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 | 980 | 981 | 966 | 968 | -0.31% | 883,000 | 1782億686万 | +3.97% | 93.99 | 0.97 |
| 03/30 | 970 | 974 | 963 | 971 | +1.46% | 697,000 | - | +4.75% | - | - |
| 03/29 | 950 | 962 | 948 | 957 | -1.14% | 551,000 | - | +3.57% | - | - |
| 03/26 | 947 | 969 | 947 | 968 | +2.22% | 1,024,000 | - | +4.99% | - | - |
| 03/25 | 949 | 959 | 943 | 947 | +0.32% | 848,000 | - | +2.93% | - | - |
| 03/24 | 946 | 955 | 937 | 944 | -0.21% | 753,000 | - | +2.72% | - | - |
| 03/23 | 952 | 952 | 937 | 946 | -2.57% | 1,333,000 | - | +3.28% | - | - |
| 03/19 | 969 | 977 | 963 | 971 | +0.83% | 904,000 | - | +6.35% | - | - |
| 03/18 | 971 | 976 | 961 | 963 | -1.53% | 780,000 | - | +6.06% | - | - |
| 03/17 | 975 | 986 | 974 | 978 | +0.72% | 1,127,000 | - | +8.43% | - | - |
| 03/16 | 958 | 988 | 958 | 971 | +1.78% | 1,272,000 | - | +8.86% | - | - |
| 03/15 | 971 | 972 | 950 | 954 | -1.24% | 1,852,000 | - | +8.04% | - | - |
| 03/12 | 950 | 975 | 944 | 966 | +4.09% | 5,768,000 | - | +10.4% | - | - |
| 03/11 | 938 | 938 | 907 | 928 | -0.43% | 1,184,000 | - | +7.04% | - | - |
| 03/10 | 924 | 935 | 922 | 932 | +0.87% | 1,006,000 | - | +8.25% | - | - |
| 03/09 | 926 | 929 | 919 | 924 | -0.22% | 1,019,000 | - | +8.2% | - | - |
| 03/08 | 927 | 931 | 917 | 926 | +1.54% | 1,439,000 | - | +9.2% | - | - |
| 03/05 | 887 | 917 | 887 | 912 | +3.64% | 1,770,000 | - | +8.31% | - | - |
| 03/04 | 880 | 887 | 875 | 880 | -0.79% | 1,360,000 | - | +5.14% | - | - |
| 03/03 | 880 | 890 | 876 | 887 | -0.11% | 1,214,000 | - | +6.48% | - | - |
| 03/02 | 883 | 888 | 875 | 888 | +0.91% | 1,183,000 | - | +6.99% | - | - |
| 03/01 | 871 | 882 | 869 | 880 | +1.38% | 1,316,000 | - | +6.41% | - | - |
| 02/26 | 871 | 878 | 864 | 868 | 0% | 1,643,000 | - | +5.08% | - | - |
| 02/25 | 883 | 893 | 862 | 868 | -0.57% | 1,953,000 | - | +5.08% | - | - |
| 02/24 | 874 | 881 | 871 | 873 | -1.24% | 1,745,000 | - | +5.82% | - | - |
| 02/23 | 878 | 890 | 875 | 884 | -0.45% | 2,151,000 | - | +7.15% | - | - |
| 02/22 | 907 | 909 | 885 | 888 | -1% | 2,608,000 | - | +7.77% | - | - |
| 02/19 | 928 | 936 | 894 | 897 | -3.76% | 3,004,000 | - | +8.73% | - | - |
| 02/18 | 914 | 932 | 907 | 932 | +2.53% | 2,304,000 | - | +12.97% | - | - |
| 02/17 | 887 | 914 | 887 | 909 | +2.83% | 2,696,000 | - | +10.45% | - | - |
| 02/16 | 872 | 886 | 872 | 884 | +1.49% | 1,786,000 | - | +7.54% | - | - |
| 02/15 | 845 | 876 | 842 | 871 | +4.31% | 2,815,000 | - | +5.83% | - | - |
| 02/12 | 811 | 837 | 801 | 835 | +2.96% | 3,044,000 | - | +1.58% | - | - |
