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 | 510 | 511 | 501 | 503 | -1.95% | 5,587,000 | 7055億1584万 | +4.14% | 27.9 | 1.11 |
| 03/30 | 499 | 513 | 499 | 513 | +2.81% | 5,303,000 | - | +6.43% | - | - |
| 03/29 | 496 | 501 | 495 | 499 | -0.8% | 3,778,000 | - | +3.96% | - | - |
| 03/26 | 496 | 504 | 495 | 503 | +2.65% | 4,961,000 | - | +5.01% | - | - |
| 03/25 | 494 | 497 | 489 | 490 | +0.62% | 4,351,000 | - | +2.51% | - | - |
| 03/24 | 498 | 502 | 485 | 487 | -1.22% | 7,066,000 | - | +2.1% | - | - |
| 03/23 | 497 | 499 | 493 | 493 | -1% | 4,848,000 | - | +3.57% | - | - |
| 03/19 | 493 | 500 | 490 | 498 | +2.05% | 5,480,000 | - | +5.06% | - | - |
| 03/18 | 491 | 494 | 487 | 488 | -0.2% | 3,471,000 | - | +3.39% | - | - |
| 03/17 | 486 | 491 | 484 | 489 | +1.24% | 3,781,000 | - | +3.82% | - | - |
| 03/16 | 484 | 488 | 482 | 483 | +0.21% | 3,250,000 | - | +2.77% | - | - |
| 03/15 | 489 | 490 | 480 | 482 | -1.03% | 3,471,000 | - | +2.77% | - | - |
| 03/12 | 486 | 489 | 482 | 487 | +1.67% | 6,912,000 | - | +4.06% | - | - |
| 03/11 | 478 | 481 | 476 | 479 | +0.63% | 2,479,000 | - | +2.57% | - | - |
| 03/10 | 478 | 480 | 475 | 476 | -0.42% | 2,113,000 | - | +2.15% | - | - |
| 03/09 | 479 | 481 | 478 | 478 | -0.21% | 2,840,000 | - | +2.8% | - | - |
| 03/08 | 478 | 479 | 474 | 479 | +1.7% | 4,815,000 | - | +3.23% | - | - |
| 03/05 | 470 | 472 | 466 | 471 | +1.51% | 2,600,000 | - | +1.73% | - | - |
| 03/04 | 467 | 471 | 461 | 464 | -1.49% | 5,413,000 | - | +0.43% | - | - |
| 03/03 | 466 | 472 | 465 | 471 | +0.86% | 3,525,000 | - | +1.95% | - | - |
| 03/02 | 467 | 469 | 464 | 467 | +0.21% | 3,287,000 | - | +1.08% | - | - |
| 03/01 | 467 | 469 | 465 | 466 | +0.65% | 2,383,000 | - | +0.87% | - | - |
| 02/26 | 462 | 466 | 461 | 463 | -0.86% | 5,395,000 | - | +0.22% | - | - |
| 02/25 | 470 | 472 | 465 | 467 | -0.21% | 4,073,000 | - | +0.86% | - | - |
| 02/24 | 469 | 472 | 465 | 468 | -2.3% | 5,541,000 | - | +0.86% | - | - |
| 02/23 | 474 | 482 | 471 | 479 | +0.21% | 4,924,000 | - | +3.23% | - | - |
| 02/22 | 477 | 484 | 472 | 478 | +2.36% | 5,381,000 | - | +2.8% | - | - |
| 02/19 | 474 | 478 | 465 | 467 | -1.06% | 5,671,000 | - | +0.43% | - | - |
| 02/18 | 469 | 474 | 467 | 472 | +0.21% | 4,071,000 | - | +1.29% | - | - |
| 02/17 | 461 | 471 | 459 | 471 | +3.97% | 6,261,000 | - | +0.86% | - | - |
| 02/16 | 453 | 456 | 449 | 453 | 0% | 3,767,000 | - | -3% | - | - |
| 02/15 | 458 | 464 | 452 | 453 | -1.74% | 4,362,000 | - | -3.21% | - | - |
| 02/12 | 458 | 461 | 454 | 461 | +1.1% | 4,677,000 | - | -1.91% | - | - |
