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 | 524 | 527 | 520 | 524 | +0.58% | 588,000 | 1140億7427万 | +3.15% | 24.39 | 1.18 |
| 03/30 | 516 | 522 | 515 | 521 | +0.39% | 450,000 | - | +2.96% | - | - |
| 03/29 | 521 | 521 | 515 | 519 | -1.89% | 442,000 | - | +2.77% | - | - |
| 03/26 | 515 | 529 | 512 | 529 | +2.52% | 848,000 | - | +4.96% | - | - |
| 03/25 | 520 | 521 | 515 | 516 | -0.77% | 417,000 | - | +2.79% | - | - |
| 03/24 | 515 | 523 | 515 | 520 | +0.78% | 460,000 | - | +3.79% | - | - |
| 03/23 | 517 | 518 | 515 | 516 | -1.15% | 315,000 | - | +3.41% | - | - |
| 03/19 | 516 | 522 | 514 | 522 | +1.16% | 340,000 | - | +4.82% | - | - |
| 03/18 | 520 | 520 | 513 | 516 | -0.19% | 314,000 | - | +4.03% | - | - |
| 03/17 | 512 | 519 | 509 | 517 | +0.58% | 464,000 | - | +4.44% | - | - |
| 03/16 | 511 | 516 | 511 | 514 | +0.78% | 243,000 | - | +4.05% | - | - |
| 03/15 | 516 | 516 | 507 | 510 | -0.39% | 405,000 | - | +3.45% | - | - |
| 03/12 | 516 | 516 | 508 | 512 | +1.19% | 3,847,000 | - | +4.07% | - | - |
| 03/11 | 505 | 509 | 500 | 506 | -0.2% | 481,000 | - | +2.85% | - | - |
| 03/10 | 508 | 510 | 506 | 507 | -0.39% | 253,000 | - | +3.05% | - | - |
| 03/09 | 503 | 511 | 502 | 509 | +1.19% | 499,000 | - | +3.46% | - | - |
| 03/08 | 506 | 507 | 502 | 503 | +0.8% | 606,000 | - | +2.03% | - | - |
| 03/05 | 492 | 499 | 490 | 499 | +2.46% | 503,000 | - | +1.42% | - | - |
| 03/04 | 497 | 497 | 486 | 487 | -1.62% | 427,000 | - | -1.22% | - | - |
| 03/03 | 490 | 495 | 490 | 495 | +0.41% | 390,000 | - | +0.41% | - | - |
| 03/02 | 497 | 497 | 489 | 493 | +0.61% | 472,000 | - | 0% | - | - |
| 03/01 | 487 | 493 | 487 | 490 | +0.62% | 471,000 | - | -0.61% | - | - |
| 02/26 | 485 | 492 | 485 | 487 | 0% | 518,000 | - | -1.42% | - | - |
| 02/25 | 496 | 496 | 486 | 487 | -0.41% | 648,000 | - | -1.81% | - | - |
| 02/24 | 489 | 493 | 484 | 489 | -0.41% | 637,000 | - | -1.61% | - | - |
| 02/23 | 488 | 495 | 487 | 491 | -0.61% | 471,000 | - | -1.6% | - | - |
| 02/22 | 494 | 499 | 491 | 494 | +2.92% | 713,000 | - | -1.2% | - | - |
| 02/19 | 489 | 490 | 480 | 480 | -2.44% | 491,000 | - | -4.38% | - | - |
| 02/18 | 488 | 492 | 488 | 492 | +0.41% | 452,000 | - | -2.38% | - | - |
| 02/17 | 482 | 494 | 482 | 490 | +2.51% | 637,000 | - | -3.16% | - | - |
| 02/16 | 482 | 483 | 477 | 478 | -0.42% | 293,000 | - | -5.91% | - | - |
| 02/15 | 485 | 487 | 480 | 480 | -0.83% | 369,000 | - | -6.07% | - | - |
| 02/12 | 485 | 485 | 478 | 484 | +1.26% | 812,000 | - | -5.65% | - | - |
