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 | 589 | 589 | 577 | 578 | -1.87% | 180,600 | 451億8977万 | +6.06% | - | 0.5 |
| 03/30 | 572 | 589 | 569 | 589 | +3.51% | 195,000 | - | +8.67% | - | - |
| 03/29 | 568 | 573 | 560 | 569 | -1.56% | 212,700 | - | +5.37% | - | - |
| 03/26 | 573 | 580 | 565 | 578 | +1.58% | 249,200 | - | +7.64% | - | - |
| 03/25 | 574 | 579 | 561 | 569 | -1.73% | 304,500 | - | +6.36% | - | - |
| 03/24 | 585 | 590 | 574 | 579 | -0.86% | 229,200 | - | +8.63% | - | - |
| 03/23 | 590 | 593 | 580 | 584 | -1.68% | 255,500 | - | +9.98% | - | - |
| 03/19 | 590 | 600 | 581 | 594 | +0.68% | 258,900 | - | +12.5% | - | - |
| 03/18 | 580 | 610 | 570 | 590 | +5.55% | 685,100 | - | +12.38% | - | - |
| 03/17 | 558 | 560 | 552 | 559 | +1.08% | 203,000 | - | +7.09% | - | - |
| 03/16 | 550 | 556 | 539 | 553 | 0% | 197,300 | - | +6.14% | - | - |
| 03/15 | 551 | 557 | 543 | 553 | +0.55% | 119,300 | - | +6.55% | - | - |
| 03/12 | 560 | 560 | 539 | 550 | -1.43% | 290,300 | - | +5.97% | - | - |
| 03/11 | 558 | 560 | 549 | 558 | +1.82% | 146,700 | - | +7.51% | - | - |
| 03/10 | 535 | 552 | 535 | 548 | +1.86% | 287,100 | - | +5.38% | - | - |
| 03/09 | 530 | 542 | 525 | 538 | 0% | 270,800 | - | +3.66% | - | - |
| 03/08 | 537 | 539 | 523 | 538 | +3.26% | 248,000 | - | +3.66% | - | - |
| 03/05 | 520 | 526 | 513 | 521 | +1.76% | 179,000 | - | +0.19% | - | - |
| 03/04 | 516 | 519 | 509 | 512 | -0.19% | 235,200 | - | -1.73% | - | - |
| 03/03 | 505 | 513 | 498 | 513 | +2.4% | 237,000 | - | -1.91% | - | - |
| 03/02 | 480 | 503 | 480 | 501 | +3.09% | 333,600 | - | -4.57% | - | - |
| 03/01 | 487 | 491 | 482 | 486 | +0.83% | 105,300 | - | -7.78% | - | - |
| 02/26 | 484 | 490 | 478 | 482 | -1.43% | 294,800 | - | -9.06% | - | - |
| 02/25 | 499 | 500 | 487 | 489 | -2% | 167,800 | - | -8.26% | - | - |
| 02/24 | 504 | 505 | 492 | 499 | -1.58% | 242,200 | - | -6.9% | - | - |
| 02/23 | 515 | 516 | 506 | 507 | -2.69% | 213,100 | - | -5.76% | - | - |
| 02/22 | 517 | 528 | 514 | 521 | +2.76% | 292,000 | - | -3.52% | - | - |
| 02/19 | 513 | 521 | 506 | 507 | -3.06% | 287,300 | - | -6.46% | - | - |
| 02/18 | 522 | 525 | 511 | 523 | -0.76% | 251,300 | - | -3.86% | - | - |
| 02/17 | 515 | 530 | 515 | 527 | +1.93% | 232,800 | - | -3.3% | - | - |
| 02/16 | 510 | 520 | 509 | 517 | +1.77% | 157,500 | - | -5.31% | - | - |
| 02/15 | 525 | 525 | 506 | 508 | -2.5% | 151,900 | - | -6.96% | - | - |
| 02/12 | 526 | 528 | 516 | 521 | -1.14% | 190,300 | - | -4.75% | - | - |
