株価チャート
2009/09/10～2010/03/31
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 | 520 | 520 | 517 | 517 | -0.58% | 700 | 20億6800万 | +2.99% | 17.23 | 0.25 |
| 03/30 | 519 | 520 | 519 | 520 | +1.36% | 400 | - | +3.79% | - | - |
| 03/29 | 513 | 513 | 513 | 513 | -0.77% | 700 | - | +2.6% | - | - |
| 03/26 | 520 | 520 | 517 | 517 | +1.37% | 4,700 | - | +3.4% | - | - |
| 03/25 | 510 | 510 | 510 | 510 | 0% | 100 | - | +2.2% | - | - |
| 03/24 | 510 | 510 | 505 | 510 | +2.62% | 3,500 | - | +2.2% | - | - |
| 03/19 | 496 | 500 | 496 | 497 | -0.6% | 2,100 | - | -0.4% | - | - |
| 03/17 | 500 | 500 | 500 | 500 | 0% | 100 | - | 0% | - | - |
| 03/16 | 499 | 500 | 499 | 500 | +1.42% | 200 | - | 0% | - | - |
| 03/15 | 500 | 500 | 493 | 493 | -1.4% | 700 | - | -1.4% | - | - |
| 03/10 | 500 | 500 | 500 | 500 | 0% | 2,000 | - | 0% | - | - |
| 03/08 | 494 | 500 | 494 | 500 | +1.01% | 1,800 | - | 0% | - | - |
| 03/05 | 495 | 495 | 495 | 495 | +0.61% | 200 | - | -1% | - | - |
| 03/04 | 492 | 492 | 492 | 492 | -1.2% | 100 | - | -1.6% | - | - |
| 03/02 | 498 | 498 | 498 | 498 | 0% | 1,000 | - | -0.4% | - | - |
| 03/01 | 500 | 500 | 498 | 498 | -0.4% | 1,100 | - | -0.6% | - | - |
| 02/26 | 500 | 500 | 500 | 500 | 0% | 500 | - | -0.2% | - | - |
| 02/25 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | 0% | - | - |
| 02/23 | 500 | 500 | 500 | 500 | 0% | 1,200 | - | -0.2% | - | - |
| 02/22 | 500 | 500 | 500 | 500 | 0% | 100 | - | -0.2% | - | - |
| 02/18 | 499 | 500 | 499 | 500 | 0% | 200 | - | -0.4% | - | - |
| 02/17 | 500 | 500 | 500 | 500 | 0% | 500 | - | -0.4% | - | - |
| 02/16 | 500 | 500 | 500 | 500 | +0.4% | 1,000 | - | -0.4% | - | - |
| 02/15 | 504 | 504 | 498 | 498 | -1.19% | 200 | - | -0.99% | - | - |
| 02/12 | 504 | 504 | 504 | 504 | +3.92% | 100 | - | +0.2% | - | - |
| 02/10 | 496 | 496 | 485 | 485 | -2.22% | 1,300 | - | -3.58% | - | - |
| 02/09 | 496 | 496 | 496 | 496 | 0% | 200 | - | -1.59% | - | - |
| 02/08 | 496 | 496 | 496 | 496 | -2.75% | 100 | - | -1.59% | - | - |
| 02/05 | 510 | 510 | 510 | 510 | 0% | 200 | - | +1.19% | - | - |
| 02/03 | 510 | 510 | 510 | 510 | +0.59% | 1,000 | - | +1.19% | - | - |
| 01/28 | 507 | 507 | 507 | 507 | 0% | 400 | - | +0.6% | - | - |
| 01/26 | 505 | 507 | 505 | 507 | +0.6% | 800 | - | +0.6% | - | - |
| 01/25 | 504 | 504 | 504 | 504 | 0% | 100 | - | 0% | - | - |
| 01/21 | 497 | 504 | 496 | 504 | +1.82% | 400 | - | 0% | - | - |
| 01/18 | 495 | 495 | 495 | 495 | -1% | 100 | - | -1.79% | - | - |
| 01/14 | 500 | 500 | 500 | 500 | 0% | 100 | - | -0.79% | - | - |
| 01/13 | 505 | 505 | 500 | 500 | 0% | 1,300 | - | -0.4% | - | - |
| 01/12 | 500 | 500 | 500 | 500 | 0% | 600 | - | 0% | - | - |
| 01/08 | 500 | 500 | 500 | 500 | 0% | 1,100 | - | +0.6% | - | - |
| 01/07 | 505 | 505 | 500 | 500 | 0% | 700 | - | +1.21% | - | - |
| 01/05 | 500 | 500 | 500 | 500 | +1.01% | 1,000 | - | +1.83% | - | - |
| 01/04 | 495 | 495 | 495 | 495 | -3.32% | 100 | - | +1.43% | - | - |
| 2009 |
| 12/30 | 505 | 512 | 500 | 512 | -0.39% | 1,100 | - | +5.13% | - | - |
| 12/29 | 514 | 514 | 514 | 514 | -0.19% | 600 | - | +5.98% | - | - |
| 12/28 | 511 | 515 | 511 | 515 | +1.98% | 20,400 | - | +6.4% | - | - |
| 12/25 | 505 | 505 | 505 | 505 | 0% | 1,200 | - | +4.77% | - | - |
| 12/21 | 504 | 505 | 501 | 505 | +0.2% | 6,400 | - | +4.99% | - | - |
| 12/18 | 505 | 505 | 504 | 504 | -2.14% | 200 | - | +5% | - | - |
| 12/17 | 503 | 515 | 503 | 515 | +1.98% | 700 | - | +7.29% | - | - |
| 12/14 | 500 | 505 | 500 | 505 | +1% | 600 | - | +5.43% | - | - |