| 02/10 | 486 | 486 | 477 | 478 | -1.04% | 592,000 | - | -7.36% | - | - |
| 02/09 | 483 | 487 | 483 | 483 | -1.43% | 427,000 | - | -6.94% | - | - |
| 02/08 | 490 | 493 | 486 | 490 | -0.61% | 480,000 | - | -5.95% | - | - |
| 02/05 | 496 | 497 | 491 | 493 | -3.71% | 864,000 | - | -5.74% | - | - |
| 02/04 | 510 | 514 | 508 | 512 | -0.19% | 388,000 | - | -2.48% | - | - |
| 02/03 | 510 | 513 | 506 | 513 | +0.59% | 461,000 | - | -2.47% | - | - |
| 02/02 | 518 | 520 | 508 | 510 | -1.35% | 675,000 | - | -3.23% | - | - |
| 02/01 | 507 | 523 | 506 | 517 | +3.61% | 1,401,000 | - | -2.08% | - | - |
| 01/29 | 496 | 503 | 495 | 499 | -0.99% | 605,000 | - | -5.49% | - | - |
| 01/28 | 499 | 508 | 498 | 504 | +1.41% | 420,000 | - | -4.73% | - | - |
| 01/27 | 498 | 505 | 497 | 497 | 0% | 590,000 | - | -6.05% | - | - |
| 01/26 | 508 | 508 | 495 | 497 | -1% | 726,000 | - | -6.05% | - | - |
| 01/25 | 505 | 505 | 496 | 502 | -0.79% | 645,000 | - | -5.1% | - | - |
| 01/22 | 509 | 512 | 501 | 506 | -3.62% | 962,000 | - | -4.35% | - | - |
| 01/21 | 511 | 526 | 509 | 525 | +0.19% | 1,157,000 | - | -0.57% | - | - |
| 01/20 | 529 | 532 | 522 | 524 | -0.95% | 318,000 | - | -0.57% | - | - |
| 01/19 | 528 | 531 | 526 | 529 | +0.57% | 312,000 | - | +0.57% | - | - |
| 01/18 | 525 | 529 | 519 | 526 | -1.68% | 850,000 | - | +0.19% | - | - |
| 01/15 | 530 | 535 | 525 | 535 | +0.19% | 873,000 | - | +2.1% | - | - |
| 01/14 | 533 | 537 | 531 | 534 | +0.19% | 547,000 | - | +2.1% | - | - |
| 01/13 | 535 | 540 | 532 | 533 | -2.2% | 673,000 | - | +2.11% | - | - |
| 01/12 | 553 | 553 | 541 | 545 | -1.27% | 537,000 | - | +4.61% | - | - |
| 01/08 | 553 | 556 | 545 | 552 | +1.28% | 1,392,000 | - | +6.56% | - | - |
| 01/07 | 549 | 549 | 541 | 545 | -1.09% | 473,000 | - | +5.62% | - | - |
| 01/06 | 546 | 555 | 539 | 551 | +0.92% | 493,000 | - | +7.2% | - | - |
| 01/05 | 584 | 585 | 544 | 546 | +0.37% | 1,248,000 | - | +6.85% | - | - |
| 01/04 | 537 | 550 | 534 | 544 | +1.87% | 306,000 | - | +6.88% | - | - |
| 2009 |
| 12/30 | 542 | 546 | 534 | 534 | -1.29% | 441,000 | - | +5.33% | - | - |
| 12/29 | 543 | 546 | 534 | 541 | -0.37% | 796,000 | - | +6.92% | - | - |
| 12/28 | 531 | 547 | 529 | 543 | +2.26% | 492,000 | - | +7.74% | - | - |
| 12/25 | 535 | 535 | 527 | 531 | 0% | 383,000 | - | +5.36% | - | - |
| 12/24 | 521 | 533 | 519 | 531 | +0.57% | 970,000 | - | +5.57% | - | - |
| 12/22 | 522 | 528 | 519 | 528 | +2.72% | 851,000 | - | +4.97% | - | - |
