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 | 919 | 920 | 905 | 914 | -0.54% | 1,986,000 | 3684億2608万 | +8.55% | 23.4 | 1.74 |
| 03/30 | 910 | 920 | 898 | 919 | +1.21% | 1,696,000 | - | +9.54% | - | - |
| 03/29 | 889 | 915 | 888 | 908 | +1.23% | 2,449,000 | - | +8.48% | - | - |
| 03/26 | 877 | 901 | 876 | 897 | +3.46% | 3,271,000 | - | +7.43% | - | - |
| 03/25 | 868 | 875 | 863 | 867 | +0.93% | 2,744,000 | - | +3.96% | - | - |
| 03/24 | 840 | 859 | 836 | 859 | +3.25% | 3,128,000 | - | +3.12% | - | - |
| 03/23 | 831 | 844 | 829 | 832 | +0.24% | 1,583,000 | - | -0.12% | - | - |
| 03/19 | 821 | 833 | 817 | 830 | +1.97% | 2,054,000 | - | -0.48% | - | - |
| 03/18 | 823 | 826 | 812 | 814 | -1.57% | 2,222,000 | - | -2.75% | - | - |
| 03/17 | 832 | 834 | 823 | 827 | +0.12% | 1,259,000 | - | -1.55% | - | - |
| 03/16 | 830 | 832 | 822 | 826 | -0.36% | 1,000,000 | - | -1.78% | - | - |
| 03/15 | 842 | 843 | 828 | 829 | -1.07% | 1,057,000 | - | -1.66% | - | - |
| 03/12 | 839 | 844 | 832 | 838 | +0.24% | 1,751,000 | - | -0.83% | - | - |
| 03/11 | 831 | 840 | 826 | 836 | +1.46% | 1,424,000 | - | -1.3% | - | - |
| 03/10 | 835 | 843 | 821 | 824 | -1.44% | 1,497,000 | - | -3.06% | - | - |
| 03/09 | 815 | 838 | 813 | 836 | +2.7% | 2,567,000 | - | -1.88% | - | - |
| 03/08 | 828 | 829 | 803 | 814 | +0.12% | 3,111,000 | - | -4.68% | - | - |
| 03/05 | 819 | 825 | 805 | 813 | -0.97% | 2,313,000 | - | -5.13% | - | - |
| 03/04 | 830 | 840 | 812 | 821 | -0.48% | 2,824,000 | - | -4.53% | - | - |
| 03/03 | 820 | 825 | 816 | 825 | +0.12% | 886,000 | - | -4.4% | - | - |
| 03/02 | 827 | 828 | 813 | 824 | +0.24% | 900,000 | - | -4.96% | - | - |
| 03/01 | 815 | 826 | 810 | 822 | +1.73% | 1,012,000 | - | -5.73% | - | - |
| 02/26 | 818 | 822 | 801 | 808 | -1.7% | 2,106,000 | - | -7.97% | - | - |
| 02/25 | 840 | 842 | 812 | 822 | -1.44% | 1,796,000 | - | -7.01% | - | - |
| 02/24 | 836 | 839 | 822 | 834 | -2% | 2,083,000 | - | -5.98% | - | - |
| 02/23 | 860 | 865 | 848 | 851 | -2.74% | 1,612,000 | - | -4.6% | - | - |
| 02/22 | 868 | 887 | 867 | 875 | +2.58% | 1,818,000 | - | -2.34% | - | - |
| 02/19 | 868 | 876 | 850 | 853 | -1.27% | 3,374,000 | - | -5.12% | - | - |
| 02/18 | 855 | 871 | 855 | 864 | +1.77% | 3,466,000 | - | -4.53% | - | - |
| 02/17 | 859 | 862 | 844 | 849 | -0.24% | 3,576,000 | - | -6.6% | - | - |
| 02/16 | 853 | 857 | 847 | 851 | -1.62% | 2,669,000 | - | -6.89% | - | - |
| 02/15 | 903 | 903 | 859 | 865 | -5.26% | 3,179,000 | - | -5.67% | - | - |
| 02/12 | 903 | 918 | 898 | 913 | +4.58% | 2,547,000 | - | -0.87% | - | - |