| 12/11 | 500 | 500 | 500 | 500 | 0% | 1,400 | - | +4.38% | - | - |
| 12/10 | 500 | 500 | 500 | 500 | 0% | 100 | - | +4.38% | - | - |
| 12/09 | 490 | 500 | 490 | 500 | 0% | 900 | - | +4.38% | - | - |
| 12/04 | 514 | 514 | 500 | 500 | -2.91% | 400 | - | +4.17% | - | - |
| 12/03 | 500 | 515 | 500 | 515 | +3% | 400 | - | +7.07% | - | - |
| 12/01 | 515 | 515 | 495 | 500 | -1.77% | 2,100 | - | +4.17% | - | - |
| 11/30 | 509 | 509 | 509 | 509 | +2.83% | 200 | - | +5.82% | - | - |
| 11/27 | 495 | 514 | 495 | 495 | -3.88% | 1,200 | - | +2.91% | - | - |
| 11/26 | 500 | 515 | 500 | 515 | +4.04% | 1,900 | - | +6.85% | - | - |
| 11/25 | 451 | 495 | 451 | 495 | +10.99% | 1,200 | - | +2.7% | - | - |
| 11/24 | 446 | 446 | 446 | 446 | +0.22% | 200 | - | -7.47% | - | - |
| 11/20 | 440 | 445 | 440 | 445 | +1.83% | 1,300 | - | -8.25% | - | - |
| 11/19 | 435 | 437 | 435 | 437 | +1.63% | 600 | - | -10.45% | - | - |
| 11/18 | 426 | 430 | 425 | 430 | +1.18% | 2,700 | - | -12.24% | - | - |
| 11/17 | 425 | 425 | 420 | 425 | +1.19% | 4,000 | - | -13.97% | - | - |
| 11/16 | 431 | 435 | 420 | 420 | -7.89% | 5,000 | - | -15.66% | - | - |
| 11/13 | 465 | 465 | 456 | 456 | -1.3% | 1,200 | - | -9.34% | - | - |
| 11/12 | 485 | 485 | 462 | 462 | -5.71% | 1,200 | - | -8.7% | - | - |
| 11/10 | 490 | 490 | 489 | 490 | +2.08% | 400 | - | -3.54% | - | - |
| 11/09 | 485 | 485 | 480 | 480 | 0% | 500 | - | -6.07% | - | - |
| 11/06 | 490 | 490 | 480 | 480 | 0% | 1,100 | - | -6.61% | - | - |
| 11/05 | 490 | 490 | 480 | 480 | -2.04% | 1,100 | - | -7.16% | - | - |
| 11/04 | 490 | 490 | 490 | 490 | 0% | 100 | - | -5.77% | - | - |
| 11/02 | 490 | 490 | 490 | 490 | -3.92% | 200 | - | -6.49% | - | - |
| 10/28 | 500 | 510 | 499 | 510 | +2% | 1,600 | - | -3.23% | - | - |
| 10/27 | 500 | 500 | 500 | 500 | -1.77% | 100 | - | -5.48% | - | - |
| 10/26 | 510 | 510 | 509 | 509 | -1.17% | 200 | - | -4.14% | - | - |
| 10/23 | 515 | 515 | 515 | 515 | -0.96% | 700 | - | -3.38% | - | - |
| 10/21 | 508 | 520 | 508 | 520 | +2.16% | 400 | - | -2.62% | - | - |
| 10/20 | 511 | 511 | 509 | 509 | -0.39% | 300 | - | -5.04% | - | - |
| 10/19 | 512 | 512 | 511 | 511 | -1.73% | 1,100 | - | -5.02% | - | - |
| 10/15 | 520 | 520 | 520 | 520 | +1.96% | 700 | - | -3.7% | - | - |
| 10/14 | 510 | 510 | 510 | 510 | -0.97% | 300 | - | -6.08% | - | - |
| 10/13 | 520 | 520 | 515 | 515 | +0.98% | 6,900 | - | -5.5% | - | - |
| 10/09 | 510 | 510 | 510 | 510 | 0% | 100 | - | -7.1% | - | - |
| 10/08 | 510 | 510 | 510 | 510 | 0% | 900 | - | -7.44% | - | - |
| 10/07 | 510 | 510 | 510 | 510 | +1.8% | 100 | - | -7.78% | - | - |
| 10/06 | 510 | 510 | 501 | 501 | -3.65% | 600 | - | -9.57% | - | - |
| 10/05 | 510 | 520 | 510 | 520 | -3.7% | 1,100 | - | -6.64% | - | - |
| 10/02 | 540 | 540 | 540 | 540 | +0.56% | 100 | - | -3.4% | - | - |
| 10/01 | 539 | 539 | 537 | 537 | 0% | 1,900 | - | -4.28% | - | - |
| 09/30 | 529 | 537 | 515 | 537 | +3.87% | 1,400 | - | -4.62% | - | - |
| 09/28 | 541 | 541 | 501 | 517 | -6% | 2,200 | - | -8.33% | - | - |
| 09/25 | 555 | 555 | 550 | 550 | -0.9% | 500 | - | -2.65% | - | - |
| 09/24 | 555 | 555 | 555 | 555 | -0.72% | 600 | - | -1.77% | - | - |
| 09/18 | 550 | 559 | 550 | 559 | +0.72% | 600 | - | -1.06% | - | - |
| 09/17 | 578 | 579 | 555 | 555 | -4.15% | 2,100 | - | -1.77% | - | - |
| 09/15 | 572 | 579 | 572 | 579 | +0.7% | 1,100 | - | +2.66% | - | - |
| 09/11 | 558 | 575 | 558 | 575 | +3.23% | 1,000 | - | +2.13% | - | - |
| 09/10 | 557 | 557 | 557 | 557 | +2.58% | 100 | - | -0.89% | - | - |
