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 | 458 | 459 | 453 | 457 | -0.22% | 7,240,000 | 7565億3882万 | +8.55% | 51.38 | 1.26 |
| 03/30 | 455 | 459 | 451 | 458 | +1.33% | 5,481,000 | - | +9.05% | - | - |
| 03/29 | 446 | 456 | 446 | 452 | -0.22% | 7,618,000 | - | +8.13% | - | - |
| 03/26 | 437 | 455 | 437 | 453 | +3.66% | 11,093,000 | - | +8.89% | - | - |
| 03/25 | 440 | 441 | 434 | 437 | +0.46% | 5,208,000 | - | +5.56% | - | - |
| 03/24 | 438 | 440 | 433 | 435 | 0% | 3,533,000 | - | +5.33% | - | - |
| 03/23 | 437 | 442 | 432 | 435 | -1.14% | 6,683,000 | - | +5.84% | - | - |
| 03/19 | 437 | 443 | 435 | 440 | +2.09% | 7,549,000 | - | +7.32% | - | - |
| 03/18 | 438 | 438 | 431 | 431 | -1.82% | 4,678,000 | - | +5.64% | - | - |
| 03/17 | 435 | 443 | 433 | 439 | +1.62% | 11,560,000 | - | +7.86% | - | - |
| 03/16 | 425 | 435 | 422 | 432 | +1.41% | 11,011,000 | - | +6.67% | - | - |
| 03/15 | 425 | 431 | 425 | 426 | 0% | 7,237,000 | - | +5.45% | - | - |
| 03/12 | 425 | 432 | 419 | 426 | +3.4% | 19,338,000 | - | +5.71% | - | - |
| 03/11 | 412 | 414 | 411 | 412 | +0.98% | 5,984,000 | - | +2.23% | - | - |
| 03/10 | 406 | 410 | 405 | 408 | +0.74% | 4,637,000 | - | +1.24% | - | - |
| 03/09 | 405 | 409 | 404 | 405 | -0.74% | 3,409,000 | - | +0.5% | - | - |
| 03/08 | 407 | 409 | 404 | 408 | +2.26% | 5,390,000 | - | +1.24% | - | - |
| 03/05 | 394 | 402 | 393 | 399 | +2.31% | 6,251,000 | - | -0.99% | - | - |
| 03/04 | 396 | 399 | 390 | 390 | -1.52% | 6,532,000 | - | -3.23% | - | - |
| 03/03 | 395 | 398 | 393 | 396 | 0% | 4,288,000 | - | -1.98% | - | - |
| 03/02 | 393 | 397 | 389 | 396 | +0.25% | 6,376,000 | - | -1.98% | - | - |
| 03/01 | 396 | 398 | 393 | 395 | +0.25% | 5,038,000 | - | -2.47% | - | - |
| 02/26 | 398 | 400 | 393 | 394 | -1.25% | 6,766,000 | - | -2.96% | - | - |
| 02/25 | 408 | 409 | 397 | 399 | -2.21% | 8,474,000 | - | -1.97% | - | - |
| 02/24 | 413 | 414 | 405 | 408 | -2.39% | 11,395,000 | - | 0% | - | - |
| 02/23 | 414 | 429 | 412 | 418 | +1.46% | 19,329,000 | - | +2.2% | - | - |
| 02/22 | 410 | 415 | 407 | 412 | +2.23% | 5,129,000 | - | +0.73% | - | - |
| 02/19 | 408 | 414 | 400 | 403 | -1.95% | 4,976,000 | - | -1.47% | - | - |
| 02/18 | 406 | 411 | 402 | 411 | +1.48% | 5,198,000 | - | +0.24% | - | - |
| 02/17 | 400 | 406 | 398 | 405 | +2.27% | 6,034,000 | - | -1.46% | - | - |
| 02/16 | 399 | 404 | 394 | 396 | -0.25% | 3,754,000 | - | -3.65% | - | - |
| 02/15 | 399 | 401 | 396 | 397 | -0.75% | 2,319,000 | - | -3.64% | - | - |
| 02/12 | 404 | 405 | 397 | 400 | -0.25% | 5,264,000 | - | -2.91% | - | - |
