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 | 549 | 553 | 546 | 550 | -1.08% | 974,000 | 1490億8080万 | +1.1% | 8.78 | 0.94 |
| 03/30 | 541 | 556 | 537 | 556 | +4.12% | 1,760,000 | - | +2.02% | - | - |
| 03/29 | 540 | 542 | 532 | 534 | -1.11% | 1,106,000 | - | -2.02% | - | - |
| 03/26 | 541 | 542 | 534 | 540 | +0.19% | 1,202,000 | - | -1.1% | - | - |
| 03/25 | 542 | 542 | 538 | 539 | +0.19% | 688,000 | - | -1.46% | - | - |
| 03/24 | 540 | 542 | 536 | 538 | -0.19% | 761,000 | - | -1.82% | - | - |
| 03/23 | 542 | 545 | 538 | 539 | 0% | 1,175,000 | - | -1.82% | - | - |
| 03/19 | 538 | 543 | 535 | 539 | +0.75% | 1,767,000 | - | -2% | - | - |
| 03/18 | 530 | 541 | 530 | 535 | +1.13% | 1,558,000 | - | -2.73% | - | - |
| 03/17 | 534 | 534 | 527 | 529 | 0% | 1,325,000 | - | -3.99% | - | - |
| 03/16 | 535 | 535 | 529 | 529 | -1.12% | 1,497,000 | - | -4.17% | - | - |
| 03/15 | 539 | 540 | 534 | 535 | -1.11% | 1,704,000 | - | -3.43% | - | - |
| 03/12 | 540 | 545 | 538 | 541 | -0.18% | 1,017,000 | - | -2.52% | - | - |
| 03/11 | 541 | 544 | 538 | 542 | +1.12% | 1,302,000 | - | -2.69% | - | - |
| 03/10 | 542 | 545 | 536 | 536 | -1.11% | 1,438,000 | - | -4.11% | - | - |
| 03/09 | 537 | 543 | 536 | 542 | +1.12% | 1,687,000 | - | -3.21% | - | - |
| 03/08 | 541 | 542 | 536 | 536 | -0.19% | 1,425,000 | - | -4.29% | - | - |
| 03/05 | 538 | 540 | 532 | 537 | +0.56% | 1,638,000 | - | -4.11% | - | - |
| 03/04 | 545 | 545 | 531 | 534 | -3.09% | 2,932,000 | - | -4.64% | - | - |
| 03/03 | 557 | 562 | 546 | 551 | -1.96% | 1,335,000 | - | -1.61% | - | - |
| 03/02 | 563 | 563 | 556 | 562 | -0.18% | 790,000 | - | +0.36% | - | - |
| 03/01 | 561 | 567 | 559 | 563 | -0.18% | 537,000 | - | +0.54% | - | - |
| 02/26 | 569 | 570 | 564 | 564 | -0.35% | 424,000 | - | +0.71% | - | - |
| 02/25 | 568 | 572 | 565 | 566 | +0.35% | 685,000 | - | +1.07% | - | - |
| 02/24 | 565 | 569 | 561 | 564 | -1.05% | 1,266,000 | - | +0.71% | - | - |
| 02/23 | 569 | 572 | 563 | 570 | +0.53% | 734,000 | - | +1.6% | - | - |
| 02/22 | 565 | 572 | 563 | 567 | +1.43% | 1,018,000 | - | +1.07% | - | - |
| 02/19 | 566 | 566 | 558 | 559 | -1.76% | 796,000 | - | -0.36% | - | - |
| 02/18 | 560 | 572 | 559 | 569 | +2.15% | 1,459,000 | - | +1.43% | - | - |
| 02/17 | 560 | 560 | 554 | 557 | -0.18% | 821,000 | - | -0.89% | - | - |
| 02/16 | 554 | 558 | 554 | 558 | +0.72% | 377,000 | - | -0.71% | - | - |
| 02/15 | 561 | 561 | 550 | 554 | -1.07% | 723,000 | - | -1.6% | - | - |
| 02/12 | 554 | 561 | 552 | 560 | +1.08% | 567,000 | - | -0.71% | - | - |
