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 |
|---|
| 2010 |
| 03/31 | 414 | 421 | 408 | 415 | -0.95% | 7,921,000 | 2994億2623万 | +9.21% | - | 0.87 |
| 03/30 | 435 | 435 | 401 | 419 | -2.1% | 8,419,000 | - | +10.85% | - | - |
| 03/29 | 409 | 428 | 409 | 428 | +2.64% | 8,924,000 | - | +14.13% | - | - |
| 03/26 | 411 | 419 | 409 | 417 | +5.3% | 8,781,000 | - | +12.4% | - | - |
| 03/25 | 396 | 402 | 384 | 396 | -1.25% | 23,437,000 | - | +7.61% | - | - |
| 03/24 | 401 | 404 | 397 | 401 | +1.01% | 2,488,000 | - | +9.56% | - | - |
| 03/23 | 399 | 401 | 393 | 397 | -1.49% | 2,666,000 | - | +9.37% | - | - |
| 03/19 | 405 | 407 | 400 | 403 | +0.75% | 2,795,000 | - | +11.94% | - | - |
| 03/18 | 409 | 409 | 399 | 400 | -2.2% | 3,308,000 | - | +12.04% | - | - |
| 03/17 | 400 | 410 | 398 | 409 | +3.54% | 5,435,000 | - | +15.21% | - | - |
| 03/16 | 385 | 398 | 384 | 395 | +2.86% | 4,181,000 | - | +12.54% | - | - |
| 03/15 | 388 | 388 | 382 | 384 | -1.03% | 2,404,000 | - | +10.03% | - | - |
| 03/12 | 388 | 390 | 378 | 388 | +2.11% | 7,251,000 | - | +11.82% | - | - |
| 03/11 | 371 | 381 | 371 | 380 | +2.15% | 3,194,000 | - | +10.14% | - | - |
| 03/10 | 364 | 374 | 362 | 372 | +3.33% | 4,670,000 | - | +8.45% | - | - |
| 03/09 | 366 | 367 | 359 | 360 | -1.64% | 2,095,000 | - | +5.88% | - | - |
| 03/08 | 365 | 370 | 362 | 366 | +3.39% | 4,742,000 | - | +7.96% | - | - |
| 03/05 | 346 | 356 | 346 | 354 | +2.61% | 3,601,000 | - | +5.04% | - | - |
| 03/04 | 350 | 352 | 345 | 345 | -1.15% | 3,757,000 | - | +2.68% | - | - |
| 03/03 | 348 | 352 | 345 | 349 | -0.29% | 2,877,000 | - | +4.18% | - | - |
| 03/02 | 348 | 350 | 346 | 350 | +0.86% | 1,718,000 | - | +4.79% | - | - |
| 03/01 | 350 | 350 | 346 | 347 | +0.87% | 2,830,000 | - | +3.89% | - | - |
| 02/26 | 345 | 348 | 337 | 344 | 0% | 2,740,000 | - | +3.3% | - | - |
| 02/25 | 345 | 347 | 342 | 344 | -0.29% | 2,528,000 | - | +3.3% | - | - |
| 02/24 | 345 | 351 | 342 | 345 | -1.99% | 4,154,000 | - | +3.6% | - | - |
| 02/23 | 341 | 353 | 341 | 352 | +2.33% | 3,616,000 | - | +5.71% | - | - |
| 02/22 | 343 | 350 | 340 | 344 | +3.61% | 3,455,000 | - | +3.3% | - | - |
| 02/19 | 340 | 343 | 330 | 332 | -3.49% | 3,091,000 | - | -0.3% | - | - |
| 02/18 | 344 | 345 | 340 | 344 | +0.29% | 2,384,000 | - | +2.99% | - | - |
| 02/17 | 333 | 346 | 332 | 343 | +5.21% | 4,960,000 | - | +2.39% | - | - |
| 02/16 | 324 | 327 | 321 | 326 | 0% | 3,228,000 | - | -2.69% | - | - |
| 02/15 | 335 | 336 | 325 | 326 | -2.4% | 3,589,000 | - | -2.98% | - | - |
| 02/12 | 343 | 343 | 332 | 334 | -2.34% | 4,769,000 | - | -0.89% | - | - |
