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 | 407 | 412 | 407 | 410 | -0.97% | 4,459,000 | 4363億9654万 | +2.5% | 17.54 | 0.98 |
| 03/30 | 405 | 415 | 403 | 414 | +3.24% | 4,585,000 | - | +3.76% | - | - |
| 03/29 | 402 | 407 | 396 | 401 | -2.91% | 4,211,000 | - | +0.75% | - | - |
| 03/26 | 417 | 417 | 409 | 413 | -0.24% | 3,030,000 | - | +4.03% | - | - |
| 03/25 | 416 | 417 | 413 | 414 | -0.48% | 3,763,000 | - | +4.81% | - | - |
| 03/24 | 415 | 419 | 415 | 416 | +0.73% | 1,886,000 | - | +5.58% | - | - |
| 03/23 | 414 | 419 | 412 | 413 | -0.48% | 2,503,000 | - | +5.09% | - | - |
| 03/19 | 409 | 421 | 408 | 415 | +2.47% | 6,759,000 | - | +6.14% | - | - |
| 03/18 | 403 | 409 | 402 | 405 | +1% | 2,267,000 | - | +3.85% | - | - |
| 03/17 | 401 | 401 | 397 | 401 | +0.25% | 2,088,000 | - | +3.08% | - | - |
| 03/16 | 402 | 404 | 397 | 400 | +0.25% | 2,918,000 | - | +2.83% | - | - |
| 03/15 | 403 | 407 | 398 | 399 | -0.75% | 1,792,000 | - | +2.84% | - | - |
| 03/12 | 400 | 405 | 396 | 402 | +0.5% | 8,256,000 | - | +3.61% | - | - |
| 03/11 | 402 | 404 | 396 | 400 | -0.5% | 2,245,000 | - | +3.09% | - | - |
| 03/10 | 407 | 408 | 402 | 402 | -0.99% | 1,725,000 | - | +3.61% | - | - |
| 03/09 | 403 | 411 | 402 | 406 | +1% | 2,854,000 | - | +4.64% | - | - |
| 03/08 | 401 | 402 | 397 | 402 | +2.29% | 2,111,000 | - | +3.88% | - | - |
| 03/05 | 391 | 395 | 390 | 393 | +1.55% | 2,939,000 | - | +1.81% | - | - |
| 03/04 | 390 | 390 | 383 | 387 | -0.26% | 2,367,000 | - | +0.26% | - | - |
| 03/03 | 388 | 392 | 385 | 388 | +0.78% | 3,066,000 | - | +0.52% | - | - |
| 03/02 | 381 | 385 | 378 | 385 | +0.52% | 2,457,000 | - | 0% | - | - |
| 03/01 | 380 | 385 | 380 | 383 | +0.79% | 2,255,000 | - | -0.78% | - | - |
| 02/26 | 383 | 385 | 379 | 380 | -0.52% | 1,666,000 | - | -1.55% | - | - |
| 02/25 | 382 | 384 | 380 | 382 | 0% | 1,496,000 | - | -1.29% | - | - |
| 02/24 | 384 | 389 | 380 | 382 | -0.78% | 3,706,000 | - | -1.29% | - | - |
| 02/23 | 387 | 387 | 383 | 385 | -0.52% | 1,726,000 | - | -0.77% | - | - |
| 02/22 | 386 | 393 | 384 | 387 | +2.38% | 3,656,000 | - | -0.26% | - | - |
| 02/19 | 382 | 383 | 376 | 378 | -1.05% | 2,294,000 | - | -2.83% | - | - |
| 02/18 | 381 | 383 | 379 | 382 | +0.53% | 1,407,000 | - | -2.05% | - | - |
| 02/17 | 378 | 381 | 374 | 380 | -0.26% | 4,085,000 | - | -2.81% | - | - |
| 02/16 | 379 | 383 | 377 | 381 | -0.26% | 2,188,000 | - | -2.81% | - | - |
| 02/15 | 386 | 387 | 380 | 382 | -0.52% | 1,215,000 | - | -2.8% | - | - |
| 02/12 | 382 | 385 | 381 | 384 | +0.26% | 2,577,000 | - | -2.54% | - | - |