| 02/10 | 556 | 557 | 551 | 554 | -1.07% | 826,000 | - | -1.77% | - | - |
| 02/09 | 557 | 562 | 556 | 560 | -1.23% | 993,000 | - | -0.71% | - | - |
| 02/08 | 565 | 572 | 563 | 567 | -1.22% | 1,109,000 | - | +0.53% | - | - |
| 02/05 | 574 | 582 | 573 | 574 | -1.71% | 1,655,000 | - | +1.77% | - | - |
| 02/04 | 585 | 592 | 576 | 584 | +1.39% | 2,412,000 | - | +3.73% | - | - |
| 02/03 | 569 | 583 | 569 | 576 | +2.31% | 2,475,000 | - | +2.49% | - | - |
| 02/02 | 542 | 567 | 540 | 563 | +4.45% | 2,864,000 | - | +0.36% | - | - |
| 02/01 | 528 | 540 | 525 | 539 | +0.56% | 935,000 | - | -3.75% | - | - |
| 01/29 | 544 | 547 | 536 | 536 | -2.01% | 622,000 | - | -4.29% | - | - |
| 01/28 | 542 | 547 | 535 | 547 | +0.18% | 712,000 | - | -2.32% | - | - |
| 01/27 | 545 | 554 | 545 | 546 | -0.18% | 1,130,000 | - | -2.5% | - | - |
| 01/26 | 553 | 556 | 546 | 547 | -2.5% | 490,000 | - | -2.32% | - | - |
| 01/25 | 552 | 563 | 551 | 561 | +1.45% | 972,000 | - | +0.18% | - | - |
| 01/22 | 561 | 562 | 548 | 553 | -1.95% | 1,015,000 | - | -1.07% | - | - |
| 01/21 | 567 | 574 | 564 | 564 | -1.4% | 1,122,000 | - | +0.89% | - | - |
| 01/20 | 578 | 579 | 568 | 572 | -0.87% | 726,000 | - | +2.33% | - | - |
| 01/19 | 572 | 582 | 571 | 577 | +1.41% | 1,372,000 | - | +3.41% | - | - |
| 01/18 | 574 | 574 | 568 | 569 | -0.87% | 384,000 | - | +2.34% | - | - |
| 01/15 | 576 | 576 | 568 | 574 | -0.17% | 658,000 | - | +3.24% | - | - |
| 01/14 | 580 | 582 | 572 | 575 | 0% | 1,078,000 | - | +3.6% | - | - |
| 01/13 | 574 | 579 | 571 | 575 | 0% | 1,077,000 | - | +3.79% | - | - |
| 01/12 | 568 | 578 | 568 | 575 | +1.23% | 963,000 | - | +3.79% | - | - |
| 01/08 | 576 | 577 | 565 | 568 | -0.7% | 736,000 | - | +2.53% | - | - |
| 01/07 | 569 | 578 | 569 | 572 | +0.88% | 961,000 | - | +3.25% | - | - |
| 01/06 | 565 | 568 | 560 | 567 | +0.89% | 609,000 | - | +2.35% | - | - |
| 01/05 | 562 | 567 | 561 | 562 | +0.36% | 767,000 | - | +1.63% | - | - |
| 01/04 | 562 | 563 | 540 | 560 | +1.45% | 789,000 | - | +1.27% | - | - |
| 2009 |
| 12/30 | 562 | 562 | 552 | 552 | -0.9% | 473,000 | - | 0% | - | - |
| 12/29 | 558 | 563 | 554 | 557 | -0.18% | 453,000 | - | +0.91% | - | - |
| 12/28 | 557 | 563 | 557 | 558 | +0.9% | 583,000 | - | +1.09% | - | - |
| 12/25 | 546 | 557 | 544 | 553 | +1.84% | 981,000 | - | +0.18% | - | - |
| 12/24 | 545 | 545 | 540 | 543 | +0.56% | 673,000 | - | -1.63% | - | - |
| 12/22 | 546 | 546 | 540 | 540 | 0% | 442,000 | - | -2.17% | - | - |
| 12/21 | 544 | 544 | 539 | 540 | -0.74% | 816,000 | - | -2.17% | - | - |