| 02/10 | 321 | 345 | 316 | 342 | +6.54% | 8,766,000 | - | +1.79% | - | - |
| 02/09 | 322 | 327 | 318 | 321 | -2.13% | 3,435,000 | - | -4.46% | - | - |
| 02/08 | 326 | 331 | 324 | 328 | -0.61% | 2,218,000 | - | -2.38% | - | - |
| 02/05 | 330 | 333 | 325 | 330 | -1.49% | 3,112,000 | - | -1.49% | - | - |
| 02/04 | 338 | 341 | 332 | 335 | +1.21% | 3,270,000 | - | 0% | - | - |
| 02/03 | 324 | 333 | 323 | 331 | +3.76% | 2,992,000 | - | -0.9% | - | - |
| 02/02 | 324 | 325 | 317 | 319 | -1.54% | 2,749,000 | - | -4.2% | - | - |
| 02/01 | 323 | 324 | 315 | 324 | +1.57% | 3,202,000 | - | -2.7% | - | - |
| 01/29 | 326 | 327 | 319 | 319 | -2.74% | 4,066,000 | - | -4.2% | - | - |
| 01/28 | 324 | 332 | 319 | 328 | +0.92% | 3,639,000 | - | -1.2% | - | - |
| 01/27 | 328 | 330 | 325 | 325 | -0.91% | 2,351,000 | - | -1.81% | - | - |
| 01/26 | 336 | 338 | 326 | 328 | -1.2% | 4,342,000 | - | -0.61% | - | - |
| 01/25 | 330 | 336 | 328 | 332 | -1.78% | 3,568,000 | - | +1.22% | - | - |
| 01/22 | 338 | 339 | 332 | 338 | -1.46% | 3,341,000 | - | +3.36% | - | - |
| 01/21 | 335 | 345 | 335 | 343 | +0.29% | 4,253,000 | - | +5.54% | - | - |
| 01/20 | 351 | 352 | 341 | 342 | -0.58% | 2,772,000 | - | +5.56% | - | - |
| 01/19 | 344 | 349 | 341 | 344 | -0.86% | 2,516,000 | - | +6.83% | - | - |
| 01/18 | 348 | 348 | 341 | 347 | -1.14% | 3,346,000 | - | +8.78% | - | - |
| 01/15 | 353 | 357 | 345 | 351 | -0.28% | 5,197,000 | - | +10.38% | - | - |
| 01/14 | 358 | 363 | 348 | 352 | -1.4% | 7,320,000 | - | +11.39% | - | - |
| 01/13 | 355 | 365 | 352 | 357 | -1.38% | 5,035,000 | - | +13.69% | - | - |
| 01/12 | 345 | 362 | 344 | 362 | +2.55% | 5,847,000 | - | +16.03% | - | - |
| 01/08 | 336 | 353 | 336 | 353 | +6.65% | 7,972,000 | - | +14.24% | - | - |
| 01/07 | 330 | 344 | 326 | 331 | +0.61% | 12,079,000 | - | +8.17% | - | - |
| 01/06 | 322 | 331 | 321 | 329 | +2.81% | 2,934,000 | - | +7.87% | - | - |
| 01/05 | 321 | 325 | 318 | 320 | -0.62% | 3,680,000 | - | +5.61% | - | - |
| 01/04 | 321 | 324 | 319 | 322 | +1.9% | 2,158,000 | - | +6.62% | - | - |
| 2009 |
| 12/30 | 321 | 322 | 315 | 316 | -1.25% | 3,028,000 | - | +4.64% | - | - |
| 12/29 | 320 | 326 | 318 | 320 | 0% | 3,843,000 | - | +5.96% | - | - |
| 12/28 | 315 | 322 | 314 | 320 | +2.56% | 2,761,000 | - | +5.96% | - | - |
| 12/25 | 317 | 317 | 309 | 312 | -1.27% | 4,801,000 | - | +3.31% | - | - |
| 12/24 | 320 | 321 | 312 | 316 | +1.28% | 8,295,000 | - | +4.29% | - | - |
| 12/22 | 303 | 312 | 303 | 312 | +4% | 8,324,000 | - | +2.97% | - | - |
