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 |
|---|
| 2015 | 7/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 652 | 656 | 639 | 639 | -1.74% | 799,500 | 1707億3652万 | +6.73% | 43.95 | 2.26 |
| 03/30 | 647 | 652 | 642 | 651 | +0.67% | 517,500 | - | +9.17% | - | - |
| 03/29 | 641 | 647 | 636 | 646 | +2.65% | 1,005,000 | - | +8.99% | - | - |
| 03/26 | 628 | 632 | 624 | 630 | +0.21% | 1,088,100 | - | +7.09% | - | - |
| 03/25 | 613 | 630 | 610 | 628 | +3.74% | 1,258,800 | - | +7.59% | - | - |
| 03/24 | 607 | 609 | 601 | 606 | -0.82% | 1,035,000 | - | +4.61% | - | - |
| 03/23 | 614 | 615 | 607 | 611 | -1.29% | 763,500 | - | +6.2% | - | - |
| 03/19 | 624 | 624 | 615 | 619 | -0.85% | 687,300 | - | +8.35% | - | - |
| 03/18 | 627 | 630 | 623 | 624 | -0.48% | 480,000 | - | +10.25% | - | - |
| 03/17 | 626 | 629 | 620 | 627 | +2.4% | 998,100 | - | +11.57% | - | - |
| 03/16 | 616 | 618 | 609 | 612 | -0.6% | 704,700 | - | +9.93% | - | - |
| 03/15 | 613 | 620 | 611 | 616 | +0.49% | 507,300 | - | +11.59% | - | - |
| 03/12 | 612 | 617 | 607 | 613 | +1.16% | 777,000 | - | +11.86% | - | - |
| 03/11 | 600 | 606 | 596 | 606 | +1.68% | 432,600 | - | +11.19% | - | - |
| 03/10 | 598 | 599 | 592 | 596 | +0.51% | 461,700 | - | +9.96% | - | - |
| 03/09 | 588 | 596 | 581 | 593 | +0.74% | 633,300 | - | +10.02% | - | - |
| 03/08 | 583 | 590 | 581 | 589 | +2.56% | 415,800 | - | +9.62% | - | - |
| 03/05 | 567 | 579 | 564 | 574 | +1.83% | 568,200 | - | +7.49% | - | - |
| 03/04 | 560 | 568 | 554 | 564 | +0.18% | 667,200 | - | +5.95% | - | - |
| 03/03 | 556 | 564 | 552 | 563 | +0.24% | 450,600 | - | +5.96% | - | - |
| 03/02 | 556 | 561 | 553 | 561 | +0.54% | 385,800 | - | +6.11% | - | - |
| 03/01 | 553 | 563 | 550 | 558 | +1.45% | 547,800 | - | +5.74% | - | - |
| 02/26 | 544 | 553 | 544 | 550 | +0.3% | 537,900 | - | +4.43% | - | - |
| 02/25 | 555 | 558 | 546 | 549 | -0.96% | 513,900 | - | +4.11% | - | - |
| 02/24 | 557 | 561 | 549 | 554 | -1.6% | 720,000 | - | +5.12% | - | - |
| 02/23 | 567 | 567 | 548 | 563 | +0.18% | 1,037,700 | - | +6.83% | - | - |
| 02/22 | 561 | 568 | 555 | 562 | +4.07% | 1,508,400 | - | +6.84% | - | - |
| 02/19 | 538 | 544 | 531 | 540 | +4.99% | 1,640,700 | - | +2.86% | - | - |
| 02/18 | 527 | 527 | 508 | 514 | -0.13% | 667,800 | - | -2.03% | - | - |
| 02/17 | 518 | 522 | 512 | 515 | +0.32% | 609,000 | - | -2.09% | - | - |
| 02/16 | 504 | 517 | 504 | 513 | +3.08% | 1,011,900 | - | -2.59% | - | - |
| 02/15 | 511 | 513 | 497 | 498 | -1.19% | 943,200 | - | -5.68% | - | - |