| 02/10 | 742 | 824 | 733 | 811 | +9.89% | 4,632,000 | - | -1.46% | - | - |
| 02/09 | 731 | 739 | 724 | 738 | -0.54% | 727,000 | - | -10.65% | - | - |
| 02/08 | 742 | 746 | 729 | 742 | -1.07% | 736,000 | - | -10.71% | - | - |
| 02/05 | 737 | 755 | 734 | 750 | -1.57% | 1,007,000 | - | -10.18% | - | - |
| 02/04 | 781 | 783 | 756 | 762 | -2.43% | 796,000 | - | -9.29% | - | - |
| 02/03 | 770 | 790 | 768 | 781 | +2.23% | 942,000 | - | -7.46% | - | - |
| 02/02 | 760 | 766 | 755 | 764 | +0.53% | 1,401,000 | - | -9.69% | - | - |
| 02/01 | 788 | 789 | 758 | 760 | -3.68% | 1,958,000 | - | -10.48% | - | - |
| 01/29 | 779 | 807 | 776 | 789 | -0.88% | 1,508,000 | - | -7.5% | - | - |
| 01/28 | 790 | 809 | 780 | 796 | +2.31% | 858,000 | - | -6.79% | - | - |
| 01/27 | 783 | 791 | 776 | 778 | -2.26% | 1,083,000 | - | -9.01% | - | - |
| 01/26 | 814 | 822 | 793 | 796 | -3.28% | 1,674,000 | - | -7.12% | - | - |
| 01/25 | 826 | 829 | 813 | 823 | -2.6% | 1,012,000 | - | -4.08% | - | - |
| 01/22 | 842 | 850 | 834 | 845 | -3.1% | 1,059,000 | - | -1.52% | - | - |
| 01/21 | 838 | 873 | 821 | 872 | +2.59% | 1,529,000 | - | +1.87% | - | - |
| 01/20 | 863 | 869 | 846 | 850 | -0.82% | 662,000 | - | -0.47% | - | - |
| 01/19 | 876 | 877 | 846 | 857 | -2.06% | 926,000 | - | +0.82% | - | - |
| 01/18 | 885 | 886 | 872 | 875 | -2.67% | 1,158,000 | - | +3.31% | - | - |
| 01/15 | 909 | 909 | 891 | 899 | -0.66% | 882,000 | - | +6.52% | - | - |
| 01/14 | 889 | 908 | 885 | 905 | +1.91% | 902,000 | - | +7.61% | - | - |
| 01/13 | 880 | 898 | 880 | 888 | -0.22% | 677,000 | - | +6.35% | - | - |
| 01/12 | 895 | 897 | 886 | 890 | +0.45% | 726,000 | - | +7.1% | - | - |
| 01/08 | 873 | 896 | 871 | 886 | +3.5% | 2,165,000 | - | +7.52% | - | - |
| 01/07 | 874 | 878 | 850 | 856 | -1.95% | 948,000 | - | +4.65% | - | - |
| 01/06 | 869 | 878 | 867 | 873 | +0.58% | 444,000 | - | +7.51% | - | - |
| 01/05 | 876 | 878 | 864 | 868 | +0.81% | 614,000 | - | +7.83% | - | - |
| 01/04 | 859 | 870 | 857 | 861 | +0.35% | 311,000 | - | +7.63% | - | - |
| 2009 |
| 12/30 | 869 | 873 | 858 | 858 | -0.12% | 647,000 | - | +7.79% | - | - |
| 12/29 | 869 | 871 | 856 | 859 | -0.92% | 1,119,000 | - | +8.32% | - | - |
| 12/28 | 839 | 867 | 835 | 867 | +3.96% | 1,207,000 | - | +9.89% | - | - |
| 12/25 | 850 | 850 | 830 | 834 | -0.83% | 541,000 | - | +6.38% | - | - |
| 12/24 | 830 | 853 | 828 | 841 | -1.06% | 1,492,000 | - | +7.68% | - | - |
| 12/22 | 821 | 850 | 821 | 850 | +3.66% | 866,000 | - | +9.11% | - | - |