| 02/10 | 525 | 531 | 519 | 527 | +2.33% | 365,300 | - | -3.66% | - | - |
| 02/09 | 505 | 521 | 502 | 515 | 0% | 262,500 | - | -5.68% | - | - |
| 02/08 | 506 | 517 | 504 | 515 | -5.33% | 454,600 | - | -5.68% | - | - |
| 02/05 | 544 | 548 | 534 | 544 | -3.55% | 223,900 | - | -0.18% | - | - |
| 02/04 | 578 | 578 | 551 | 564 | -0.7% | 184,900 | - | +3.68% | - | - |
| 02/03 | 551 | 571 | 548 | 568 | +4.6% | 200,900 | - | +4.8% | - | - |
| 02/02 | 530 | 548 | 527 | 543 | +2.45% | 178,900 | - | +0.56% | - | - |
| 02/01 | 542 | 542 | 519 | 530 | -4.85% | 248,900 | - | -1.67% | - | - |
| 01/29 | 557 | 566 | 554 | 557 | 0% | 150,800 | - | +3.53% | - | - |
| 01/28 | 557 | 562 | 549 | 557 | 0% | 80,400 | - | +4.11% | - | - |
| 01/27 | 560 | 568 | 551 | 557 | -1.24% | 207,700 | - | +4.5% | - | - |
| 01/26 | 558 | 585 | 556 | 564 | +2.36% | 403,200 | - | +6.42% | - | - |
| 01/25 | 532 | 558 | 532 | 551 | +0.55% | 247,600 | - | +4.75% | - | - |
| 01/22 | 545 | 550 | 536 | 548 | -2.84% | 212,700 | - | +4.78% | - | - |
| 01/21 | 555 | 566 | 550 | 564 | +0.53% | 301,600 | - | +8.46% | - | - |
| 01/20 | 558 | 565 | 550 | 561 | +1.08% | 201,300 | - | +8.51% | - | - |
| 01/19 | 560 | 560 | 552 | 555 | +0.54% | 115,400 | - | +7.98% | - | - |
| 01/18 | 557 | 559 | 547 | 552 | -2.13% | 188,300 | - | +7.81% | - | - |
| 01/15 | 562 | 573 | 558 | 564 | +1.44% | 241,000 | - | +10.37% | - | - |
| 01/14 | 550 | 557 | 545 | 556 | +1.09% | 158,000 | - | +9.02% | - | - |
| 01/13 | 548 | 562 | 545 | 550 | -1.61% | 269,900 | - | +8.27% | - | - |
| 01/12 | 534 | 559 | 534 | 559 | +5.87% | 439,100 | - | +10.04% | - | - |
| 01/08 | 528 | 532 | 522 | 528 | +1.34% | 271,300 | - | +4.14% | - | - |
| 01/07 | 523 | 525 | 518 | 521 | +0.97% | 242,000 | - | +2.96% | - | - |
| 01/06 | 520 | 521 | 506 | 516 | -0.39% | 189,300 | - | +1.98% | - | - |
| 01/05 | 507 | 518 | 502 | 518 | +3.81% | 279,500 | - | +2.57% | - | - |
| 01/04 | 497 | 510 | 487 | 499 | +0.2% | 172,400 | - | -1.19% | - | - |
| 2009 |
| 12/30 | 501 | 504 | 487 | 498 | -1.97% | 200,100 | - | -1.58% | - | - |
| 12/29 | 519 | 519 | 502 | 508 | -1.93% | 202,200 | - | 0% | - | - |
| 12/28 | 521 | 529 | 510 | 518 | +0.39% | 201,600 | - | +1.57% | - | - |
| 12/25 | 515 | 520 | 505 | 516 | 0% | 189,400 | - | +0.58% | - | - |
| 12/24 | 521 | 525 | 515 | 516 | +0.98% | 188,100 | - | +0.19% | - | - |
| 12/22 | 505 | 514 | 501 | 511 | +2.61% | 251,800 | - | -1.54% | - | - |