| 02/12 | 506 | 506 | 498 | 504 | -0.2% | 798,000 | - | -4.73% | - | - |
| 02/10 | 511 | 514 | 501 | 505 | +0.4% | 946,500 | - | -4.72% | - | - |
| 02/09 | 495 | 506 | 489 | 503 | +0.47% | 1,107,300 | - | -5.27% | - | - |
| 02/08 | 507 | 517 | 501 | 501 | -2.66% | 593,700 | - | -5.89% | - | - |
| 02/05 | 515 | 519 | 506 | 514 | -2.59% | 1,123,200 | - | -3.5% | - | - |
| 02/04 | 533 | 534 | 524 | 528 | -0.81% | 512,700 | - | -1.12% | - | - |
| 02/03 | 534 | 540 | 529 | 532 | -0.31% | 476,100 | - | -0.5% | - | - |
| 02/02 | 530 | 536 | 521 | 534 | +1.71% | 738,300 | - | -0.19% | - | - |
| 02/01 | 517 | 527 | 503 | 525 | +0.06% | 976,500 | - | -1.87% | - | - |
| 01/29 | 529 | 533 | 524 | 525 | -1.25% | 526,500 | - | -1.93% | - | - |
| 01/28 | 528 | 540 | 517 | 531 | +1.66% | 1,094,100 | - | -0.69% | - | - |
| 01/27 | 532 | 532 | 520 | 523 | -1.69% | 492,600 | - | -2.31% | - | - |
| 01/26 | 534 | 545 | 530 | 532 | -0.68% | 559,200 | - | -0.81% | - | - |
| 01/25 | 537 | 543 | 533 | 535 | -0.12% | 466,200 | - | -0.12% | - | - |
| 01/22 | 538 | 541 | 526 | 536 | -2.72% | 554,100 | - | -0.19% | - | - |
| 01/21 | 544 | 554 | 535 | 551 | +1.41% | 554,700 | - | +2.61% | - | - |
| 01/20 | 547 | 549 | 541 | 543 | +0.06% | 420,000 | - | +1.18% | - | - |
| 01/19 | 539 | 549 | 535 | 543 | +0.87% | 585,000 | - | +1.12% | - | - |
| 01/18 | 534 | 538 | 532 | 538 | -0.74% | 471,000 | - | +0.25% | - | - |
| 01/15 | 549 | 549 | 537 | 542 | -0.12% | 571,500 | - | +0.81% | - | - |
| 01/14 | 535 | 547 | 523 | 543 | +1.94% | 930,900 | - | +0.74% | - | - |
| 01/13 | 534 | 540 | 532 | 533 | -1.36% | 774,600 | - | -1.18% | - | - |
| 01/12 | 531 | 540 | 531 | 540 | +1.69% | 522,300 | - | +0.19% | - | - |
| 01/08 | 533 | 538 | 528 | 531 | +0.25% | 482,400 | - | -1.48% | - | - |
| 01/07 | 537 | 540 | 525 | 530 | -0.5% | 418,500 | - | -1.73% | - | - |
| 01/06 | 532 | 534 | 524 | 532 | +0.19% | 436,800 | - | -1.24% | - | - |
| 01/05 | 537 | 539 | 528 | 531 | -0.5% | 511,200 | - | -1.24% | - | - |
| 01/04 | 528 | 537 | 528 | 534 | +1.26% | 202,800 | - | -0.56% | - | - |
| 2009 |
| 12/30 | 537 | 538 | 527 | 527 | -1.56% | 611,700 | - | -1.62% | - | - |
| 12/29 | 537 | 540 | 531 | 536 | -0.12% | 650,100 | - | +0.31% | - | - |
| 12/28 | 530 | 540 | 529 | 536 | +0.69% | 421,800 | - | +1% | - | - |
| 12/25 | 530 | 534 | 526 | 533 | -0.31% | 351,300 | - | +0.69% | - | - |
| 12/24 | 538 | 538 | 529 | 534 | -0.37% | 527,400 | - | +1.58% | - | - |
| 12/22 | 534 | 540 | 527 | 536 | +1.96% | 572,700 | - | +2.35% | - | - |