| 02/10 | 390 | 390 | 382 | 383 | -0.78% | 2,502,000 | - | -3.04% | - | - |
| 02/09 | 386 | 388 | 383 | 386 | -1.28% | 2,375,000 | - | -2.28% | - | - |
| 02/08 | 394 | 396 | 390 | 391 | -0.76% | 1,604,000 | - | -1.01% | - | - |
| 02/05 | 392 | 398 | 391 | 394 | -1.25% | 2,537,000 | - | -0.25% | - | - |
| 02/04 | 414 | 415 | 393 | 399 | -0.75% | 6,163,000 | - | +1.01% | - | - |
| 02/03 | 395 | 404 | 394 | 402 | +2.81% | 4,661,000 | - | +1.77% | - | - |
| 02/02 | 387 | 391 | 380 | 391 | +1.82% | 4,677,000 | - | -0.76% | - | - |
| 02/01 | 383 | 385 | 378 | 384 | +1.05% | 1,971,000 | - | -2.54% | - | - |
| 01/29 | 388 | 389 | 380 | 380 | -2.06% | 2,274,000 | - | -3.31% | - | - |
| 01/28 | 390 | 391 | 386 | 388 | +0.78% | 2,882,000 | - | -1.27% | - | - |
| 01/27 | 390 | 394 | 385 | 385 | +0.52% | 2,689,000 | - | -1.79% | - | - |
| 01/26 | 386 | 388 | 382 | 383 | -1.29% | 2,171,000 | - | -2.3% | - | - |
| 01/25 | 385 | 392 | 385 | 388 | -0.77% | 2,476,000 | - | -0.77% | - | - |
| 01/22 | 394 | 395 | 384 | 391 | -1.76% | 2,918,000 | - | +0.26% | - | - |
| 01/21 | 398 | 402 | 396 | 398 | +0.25% | 3,304,000 | - | +2.05% | - | - |
| 01/20 | 403 | 405 | 397 | 397 | -1.24% | 1,998,000 | - | +2.06% | - | - |
| 01/19 | 398 | 405 | 398 | 402 | +1.52% | 2,692,000 | - | +3.61% | - | - |
| 01/18 | 396 | 397 | 391 | 396 | -1% | 2,177,000 | - | +2.33% | - | - |
| 01/15 | 400 | 401 | 397 | 400 | -0.74% | 2,566,000 | - | +3.63% | - | - |
| 01/14 | 401 | 405 | 399 | 403 | +0.25% | 2,060,000 | - | +4.68% | - | - |
| 01/13 | 401 | 407 | 401 | 402 | -0.25% | 3,196,000 | - | +4.42% | - | - |
| 01/12 | 402 | 408 | 400 | 403 | -0.49% | 2,271,000 | - | +4.95% | - | - |
| 01/08 | 410 | 410 | 401 | 405 | -0.49% | 3,856,000 | - | +5.74% | - | - |
| 01/07 | 405 | 410 | 403 | 407 | +0.49% | 2,978,000 | - | +6.54% | - | - |
| 01/06 | 399 | 407 | 397 | 405 | +2.02% | 3,168,000 | - | +6.58% | - | - |
| 01/05 | 398 | 399 | 393 | 397 | +1.28% | 1,819,000 | - | +5.03% | - | - |
| 01/04 | 390 | 396 | 390 | 392 | +0.77% | 1,509,000 | - | +3.98% | - | - |
| 2009 |
| 12/30 | 394 | 395 | 387 | 389 | -0.77% | 1,978,000 | - | +3.46% | - | - |
| 12/29 | 392 | 393 | 389 | 392 | +0.51% | 1,541,000 | - | +4.81% | - | - |
| 12/28 | 385 | 393 | 384 | 390 | +1.83% | 2,191,000 | - | +4.56% | - | - |
| 12/25 | 383 | 385 | 381 | 383 | +1.06% | 1,316,000 | - | +2.96% | - | - |
| 12/24 | 381 | 383 | 379 | 379 | +1.07% | 1,862,000 | - | +2.16% | - | - |
| 12/22 | 376 | 379 | 374 | 375 | 0% | 1,511,000 | - | +1.08% | - | - |