| 02/10 | 861 | 879 | 861 | 873 | +1.51% | 1,169,000 | - | -5.42% | - | - |
| 02/09 | 858 | 866 | 850 | 860 | -1.26% | 940,000 | - | -7.23% | - | - |
| 02/08 | 884 | 892 | 867 | 871 | -1.47% | 908,000 | - | -6.65% | - | - |
| 02/05 | 869 | 886 | 863 | 884 | -0.9% | 1,395,000 | - | -5.66% | - | - |
| 02/04 | 895 | 900 | 878 | 892 | -0.78% | 943,000 | - | -5.31% | - | - |
| 02/03 | 899 | 915 | 893 | 899 | +1.7% | 1,787,000 | - | -5.07% | - | - |
| 02/02 | 873 | 888 | 866 | 884 | +1.38% | 938,000 | - | -7.05% | - | - |
| 02/01 | 877 | 877 | 856 | 872 | -2.24% | 1,432,000 | - | -8.88% | - | - |
| 01/29 | 886 | 898 | 885 | 892 | -0.78% | 1,045,000 | - | -7.28% | - | - |
| 01/28 | 901 | 914 | 888 | 899 | -0.55% | 1,097,000 | - | -6.84% | - | - |
| 01/27 | 919 | 921 | 900 | 904 | -2.38% | 1,217,000 | - | -6.71% | - | - |
| 01/26 | 948 | 948 | 925 | 926 | -2.11% | 938,000 | - | -4.73% | - | - |
| 01/25 | 946 | 948 | 935 | 946 | -0.73% | 1,331,000 | - | -2.97% | - | - |
| 01/22 | 945 | 953 | 932 | 953 | -0.31% | 2,621,000 | - | -2.46% | - | - |
| 01/21 | 920 | 959 | 915 | 956 | +3.91% | 2,874,000 | - | -2.45% | - | - |
| 01/20 | 929 | 941 | 918 | 920 | -2.13% | 2,048,000 | - | -6.31% | - | - |
| 01/19 | 958 | 964 | 932 | 940 | -1.36% | 1,667,000 | - | -4.47% | - | - |
| 01/18 | 958 | 958 | 949 | 953 | -1.45% | 818,000 | - | -3.44% | - | - |
| 01/15 | 975 | 980 | 960 | 967 | -1.73% | 1,971,000 | - | -2.42% | - | - |
| 01/14 | 970 | 984 | 969 | 984 | +2.07% | 1,396,000 | - | -1.01% | - | - |
| 01/13 | 973 | 975 | 962 | 964 | -0.82% | 1,654,000 | - | -3.21% | - | - |
| 01/12 | 950 | 975 | 944 | 972 | +2.53% | 1,992,000 | - | -2.7% | - | - |
| 01/08 | 951 | 955 | 926 | 948 | -0.32% | 3,796,000 | - | -5.11% | - | - |
| 01/07 | 959 | 959 | 942 | 951 | -1.04% | 3,172,000 | - | -5% | - | - |
| 01/06 | 987 | 992 | 956 | 961 | -2.44% | 2,769,000 | - | -4.09% | - | - |
| 01/05 | 995 | 1,006 | 984 | 985 | -0.61% | 1,231,000 | - | -1.7% | - | - |
| 01/04 | 985 | 995 | 977 | 991 | +0.71% | 836,000 | - | -1.1% | - | - |
| 2009 |
| 12/30 | 998 | 998 | 983 | 984 | -1.89% | 992,000 | - | -1.8% | - | - |
| 12/29 | 1,020 | 1,020 | 1,000 | 1,003 | -0.89% | 672,000 | - | +0.1% | - | - |
| 12/28 | 1,019 | 1,026 | 1,009 | 1,012 | -0.39% | 544,000 | - | +1.2% | - | - |
| 12/25 | 1,028 | 1,029 | 1,008 | 1,016 | -0.49% | 730,000 | - | +1.7% | - | - |
| 12/24 | 1,007 | 1,026 | 1,002 | 1,021 | +2.3% | 1,057,000 | - | +2.3% | - | - |
| 12/22 | 993 | 1,003 | 984 | 998 | +2.15% | 1,094,000 | - | +0.1% | - | - |
| 12/21 | 987 | 989 | 973 | 977 | -1.21% | 1,015,000 | - | -2.2% | - | - |