| 12/21 | 533 | 533 | 524 | 526 | -1.99% | 606,000 | - | +0.77% | - | - |
| 12/18 | 543 | 545 | 533 | 537 | -0.86% | 649,800 | - | +3.21% | - | - |
| 12/17 | 549 | 550 | 540 | 541 | +0.06% | 1,083,600 | - | +4.71% | - | - |
| 12/16 | 550 | 560 | 537 | 541 | -1.52% | 918,600 | - | +5.05% | - | - |
| 12/15 | 539 | 552 | 539 | 549 | +0.49% | 693,000 | - | +7.08% | - | - |
| 12/14 | 550 | 550 | 539 | 547 | -0.18% | 957,600 | - | +7.19% | - | - |
| 12/11 | 544 | 550 | 537 | 548 | +1.73% | 1,131,600 | - | +7.81% | - | - |
| 12/10 | 545 | 548 | 533 | 538 | -2.06% | 773,700 | - | +6.39% | - | - |
| 12/09 | 550 | 552 | 541 | 550 | -0.66% | 965,700 | - | +8.84% | - | - |
| 12/08 | 554 | 560 | 547 | 553 | -1.43% | 880,500 | - | +10.01% | - | - |
| 12/07 | 546 | 562 | 546 | 561 | +3.12% | 1,209,000 | - | +12.04% | - | - |
| 12/04 | 545 | 551 | 537 | 544 | -1.15% | 1,281,900 | - | +9.08% | - | - |
| 12/03 | 539 | 553 | 529 | 551 | +2.93% | 1,062,900 | - | +10.58% | - | - |
| 12/02 | 535 | 540 | 529 | 535 | 0% | 1,212,600 | - | +7.65% | - | - |
| 12/01 | 517 | 537 | 517 | 535 | +1.84% | 1,246,800 | - | +7.43% | - | - |
| 11/30 | 517 | 529 | 507 | 525 | +4.79% | 1,983,300 | - | +5.49% | - | - |
| 11/27 | 501 | 508 | 497 | 501 | -0.46% | 1,337,100 | - | +0.47% | - | - |
| 11/26 | 502 | 510 | 496 | 504 | +0.73% | 1,405,200 | - | +0.53% | - | - |
| 11/25 | 479 | 502 | 479 | 500 | +4.82% | 1,813,500 | - | -0.4% | - | - |
| 11/24 | 478 | 483 | 467 | 477 | +1.13% | 1,704,000 | - | -5.36% | - | - |
| 11/20 | 470 | 476 | 462 | 472 | -0.91% | 699,300 | - | -6.97% | - | - |
| 11/19 | 482 | 484 | 467 | 476 | +0.14% | 705,900 | - | -6.85% | - | - |
| 11/18 | 481 | 483 | 473 | 475 | -1.86% | 978,900 | - | -7.52% | - | - |
| 11/17 | 484 | 493 | 477 | 484 | +1.96% | 1,700,100 | - | -6.5% | - | - |
| 11/16 | 469 | 475 | 457 | 475 | -0.14% | 1,391,700 | - | -9% | - | - |
| 11/13 | 482 | 483 | 471 | 476 | -0.14% | 795,300 | - | -9.4% | - | - |
| 11/12 | 484 | 485 | 472 | 476 | -2.39% | 1,332,300 | - | -9.96% | - | - |
| 11/11 | 493 | 497 | 482 | 488 | +0.07% | 907,200 | - | -8.44% | - | - |
| 11/10 | 484 | 498 | 484 | 488 | +0.97% | 1,091,700 | - | -9.02% | - | - |
| 11/09 | 488 | 488 | 478 | 483 | -0.96% | 715,500 | - | -10.72% | - | - |
| 11/06 | 494 | 500 | 485 | 488 | -0.95% | 793,200 | - | -10.68% | - | - |
| 11/05 | 500 | 510 | 487 | 492 | -2.51% | 800,400 | - | -10.81% | - | - |
| 11/04 | 503 | 508 | 487 | 505 | +0.93% | 1,301,400 | - | -9.17% | - | - |
| 11/02 | 503 | 507 | 492 | 500 | -4.39% | 1,301,400 | - | -10.65% | - | - |
