
| 12/30 | 191 | 193 | 190 | 191 | -0.65% | 4,103,200 | - | +7.51% | - | - |
| 12/29 | 193 | 193 | 190 | 193 | -0.13% | 4,664,800 | - | +8.83% | - | - |
| 12/28 | 193 | 194 | 192 | 193 | +1.65% | 5,668,800 | - | +9.59% | - | - |
| 12/25 | 194 | 195 | 189 | 190 | -1.62% | 5,876,000 | - | +8.43% | - | - |
| 12/24 | 188 | 193 | 188 | 193 | +6.63% | 25,720,000 | - | +10.85% | - | - |
| 12/22 | 183 | 184 | 180 | 181 | -0.28% | 2,771,200 | - | +3.95% | - | - |
| 12/21 | 181 | 182 | 180 | 181 | +1.54% | 3,888,800 | - | +4.24% | - | - |
| 12/18 | 175 | 179 | 174 | 179 | +1.56% | 3,284,000 | - | +2.07% | - | - |
| 12/17 | 178 | 179 | 176 | 176 | -1.26% | 5,952,000 | - | +0.5% | - | - |
| 12/16 | 175 | 179 | 174 | 178 | +4.01% | 9,392,000 | - | +1.21% | - | - |
| 12/15 | 171 | 172 | 169 | 171 | +0.07% | 3,193,600 | - | -2.7% | - | - |
| 12/14 | 168 | 171 | 167 | 171 | +1.71% | 3,994,400 | - | -3.32% | - | - |
| 12/11 | 166 | 170 | 166 | 168 | +1.58% | 5,893,600 | - | -5.48% | - | - |
| 12/10 | 170 | 171 | 165 | 166 | -2.57% | 6,377,600 | - | -7.47% | - | - |
| 12/09 | 175 | 175 | 169 | 170 | -2.79% | 4,688,000 | - | -5.56% | - | - |
| 12/08 | 173 | 177 | 173 | 175 | -0.21% | 4,214,400 | - | -3.38% | - | - |
| 12/07 | 174 | 175 | 173 | 175 | +1.52% | 4,215,200 | - | -3.71% | - | - |
| 12/04 | 174 | 175 | 172 | 173 | -1% | 4,017,600 | - | -5.67% | - | - |
| 12/03 | 175 | 176 | 173 | 174 | +0.07% | 5,132,000 | - | -5.23% | - | - |
| 12/02 | 177 | 178 | 173 | 174 | -1.83% | 5,274,400 | - | -5.81% | - | - |
| 12/01 | 172 | 178 | 170 | 178 | +2.01% | 6,255,200 | - | -4.57% | - | - |
| 11/30 | 171 | 174 | 169 | 174 | +1.61% | 6,166,400 | - | -6.95% | - | - |
| 11/27 | 173 | 178 | 170 | 171 | -2.14% | 7,899,200 | - | -9.39% | - | - |
| 11/26 | 173 | 182 | 171 | 175 | +2.87% | 13,201,600 | - | -7.89% | - | - |
| 11/25 | 164 | 172 | 162 | 170 | +1.19% | 9,886,400 | - | -10.93% | - | - |
| 11/24 | 170 | 171 | 168 | 168 | -3.31% | 6,792,000 | - | -12.89% | - | - |
| 11/20 | 170 | 175 | 169 | 174 | +0.8% | 5,112,000 | - | -10.83% | - | - |
| 11/19 | 174 | 174 | 170 | 173 | -0.5% | 4,565,600 | - | -11.99% | - | - |
| 11/18 | 178 | 178 | 171 | 173 | -3.41% | 10,634,400 | - | -11.99% | - | - |
| 11/17 | 189 | 190 | 177 | 180 | -5.71% | 13,342,400 | - | -9.34% | - | - |
| 11/16 | 189 | 192 | 188 | 190 | -0.07% | 4,521,600 | - | -4.33% | - | - |
| 11/13 | 188 | 193 | 188 | 191 | +1.26% | 5,698,400 | - | -4.75% | - | - |
| 11/12 | 190 | 191 | 188 | 188 | -1.63% | 5,735,200 | - | -6.41% | - | - |
| 11/11 | 197 | 197 | 191 | 191 | -1.92% | 4,707,200 | - | -4.85% | - | - |
| 11/10 | 198 | 199 | 194 | 195 | +2.36% | 9,101,600 | - | -3.47% | - | - |
| 11/09 | 193 | 193 | 189 | 191 | -1.04% | 4,753,600 | - | -6.16% | - | - |
| 11/06 | 193 | 194 | 192 | 193 | +1.12% | 5,568,000 | - | -5.64% | - | - |
| 11/05 | 194 | 194 | 190 | 190 | -1.99% | 5,747,200 | - | -7.13% | - | - |
| 11/04 | 195 | 196 | 193 | 194 | -0.26% | 4,213,600 | - | -5.7% | - | - |
| 11/02 | 192 | 199 | 191 | 195 | +0.65% | 11,820,800 | - | -5.92% | - | - |