| 12/21 | 482 | 503 | 482 | 498 | +2.47% | 249,000 | - | -4.6% | - | - |
| 12/18 | 477 | 487 | 476 | 486 | -0.21% | 190,000 | - | -7.78% | - | - |
| 12/17 | 474 | 489 | 472 | 487 | +3.84% | 297,700 | - | -8.46% | - | - |
| 12/16 | 464 | 474 | 461 | 469 | 0% | 295,900 | - | -12.83% | - | - |
| 12/15 | 489 | 491 | 466 | 469 | -3.89% | 371,400 | - | -13.94% | - | - |
| 12/14 | 493 | 493 | 476 | 488 | 0% | 202,500 | - | -11.59% | - | - |
| 12/11 | 489 | 493 | 475 | 488 | +0.21% | 269,600 | - | -12.23% | - | - |
| 12/10 | 494 | 503 | 486 | 487 | -2.4% | 286,000 | - | -13.04% | - | - |
| 12/09 | 506 | 508 | 498 | 499 | -3.29% | 295,400 | - | -11.68% | - | - |
| 12/08 | 523 | 531 | 515 | 516 | -3.91% | 209,300 | - | -9.31% | - | - |
| 12/07 | 528 | 539 | 516 | 537 | +1.7% | 258,700 | - | -6.28% | - | - |
| 12/04 | 533 | 542 | 523 | 528 | -3.47% | 232,800 | - | -8.33% | - | - |
| 12/03 | 540 | 554 | 531 | 547 | +3.8% | 255,800 | - | -5.69% | - | - |
| 12/02 | 530 | 543 | 506 | 527 | +2.33% | 299,700 | - | -9.76% | - | - |
| 12/01 | 495 | 515 | 485 | 515 | +1.98% | 320,600 | - | -12.56% | - | - |
| 11/30 | 505 | 511 | 499 | 505 | +3.91% | 303,400 | - | -15.41% | - | - |
| 11/27 | 497 | 497 | 481 | 486 | -6% | 426,800 | - | -19.54% | - | - |
| 11/26 | 521 | 534 | 517 | 517 | -4.44% | 255,200 | - | -15.66% | - | - |
| 11/25 | 546 | 548 | 533 | 541 | -0.73% | 167,000 | - | -12.6% | - | - |
| 11/24 | 568 | 578 | 544 | 545 | -3.2% | 345,500 | - | -12.66% | - | - |
| 11/20 | 556 | 567 | 552 | 563 | -2.09% | 198,400 | - | -10.35% | - | - |
| 11/19 | 580 | 580 | 562 | 575 | -1.03% | 218,300 | - | -8.87% | - | - |
| 11/18 | 600 | 601 | 575 | 581 | -3.17% | 238,500 | - | -8.36% | - | - |
| 11/17 | 619 | 619 | 598 | 600 | -1.32% | 153,000 | - | -5.66% | - | - |
| 11/16 | 607 | 608 | 597 | 608 | +0.33% | 231,800 | - | -4.7% | - | - |
| 11/13 | 612 | 616 | 602 | 606 | -2.26% | 190,400 | - | -5.02% | - | - |
| 11/12 | 631 | 633 | 617 | 620 | -1.74% | 221,300 | - | -2.82% | - | - |
| 11/11 | 644 | 649 | 627 | 631 | -1.25% | 216,800 | - | -0.79% | - | - |
| 11/10 | 645 | 657 | 636 | 639 | -0.47% | 340,500 | - | +1.11% | - | - |
| 11/09 | 585 | 664 | 581 | 642 | +9% | 779,900 | - | +2.23% | - | - |
| 11/06 | 592 | 600 | 583 | 589 | -1.51% | 120,700 | - | -5.76% | - | - |
| 11/05 | 604 | 613 | 577 | 598 | -2.45% | 317,400 | - | -4.17% | - | - |
| 11/04 | 604 | 622 | 603 | 613 | +1.83% | 186,000 | - | -1.61% | - | - |
| 11/02 | 601 | 604 | 596 | 602 | -2.75% | 189,100 | - | -3.22% | - | - |