| 12/21 | 303 | 303 | 298 | 300 | +0.67% | 3,623,000 | - | -1.32% | - | - |
| 12/18 | 297 | 298 | 293 | 298 | +0.68% | 3,219,000 | - | -2.3% | - | - |
| 12/17 | 298 | 299 | 295 | 296 | +1.02% | 3,211,000 | - | -3.58% | - | - |
| 12/16 | 295 | 298 | 290 | 293 | +1.03% | 6,130,000 | - | -5.18% | - | - |
| 12/15 | 297 | 299 | 289 | 290 | -3.65% | 5,610,000 | - | -6.75% | - | - |
| 12/14 | 295 | 314 | 288 | 301 | -1.63% | 17,879,000 | - | -3.83% | - | - |
| 12/11 | 295 | 307 | 291 | 306 | +5.15% | 9,277,000 | - | -2.55% | - | - |
| 12/10 | 300 | 304 | 289 | 291 | +0.34% | 6,730,000 | - | -7.91% | - | - |
| 12/09 | 302 | 302 | 290 | 290 | -4.29% | 4,805,000 | - | -8.81% | - | - |
| 12/08 | 305 | 311 | 301 | 303 | -0.98% | 4,227,000 | - | -5.31% | - | - |
| 12/07 | 306 | 312 | 301 | 306 | +1.66% | 4,488,000 | - | -4.67% | - | - |
| 12/04 | 305 | 306 | 299 | 301 | -1.31% | 2,867,000 | - | -6.81% | - | - |
| 12/03 | 290 | 307 | 289 | 305 | +6.27% | 8,032,000 | - | -6.15% | - | - |
| 12/02 | 290 | 297 | 285 | 287 | -2.05% | 4,674,000 | - | -12.23% | - | - |
| 12/01 | 283 | 293 | 283 | 293 | +1.74% | 6,964,000 | - | -11.21% | - | - |
| 11/30 | 290 | 291 | 281 | 288 | +1.41% | 8,719,000 | - | -13.51% | - | - |
| 11/27 | 283 | 288 | 261 | 284 | -8.68% | 32,982,000 | - | -15.48% | - | - |
| 11/26 | 309 | 317 | 307 | 311 | -0.96% | 2,393,000 | - | -8.26% | - | - |
| 11/25 | 312 | 317 | 310 | 314 | +0.32% | 3,059,000 | - | -7.92% | - | - |
| 11/24 | 326 | 328 | 312 | 313 | -3.1% | 3,144,000 | - | -8.48% | - | - |
| 11/20 | 315 | 324 | 315 | 323 | +0.94% | 3,375,000 | - | -6.1% | - | - |
| 11/19 | 330 | 332 | 317 | 320 | -2.74% | 3,173,000 | - | -7.51% | - | - |
| 11/18 | 328 | 333 | 326 | 329 | +0.61% | 4,155,000 | - | -5.46% | - | - |
| 11/17 | 330 | 332 | 325 | 327 | -1.51% | 2,508,000 | - | -6.57% | - | - |
| 11/16 | 334 | 336 | 329 | 332 | +0.61% | 2,668,000 | - | -5.41% | - | - |
| 11/13 | 340 | 340 | 329 | 330 | -4.35% | 4,221,000 | - | -6.52% | - | - |
| 11/12 | 345 | 349 | 337 | 345 | +0.88% | 5,882,000 | - | -2.54% | - | - |
| 11/11 | 338 | 346 | 338 | 342 | +0.88% | 3,314,000 | - | -3.39% | - | - |
| 11/10 | 339 | 344 | 336 | 339 | +0.89% | 2,540,000 | - | -4.51% | - | - |
| 11/09 | 343 | 343 | 334 | 336 | -1.47% | 3,141,000 | - | -5.62% | - | - |
| 11/06 | 344 | 345 | 338 | 341 | -0.29% | 2,088,000 | - | -4.75% | - | - |
| 11/05 | 340 | 344 | 340 | 342 | +0.29% | 2,140,000 | - | -5% | - | - |
| 11/04 | 339 | 343 | 334 | 341 | +0.59% | 2,886,000 | - | -5.8% | - | - |
| 11/02 | 341 | 344 | 336 | 339 | -1.74% | 3,805,000 | - | -6.87% | - | - |