| 12/21 | 507 | 514 | 505 | 514 | +2.8% | 493,000 | - | +2.39% | - | - |
| 12/18 | 495 | 502 | 492 | 500 | 0% | 559,000 | - | -0.6% | - | - |
| 12/17 | 494 | 503 | 491 | 500 | +0.2% | 459,000 | - | -0.6% | - | - |
| 12/16 | 502 | 506 | 495 | 499 | +0.2% | 497,000 | - | -1.19% | - | - |
| 12/15 | 488 | 498 | 486 | 498 | +0.61% | 386,000 | - | -1.78% | - | - |
| 12/14 | 506 | 507 | 491 | 495 | -2.37% | 419,000 | - | -2.75% | - | - |
| 12/11 | 502 | 507 | 496 | 507 | +2.63% | 2,686,000 | - | -0.78% | - | - |
| 12/10 | 501 | 501 | 490 | 494 | -1.2% | 494,000 | - | -3.52% | - | - |
| 12/09 | 499 | 505 | 496 | 500 | -0.99% | 408,000 | - | -2.72% | - | - |
| 12/08 | 509 | 511 | 500 | 505 | -0.79% | 737,000 | - | -2.13% | - | - |
| 12/07 | 510 | 516 | 506 | 509 | +1.8% | 520,000 | - | -1.93% | - | - |
| 12/04 | 505 | 508 | 495 | 500 | -0.99% | 428,000 | - | -4.03% | - | - |
| 12/03 | 491 | 505 | 491 | 505 | +3.27% | 757,000 | - | -3.63% | - | - |
| 12/02 | 487 | 491 | 482 | 489 | -0.41% | 574,000 | - | -7.21% | - | - |
| 12/01 | 479 | 493 | 472 | 491 | +0.41% | 1,076,000 | - | -7.36% | - | - |
| 11/30 | 478 | 492 | 473 | 489 | +2.73% | 916,000 | - | -8.43% | - | - |
| 11/27 | 477 | 485 | 474 | 476 | -3.25% | 782,000 | - | -11.36% | - | - |
| 11/26 | 499 | 499 | 487 | 492 | -1.6% | 693,000 | - | -9.06% | - | - |
| 11/25 | 501 | 505 | 497 | 500 | -0.4% | 432,000 | - | -8.26% | - | - |
| 11/24 | 509 | 509 | 499 | 502 | -1.95% | 759,000 | - | -8.39% | - | - |
| 11/20 | 511 | 514 | 503 | 512 | -2.1% | 577,000 | - | -7.08% | - | - |
| 11/19 | 535 | 536 | 521 | 523 | +0.58% | 509,000 | - | -5.6% | - | - |
| 11/18 | 519 | 526 | 515 | 520 | +0.39% | 543,000 | - | -6.31% | - | - |
| 11/17 | 527 | 528 | 516 | 518 | -0.77% | 535,000 | - | -7% | - | - |
| 11/16 | 525 | 527 | 516 | 522 | +0.77% | 444,000 | - | -6.62% | - | - |
| 11/13 | 514 | 525 | 512 | 518 | -0.19% | 1,078,000 | - | -7.5% | - | - |
| 11/12 | 541 | 541 | 519 | 519 | -3.53% | 959,000 | - | -7.65% | - | - |
| 11/11 | 544 | 544 | 534 | 538 | -1.47% | 454,000 | - | -4.78% | - | - |
| 11/10 | 554 | 559 | 545 | 546 | -0.91% | 488,000 | - | -3.7% | - | - |
| 11/09 | 550 | 555 | 541 | 551 | +1.1% | 462,000 | - | -3.16% | - | - |
| 11/06 | 541 | 548 | 537 | 545 | +1.87% | 487,000 | - | -4.55% | - | - |
| 11/05 | 549 | 550 | 532 | 535 | -3.78% | 520,000 | - | -6.79% | - | - |
| 11/04 | 559 | 559 | 541 | 556 | +1.28% | 527,000 | - | -3.81% | - | - |
| 11/02 | 546 | 553 | 542 | 549 | -2.14% | 789,000 | - | -5.34% | - | - |