| 12/18 | 976 | 992 | 971 | 989 | +0.3% | 1,335,000 | - | -0.8% | - | - |
| 12/17 | 1,009 | 1,012 | 982 | 986 | -1.3% | 1,779,000 | - | -1% | - | - |
| 12/16 | 1,038 | 1,039 | 991 | 999 | -0.7% | 1,393,000 | - | +0.4% | - | - |
| 12/15 | 1,019 | 1,019 | 1,003 | 1,006 | -0.49% | 1,184,000 | - | +1.21% | - | - |
| 12/14 | 1,011 | 1,015 | 998 | 1,011 | +0.8% | 1,593,000 | - | +1.92% | - | - |
| 12/11 | 996 | 1,006 | 985 | 1,003 | +1.93% | 1,832,000 | - | +1.31% | - | - |
| 12/10 | 996 | 1,015 | 976 | 984 | -3.15% | 2,173,000 | - | -0.4% | - | - |
| 12/09 | 1,020 | 1,022 | 1,009 | 1,016 | -2.59% | 2,227,000 | - | +2.83% | - | - |
| 12/08 | 1,035 | 1,047 | 1,022 | 1,043 | -0.76% | 2,183,000 | - | +5.67% | - | - |
| 12/07 | 1,043 | 1,062 | 1,033 | 1,051 | +2.74% | 1,892,000 | - | +6.48% | - | - |
| 12/04 | 1,027 | 1,029 | 1,006 | 1,023 | -1.16% | 2,035,000 | - | +3.96% | - | - |
| 12/03 | 1,002 | 1,035 | 999 | 1,035 | +5.08% | 2,315,000 | - | +5.29% | - | - |
| 12/02 | 975 | 993 | 967 | 985 | -0.61% | 1,645,000 | - | +0.1% | - | - |
| 12/01 | 965 | 996 | 955 | 991 | +1.64% | 2,317,000 | - | +0.41% | - | - |
| 11/30 | 968 | 984 | 968 | 975 | +1.99% | 1,429,000 | - | -1.52% | - | - |
| 11/27 | 965 | 970 | 948 | 956 | -4.4% | 2,033,000 | - | -3.82% | - | - |
| 11/26 | 978 | 1,008 | 975 | 1,000 | +0.6% | 2,083,000 | - | +0.1% | - | - |
| 11/25 | 975 | 998 | 957 | 994 | +3.01% | 1,890,000 | - | -0.8% | - | - |
| 11/24 | 974 | 983 | 961 | 965 | -0.41% | 1,255,000 | - | -3.98% | - | - |
| 11/20 | 963 | 978 | 953 | 969 | -0.82% | 2,402,000 | - | -4.06% | - | - |
| 11/19 | 996 | 1,000 | 967 | 977 | -2.59% | 2,286,000 | - | -3.74% | - | - |
| 11/18 | 987 | 1,009 | 978 | 1,003 | +1.31% | 2,862,000 | - | -1.47% | - | - |
| 11/17 | 1,030 | 1,071 | 981 | 990 | -4.81% | 6,005,000 | - | -3.13% | - | - |
| 11/16 | 1,000 | 1,040 | 991 | 1,040 | +10.64% | 3,801,000 | - | +1.46% | - | - |
| 11/13 | 965 | 969 | 935 | 940 | -2.19% | 1,714,000 | - | -8.38% | - | - |
| 11/12 | 971 | 977 | 948 | 961 | -0.93% | 1,328,000 | - | -6.88% | - | - |
| 11/11 | 985 | 990 | 961 | 970 | +0.73% | 1,462,000 | - | -6.28% | - | - |
| 11/10 | 966 | 983 | 960 | 963 | +1.8% | 1,591,000 | - | -7.14% | - | - |
| 11/09 | 956 | 958 | 936 | 946 | -2.47% | 2,074,000 | - | -9.04% | - | - |
| 11/06 | 980 | 983 | 965 | 970 | +1.04% | 1,240,000 | - | -7.27% | - | - |
| 11/05 | 970 | 976 | 948 | 960 | -0.52% | 1,435,000 | - | -8.48% | - | - |
| 11/04 | 976 | 983 | 935 | 965 | -4.64% | 3,669,000 | - | -8.36% | - | - |
| 11/02 | 986 | 1,014 | 980 | 1,012 | -1.27% | 1,720,000 | - | -4.35% | - | - |