| 02/10 | 398 | 406 | 396 | 401 | +2.56% | 9,619,000 | - | -2.67% | - | - |
| 02/09 | 396 | 399 | 387 | 391 | -2.74% | 8,857,000 | - | -5.1% | - | - |
| 02/08 | 400 | 407 | 399 | 402 | -0.74% | 4,597,000 | - | -2.66% | - | - |
| 02/05 | 409 | 410 | 405 | 405 | -3.8% | 8,211,000 | - | -1.94% | - | - |
| 02/04 | 415 | 425 | 413 | 421 | -0.24% | 10,200,000 | - | +1.94% | - | - |
| 02/03 | 412 | 427 | 409 | 422 | +3.43% | 13,367,000 | - | +2.43% | - | - |
| 02/02 | 404 | 409 | 402 | 408 | +2.77% | 5,729,000 | - | -0.73% | - | - |
| 02/01 | 404 | 405 | 389 | 397 | -2.46% | 8,265,000 | - | -3.17% | - | - |
| 01/29 | 407 | 410 | 404 | 407 | 0% | 6,520,000 | - | -0.73% | - | - |
| 01/28 | 404 | 411 | 402 | 407 | +1.24% | 5,511,000 | - | -0.49% | - | - |
| 01/27 | 409 | 418 | 402 | 402 | -0.74% | 7,975,000 | - | -1.23% | - | - |
| 01/26 | 415 | 420 | 404 | 405 | -3.11% | 6,855,000 | - | -0.25% | - | - |
| 01/25 | 420 | 423 | 413 | 418 | -0.95% | 4,463,000 | - | +3.21% | - | - |
| 01/22 | 419 | 424 | 415 | 422 | -1.17% | 6,704,000 | - | +4.71% | - | - |
| 01/21 | 415 | 429 | 413 | 427 | +1.67% | 6,641,000 | - | +6.48% | - | - |
| 01/20 | 423 | 431 | 418 | 420 | +0.48% | 8,810,000 | - | +5.26% | - | - |
| 01/19 | 417 | 422 | 415 | 418 | -0.95% | 4,572,000 | - | +5.29% | - | - |
| 01/18 | 423 | 425 | 419 | 422 | -1.63% | 4,535,000 | - | +6.84% | - | - |
| 01/15 | 423 | 433 | 421 | 429 | +0.7% | 9,261,000 | - | +9.16% | - | - |
| 01/14 | 420 | 427 | 418 | 426 | +2.4% | 7,808,000 | - | +8.95% | - | - |
| 01/13 | 412 | 422 | 412 | 416 | -0.95% | 6,838,000 | - | +6.94% | - | - |
| 01/12 | 410 | 424 | 407 | 420 | +2.94% | 8,378,000 | - | +8.53% | - | - |
| 01/08 | 409 | 412 | 403 | 408 | +0.99% | 5,553,000 | - | +6.25% | - | - |
| 01/07 | 401 | 407 | 398 | 404 | +0.25% | 5,018,000 | - | +5.76% | - | - |
| 01/06 | 410 | 410 | 402 | 403 | -0.74% | 6,869,000 | - | +6.33% | - | - |
| 01/05 | 409 | 412 | 405 | 406 | +0.25% | 6,094,000 | - | +7.98% | - | - |
| 01/04 | 403 | 407 | 401 | 405 | 0% | 3,714,000 | - | +8.58% | - | - |
| 2009 |
| 12/30 | 407 | 410 | 405 | 405 | +0.5% | 6,465,000 | - | +9.16% | - | - |
| 12/29 | 403 | 406 | 400 | 403 | 0% | 3,864,000 | - | +9.21% | - | - |
| 12/28 | 398 | 407 | 398 | 403 | +2.03% | 6,427,000 | - | +9.81% | - | - |
| 12/25 | 399 | 402 | 393 | 395 | +0.77% | 7,322,000 | - | +8.52% | - | - |
| 12/24 | 385 | 396 | 383 | 392 | +2.89% | 8,457,000 | - | +7.99% | - | - |
| 12/22 | 380 | 383 | 377 | 381 | +1.33% | 3,271,000 | - | +5.25% | - | - |