| 02/10 | 460 | 462 | 454 | 456 | +0.22% | 6,579,000 | - | -2.98% | - | - |
| 02/09 | 455 | 457 | 449 | 455 | -0.44% | 4,429,000 | - | -3.4% | - | - |
| 02/08 | 465 | 474 | 455 | 457 | +0.66% | 10,095,000 | - | -2.97% | - | - |
| 02/05 | 461 | 464 | 453 | 454 | -3.2% | 7,842,000 | - | -3.61% | - | - |
| 02/04 | 461 | 469 | 456 | 469 | +2.18% | 8,674,000 | - | -0.64% | - | - |
| 02/03 | 463 | 473 | 457 | 459 | +0.88% | 9,033,000 | - | -2.75% | - | - |
| 02/02 | 457 | 465 | 453 | 455 | +1.11% | 5,603,000 | - | -3.6% | - | - |
| 02/01 | 454 | 454 | 440 | 450 | 0% | 6,521,000 | - | -4.86% | - | - |
| 01/29 | 451 | 455 | 448 | 450 | -1.32% | 4,248,000 | - | -4.86% | - | - |
| 01/28 | 460 | 461 | 450 | 456 | +0.22% | 5,869,000 | - | -3.8% | - | - |
| 01/27 | 460 | 462 | 455 | 455 | -1.52% | 3,495,000 | - | -4.01% | - | - |
| 01/26 | 467 | 471 | 461 | 462 | -1.07% | 4,328,000 | - | -2.53% | - | - |
| 01/25 | 474 | 474 | 467 | 467 | -2.3% | 5,016,000 | - | -1.48% | - | - |
| 01/22 | 478 | 483 | 468 | 478 | -1.65% | 6,432,000 | - | +0.84% | - | - |
| 01/21 | 480 | 488 | 476 | 486 | +0.41% | 4,583,000 | - | +2.75% | - | - |
| 01/20 | 493 | 493 | 480 | 484 | 0% | 2,990,000 | - | +2.54% | - | - |
| 01/19 | 484 | 490 | 483 | 484 | -0.21% | 3,827,000 | - | +2.98% | - | - |
| 01/18 | 485 | 491 | 481 | 485 | -0.82% | 5,713,000 | - | +3.41% | - | - |
| 01/15 | 495 | 500 | 488 | 489 | -0.41% | 6,011,000 | - | +4.71% | - | - |
| 01/14 | 488 | 493 | 485 | 491 | +1.45% | 2,914,000 | - | +5.36% | - | - |
| 01/13 | 493 | 496 | 482 | 484 | -0.62% | 5,924,000 | - | +4.31% | - | - |
| 01/12 | 480 | 488 | 479 | 487 | +1.04% | 3,551,000 | - | +5.18% | - | - |
| 01/08 | 492 | 492 | 479 | 482 | -1.03% | 5,211,000 | - | +4.78% | - | - |
| 01/07 | 476 | 490 | 474 | 487 | +2.96% | 11,110,000 | - | +6.33% | - | - |
| 01/06 | 472 | 475 | 468 | 473 | +1.07% | 3,192,000 | - | +3.73% | - | - |
| 01/05 | 473 | 473 | 466 | 468 | 0% | 3,048,000 | - | +3.31% | - | - |
| 01/04 | 470 | 475 | 468 | 468 | +0.86% | 2,486,000 | - | +3.77% | - | - |
| 2009 |
| 12/30 | 472 | 473 | 464 | 464 | -1.69% | 2,236,000 | - | +3.34% | - | - |
| 12/29 | 470 | 475 | 468 | 472 | +0.85% | 2,854,000 | - | +5.59% | - | - |
| 12/28 | 463 | 470 | 463 | 468 | +1.08% | 3,338,000 | - | +5.17% | - | - |
| 12/25 | 469 | 469 | 461 | 463 | -1.07% | 3,211,000 | - | +4.28% | - | - |
| 12/24 | 461 | 470 | 459 | 468 | +0.65% | 4,500,000 | - | +5.88% | - | - |
| 12/22 | 465 | 466 | 461 | 465 | +1.09% | 3,396,000 | - | +5.44% | - | - |