| 12/18 | 543 | 546 | 540 | 544 | +0.18% | 514,000 | - | -1.63% | - | - |
| 12/17 | 542 | 546 | 538 | 543 | +0.37% | 866,000 | - | -1.63% | - | - |
| 12/16 | 551 | 559 | 534 | 541 | -2.17% | 2,038,000 | - | -2.17% | - | - |
| 12/15 | 547 | 563 | 547 | 553 | +1.47% | 1,428,000 | - | 0% | - | - |
| 12/14 | 547 | 549 | 542 | 545 | -1.09% | 520,000 | - | -1.45% | - | - |
| 12/11 | 554 | 555 | 541 | 551 | +1.29% | 1,417,000 | - | -0.36% | - | - |
| 12/10 | 543 | 550 | 538 | 544 | -0.73% | 1,352,000 | - | -1.45% | - | - |
| 12/09 | 551 | 553 | 547 | 548 | -1.08% | 751,000 | - | -0.9% | - | - |
| 12/08 | 554 | 560 | 552 | 554 | +0.36% | 1,068,000 | - | +0.36% | - | - |
| 12/07 | 559 | 568 | 549 | 552 | -1.08% | 1,655,000 | - | +0.36% | - | - |
| 12/04 | 573 | 575 | 558 | 558 | -3.46% | 2,091,000 | - | +1.64% | - | - |
| 12/03 | 577 | 578 | 569 | 578 | +0.7% | 1,394,000 | - | +5.67% | - | - |
| 12/02 | 564 | 577 | 560 | 574 | +0.7% | 987,000 | - | +5.51% | - | - |
| 12/01 | 559 | 572 | 555 | 570 | +2.15% | 1,263,000 | - | +5.17% | - | - |
| 11/30 | 560 | 561 | 545 | 558 | -0.18% | 1,257,000 | - | +3.33% | - | - |
| 11/27 | 539 | 563 | 533 | 559 | +2.57% | 2,909,000 | - | +3.71% | - | - |
| 11/26 | 537 | 545 | 533 | 545 | 0% | 1,767,000 | - | +1.3% | - | - |
| 11/25 | 562 | 562 | 540 | 545 | -1.45% | 1,750,000 | - | +1.49% | - | - |
| 11/24 | 561 | 569 | 552 | 553 | -0.72% | 1,730,000 | - | +2.98% | - | - |
| 11/20 | 553 | 562 | 550 | 557 | +1.46% | 1,557,000 | - | +3.92% | - | - |
| 11/19 | 550 | 561 | 543 | 549 | -0.9% | 1,065,000 | - | +2.43% | - | - |
| 11/18 | 545 | 556 | 541 | 554 | +1.84% | 1,572,000 | - | +3.55% | - | - |
| 11/17 | 551 | 556 | 536 | 544 | -1.09% | 874,000 | - | +1.68% | - | - |
| 11/16 | 548 | 562 | 547 | 550 | +0.36% | 1,329,000 | - | +3% | - | - |
| 11/13 | 539 | 551 | 539 | 548 | +1.67% | 1,123,000 | - | +2.81% | - | - |
| 11/12 | 549 | 550 | 538 | 539 | -2% | 1,141,000 | - | +1.32% | - | - |
| 11/11 | 557 | 558 | 544 | 550 | 0% | 1,371,000 | - | +3.38% | - | - |
| 11/10 | 559 | 562 | 548 | 550 | +0.55% | 1,871,000 | - | +3.58% | - | - |
| 11/09 | 553 | 553 | 539 | 547 | +0.55% | 1,182,000 | - | +3.21% | - | - |
| 11/06 | 538 | 545 | 535 | 544 | +0.55% | 1,232,000 | - | +2.64% | - | - |
| 11/05 | 555 | 555 | 537 | 541 | -2.7% | 1,890,000 | - | +2.08% | - | - |
| 11/04 | 528 | 556 | 526 | 556 | +5.5% | 3,774,000 | - | +4.91% | - | - |
| 11/02 | 530 | 539 | 518 | 527 | +3.33% | 2,841,000 | - | -0.38% | - | - |