| 12/21 | 381 | 382 | 376 | 376 | 0% | 2,395,000 | - | +4.16% | - | - |
| 12/18 | 373 | 378 | 372 | 376 | -0.27% | 4,969,000 | - | +4.16% | - | - |
| 12/17 | 381 | 385 | 377 | 377 | -0.53% | 5,462,000 | - | +4.72% | - | - |
| 12/16 | 379 | 380 | 374 | 379 | +2.71% | 5,310,000 | - | +5.28% | - | - |
| 12/15 | 368 | 374 | 366 | 369 | -0.54% | 3,729,000 | - | +2.5% | - | - |
| 12/14 | 375 | 375 | 365 | 371 | -1.33% | 4,043,000 | - | +3.34% | - | - |
| 12/11 | 368 | 376 | 364 | 376 | +3.58% | 8,564,000 | - | +4.74% | - | - |
| 12/10 | 376 | 378 | 358 | 363 | -3.2% | 7,370,000 | - | +1.4% | - | - |
| 12/09 | 369 | 377 | 363 | 375 | 0% | 6,967,000 | - | +5.04% | - | - |
| 12/08 | 372 | 377 | 369 | 375 | -0.53% | 4,213,000 | - | +5.34% | - | - |
| 12/07 | 374 | 380 | 372 | 377 | +2.17% | 5,770,000 | - | +5.9% | - | - |
| 12/04 | 368 | 372 | 362 | 369 | +0.82% | 9,556,000 | - | +3.94% | - | - |
| 12/03 | 350 | 368 | 350 | 366 | +6.4% | 7,587,000 | - | +3.1% | - | - |
| 12/02 | 346 | 355 | 342 | 344 | -3.1% | 9,975,000 | - | -3.1% | - | - |
| 12/01 | 334 | 355 | 334 | 355 | +4.41% | 7,832,000 | - | -0.56% | - | - |
| 11/30 | 332 | 342 | 331 | 340 | +4.62% | 5,767,000 | - | -4.76% | - | - |
| 11/27 | 332 | 332 | 322 | 325 | -3.85% | 8,867,000 | - | -9.47% | - | - |
| 11/26 | 338 | 344 | 337 | 338 | -1.17% | 6,661,000 | - | -6.37% | - | - |
| 11/25 | 350 | 350 | 340 | 342 | -1.44% | 5,208,000 | - | -5.79% | - | - |
| 11/24 | 350 | 353 | 345 | 347 | -1.98% | 4,309,000 | - | -4.93% | - | - |
| 11/20 | 342 | 354 | 337 | 354 | +2.61% | 7,226,000 | - | -3.28% | - | - |
| 11/19 | 356 | 357 | 342 | 345 | -4.17% | 7,624,000 | - | -5.99% | - | - |
| 11/18 | 361 | 364 | 355 | 360 | -0.55% | 5,660,000 | - | -2.17% | - | - |
| 11/17 | 366 | 374 | 361 | 362 | +0.84% | 9,328,000 | - | -1.9% | - | - |
| 11/16 | 369 | 369 | 358 | 359 | -2.97% | 4,765,000 | - | -2.97% | - | - |
| 11/13 | 377 | 378 | 367 | 370 | -0.54% | 6,417,000 | - | -0.27% | - | - |
| 11/12 | 381 | 385 | 371 | 372 | -1.06% | 5,581,000 | - | +0.27% | - | - |
| 11/11 | 369 | 377 | 367 | 376 | +4.44% | 14,847,000 | - | +1.62% | - | - |
| 11/10 | 358 | 365 | 355 | 360 | +1.41% | 5,682,000 | - | -2.44% | - | - |
| 11/09 | 357 | 359 | 351 | 355 | -0.84% | 6,385,000 | - | -3.79% | - | - |
| 11/06 | 359 | 359 | 353 | 358 | +1.13% | 4,681,000 | - | -3.24% | - | - |
| 11/05 | 353 | 356 | 349 | 354 | +1.43% | 5,882,000 | - | -4.58% | - | - |
| 11/04 | 353 | 354 | 349 | 349 | -1.97% | 5,886,000 | - | -6.18% | - | - |
| 11/02 | 355 | 358 | 353 | 356 | -3.52% | 7,019,000 | - | -4.56% | - | - |