| 12/21 | 463 | 464 | 458 | 460 | -0.65% | 2,969,000 | - | +4.55% | - | - |
| 12/18 | 459 | 465 | 454 | 463 | +0.65% | 4,555,000 | - | +5.47% | - | - |
| 12/17 | 462 | 464 | 457 | 460 | -0.22% | 3,819,000 | - | +4.78% | - | - |
| 12/16 | 457 | 462 | 456 | 461 | +1.32% | 3,541,000 | - | +5.25% | - | - |
| 12/15 | 456 | 461 | 453 | 455 | 0% | 3,859,000 | - | +3.88% | - | - |
| 12/14 | 453 | 457 | 448 | 455 | -0.22% | 2,942,000 | - | +3.88% | - | - |
| 12/11 | 448 | 458 | 445 | 456 | +3.17% | 8,674,000 | - | +4.11% | - | - |
| 12/10 | 451 | 454 | 438 | 442 | -2.21% | 4,571,000 | - | +0.91% | - | - |
| 12/09 | 453 | 454 | 447 | 452 | 0% | 4,168,000 | - | +3.2% | - | - |
| 12/08 | 449 | 457 | 446 | 452 | +0.89% | 7,034,000 | - | +3.2% | - | - |
| 12/07 | 454 | 460 | 447 | 448 | +0.45% | 5,829,000 | - | +2.28% | - | - |
| 12/04 | 440 | 446 | 430 | 446 | -0.45% | 7,190,000 | - | +1.83% | - | - |
| 12/03 | 433 | 450 | 433 | 448 | +3.94% | 5,218,000 | - | +2.05% | - | - |
| 12/02 | 430 | 435 | 425 | 431 | -0.46% | 5,014,000 | - | -1.82% | - | - |
| 12/01 | 413 | 433 | 412 | 433 | +3.1% | 4,920,000 | - | -1.81% | - | - |
| 11/30 | 411 | 422 | 410 | 420 | +3.45% | 5,528,000 | - | -4.98% | - | - |
| 11/27 | 403 | 411 | 402 | 406 | -2.87% | 4,212,000 | - | -8.56% | - | - |
| 11/26 | 417 | 426 | 413 | 418 | +0.24% | 5,239,000 | - | -6.28% | - | - |
| 11/25 | 416 | 419 | 411 | 417 | -0.71% | 4,468,000 | - | -6.92% | - | - |
| 11/24 | 425 | 426 | 419 | 420 | -1.64% | 3,763,000 | - | -6.67% | - | - |
| 11/20 | 419 | 428 | 419 | 427 | +0.71% | 4,560,000 | - | -5.32% | - | - |
| 11/19 | 433 | 433 | 418 | 424 | -1.4% | 5,041,000 | - | -6.19% | - | - |
| 11/18 | 429 | 437 | 424 | 430 | -0.23% | 6,274,000 | - | -5.08% | - | - |
| 11/17 | 436 | 440 | 429 | 431 | -1.82% | 5,352,000 | - | -4.86% | - | - |
| 11/16 | 444 | 447 | 433 | 439 | -0.68% | 4,313,000 | - | -3.3% | - | - |
| 11/13 | 448 | 450 | 440 | 442 | -2.43% | 5,146,000 | - | -2.64% | - | - |
| 11/12 | 461 | 461 | 450 | 453 | -0.66% | 3,541,000 | - | -0.22% | - | - |
| 11/11 | 456 | 461 | 454 | 456 | -1.08% | 2,610,000 | - | +0.66% | - | - |
| 11/10 | 459 | 465 | 456 | 461 | +2.44% | 5,139,000 | - | +1.99% | - | - |
| 11/09 | 454 | 456 | 443 | 450 | -0.66% | 3,359,000 | - | -0.22% | - | - |
| 11/06 | 456 | 456 | 448 | 453 | +0.44% | 3,671,000 | - | +0.44% | - | - |
| 11/05 | 456 | 456 | 445 | 451 | +0.45% | 4,077,000 | - | 0% | - | - |
| 11/04 | 450 | 453 | 445 | 449 | +0.22% | 4,512,000 | - | -0.44% | - | - |
| 11/02 | 442 | 451 | 435 | 448 | -1.97% | 9,732,000 | - | -0.67% | - | - |