| 12/21 | 827 | 833 | 818 | 820 | -0.73% | 560,000 | - | +5.67% | - | - |
| 12/18 | 810 | 829 | 805 | 826 | +0.36% | 707,000 | - | +6.72% | - | - |
| 12/17 | 818 | 839 | 814 | 823 | -0.36% | 709,000 | - | +6.47% | - | - |
| 12/16 | 845 | 845 | 820 | 826 | -0.12% | 910,000 | - | +6.86% | - | - |
| 12/15 | 801 | 828 | 792 | 827 | +3.76% | 1,379,000 | - | +7.12% | - | - |
| 12/14 | 795 | 798 | 783 | 797 | -0.62% | 724,000 | - | +3.24% | - | - |
| 12/11 | 782 | 804 | 774 | 802 | +3.62% | 3,224,000 | - | +3.75% | - | - |
| 12/10 | 780 | 797 | 766 | 774 | -0.9% | 995,000 | - | +0.13% | - | - |
| 12/09 | 780 | 791 | 775 | 781 | -2.25% | 831,000 | - | +0.64% | - | - |
| 12/08 | 791 | 803 | 782 | 799 | -0.5% | 1,251,000 | - | +2.57% | - | - |
| 12/07 | 790 | 804 | 784 | 803 | +4.29% | 1,480,000 | - | +2.55% | - | - |
| 12/04 | 769 | 776 | 757 | 770 | -1.16% | 911,000 | - | -1.91% | - | - |
| 12/03 | 743 | 780 | 740 | 779 | +6.71% | 1,428,000 | - | -1.27% | - | - |
| 12/02 | 734 | 741 | 723 | 730 | -0.41% | 886,000 | - | -7.94% | - | - |
| 12/01 | 692 | 737 | 691 | 733 | +3.68% | 2,171,000 | - | -8.38% | - | - |
| 11/30 | 710 | 722 | 706 | 707 | +0.71% | 1,709,000 | - | -12.39% | - | - |
| 11/27 | 712 | 716 | 696 | 702 | -4.88% | 1,564,000 | - | -13.76% | - | - |
| 11/26 | 740 | 750 | 736 | 738 | -2.51% | 848,000 | - | -10.22% | - | - |
| 11/25 | 754 | 759 | 746 | 757 | -2.2% | 1,259,000 | - | -8.8% | - | - |
| 11/24 | 780 | 785 | 771 | 774 | +1.18% | 1,902,000 | - | -7.31% | - | - |
| 11/20 | 768 | 780 | 755 | 765 | +2.27% | 2,022,000 | - | -8.93% | - | - |
| 11/19 | 751 | 751 | 735 | 748 | -1.84% | 1,578,000 | - | -11.48% | - | - |
| 11/18 | 764 | 772 | 752 | 762 | -1.3% | 1,259,000 | - | -10.35% | - | - |
| 11/17 | 776 | 784 | 765 | 772 | -0.26% | 1,314,000 | - | -9.81% | - | - |
| 11/16 | 786 | 786 | 764 | 774 | -0.77% | 687,000 | - | -10.1% | - | - |
| 11/13 | 792 | 800 | 774 | 780 | -2.38% | 1,330,000 | - | -9.83% | - | - |
| 11/12 | 810 | 815 | 795 | 799 | -2.08% | 816,000 | - | -8.06% | - | - |
| 11/11 | 818 | 824 | 810 | 816 | +0.12% | 753,000 | - | -6.42% | - | - |
| 11/10 | 823 | 833 | 814 | 815 | -0.37% | 707,000 | - | -6.86% | - | - |
| 11/09 | 821 | 829 | 811 | 818 | -0.85% | 721,000 | - | -6.83% | - | - |
| 11/06 | 828 | 843 | 823 | 825 | +1.85% | 1,096,000 | - | -6.46% | - | - |
| 11/05 | 832 | 834 | 806 | 810 | -3.69% | 1,405,000 | - | -8.78% | - | - |
| 11/04 | 859 | 859 | 832 | 841 | -2.1% | 1,240,000 | - | -5.82% | - | - |
| 11/02 | 897 | 897 | 856 | 859 | -5.29% | 2,539,000 | - | -4.24% | - | - |