| 12/21 | 374 | 377 | 371 | 375 | +0.81% | 1,628,000 | - | +1.35% | - | - |
| 12/18 | 370 | 373 | 365 | 372 | +1.09% | 3,293,000 | - | +0.54% | - | - |
| 12/17 | 368 | 371 | 365 | 368 | -0.54% | 3,121,000 | - | -0.54% | - | - |
| 12/16 | 368 | 373 | 367 | 370 | 0% | 3,031,000 | - | -0.27% | - | - |
| 12/15 | 369 | 377 | 369 | 370 | -0.8% | 1,783,000 | - | -0.27% | - | - |
| 12/14 | 375 | 376 | 370 | 373 | -1.06% | 1,294,000 | - | +0.27% | - | - |
| 12/11 | 373 | 378 | 367 | 377 | +1.62% | 4,969,000 | - | +1.34% | - | - |
| 12/10 | 376 | 380 | 369 | 371 | -2.62% | 2,899,000 | - | -0.54% | - | - |
| 12/09 | 379 | 382 | 376 | 381 | +0.79% | 1,944,000 | - | +1.87% | - | - |
| 12/08 | 381 | 381 | 375 | 378 | -0.26% | 2,298,000 | - | +0.8% | - | - |
| 12/07 | 383 | 385 | 377 | 379 | -0.52% | 2,535,000 | - | +0.8% | - | - |
| 12/04 | 384 | 386 | 378 | 381 | -1.55% | 2,627,000 | - | +1.33% | - | - |
| 12/03 | 381 | 387 | 378 | 387 | +2.93% | 3,825,000 | - | +2.65% | - | - |
| 12/02 | 377 | 382 | 374 | 376 | -0.79% | 2,870,000 | - | -0.53% | - | - |
| 12/01 | 367 | 379 | 367 | 379 | +2.99% | 3,412,000 | - | 0% | - | - |
| 11/30 | 362 | 368 | 357 | 368 | +2.79% | 3,510,000 | - | -3.16% | - | - |
| 11/27 | 360 | 367 | 357 | 358 | -0.28% | 4,179,000 | - | -6.28% | - | - |
| 11/26 | 356 | 363 | 353 | 359 | 0% | 2,566,000 | - | -6.75% | - | - |
| 11/25 | 359 | 363 | 358 | 359 | +0.28% | 2,626,000 | - | -7.24% | - | - |
| 11/24 | 362 | 362 | 355 | 358 | -1.1% | 2,760,000 | - | -8.21% | - | - |
| 11/20 | 360 | 364 | 359 | 362 | -0.55% | 1,928,000 | - | -7.65% | - | - |
| 11/19 | 364 | 368 | 358 | 364 | +0.83% | 3,057,000 | - | -7.61% | - | - |
| 11/18 | 360 | 365 | 360 | 361 | -0.82% | 2,710,000 | - | -8.84% | - | - |
| 11/17 | 369 | 371 | 359 | 364 | -1.89% | 3,130,000 | - | -8.54% | - | - |
| 11/16 | 372 | 373 | 367 | 371 | -1.07% | 1,295,000 | - | -7.25% | - | - |
| 11/13 | 369 | 376 | 368 | 375 | +0.81% | 2,304,000 | - | -6.72% | - | - |
| 11/12 | 379 | 379 | 370 | 372 | -1.85% | 2,172,000 | - | -7.69% | - | - |
| 11/11 | 380 | 384 | 377 | 379 | 0% | 1,918,000 | - | -6.19% | - | - |
| 11/10 | 387 | 388 | 379 | 379 | -1.04% | 2,285,000 | - | -6.42% | - | - |
| 11/09 | 387 | 387 | 380 | 383 | -1.29% | 2,188,000 | - | -5.67% | - | - |
| 11/06 | 392 | 392 | 384 | 388 | -0.51% | 2,760,000 | - | -4.67% | - | - |
| 11/05 | 398 | 399 | 386 | 390 | -3.23% | 3,719,000 | - | -4.18% | - | - |
| 11/04 | 396 | 403 | 394 | 403 | +1.77% | 3,138,000 | - | -1.23% | - | - |
| 11/02 | 391 | 397 | 390 | 396 | -0.5% | 2,536,000 | - | -2.94% | - | - |
