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 | 844 | 848 | 824 | 824 | -2.49% | 40,900 | 145億992万 | +8.85% | 7.15 | 0.72 |
| 03/30 | 835 | 846 | 827 | 845 | +2.67% | 51,400 | - | +12.37% | - | - |
| 03/29 | 800 | 825 | 798 | 823 | +0.49% | 41,300 | - | +10.47% | - | - |
| 03/26 | 798 | 819 | 790 | 819 | +2.25% | 94,200 | - | +10.98% | - | - |
| 03/25 | 800 | 803 | 791 | 801 | +0.13% | 34,700 | - | +9.58% | - | - |
| 03/24 | 804 | 804 | 792 | 800 | 0% | 20,700 | - | +10.34% | - | - |
| 03/23 | 803 | 803 | 787 | 800 | +0.88% | 45,100 | - | +11.27% | - | - |
| 03/19 | 804 | 815 | 780 | 793 | +4.48% | 109,200 | - | +11.22% | - | - |
| 03/18 | 753 | 760 | 752 | 759 | +0.66% | 16,800 | - | +7.36% | - | - |
| 03/17 | 755 | 757 | 740 | 754 | +0.53% | 27,600 | - | +7.25% | - | - |
| 03/16 | 736 | 750 | 736 | 750 | +2.74% | 36,900 | - | +7.45% | - | - |
| 03/15 | 723 | 731 | 723 | 730 | +1.96% | 26,600 | - | +5.04% | - | - |
| 03/12 | 711 | 720 | 710 | 716 | +0.14% | 27,300 | - | +3.32% | - | - |
| 03/11 | 714 | 717 | 711 | 715 | -0.42% | 13,800 | - | +3.47% | - | - |
| 03/10 | 716 | 722 | 710 | 718 | -0.55% | 24,200 | - | +4.06% | - | - |
| 03/09 | 734 | 734 | 720 | 722 | -2.56% | 33,800 | - | +4.64% | - | - |
| 03/08 | 742 | 742 | 734 | 741 | -0.13% | 23,000 | - | +7.7% | - | - |
| 03/05 | 737 | 743 | 732 | 742 | +0.27% | 12,600 | - | +8.16% | - | - |
| 03/04 | 741 | 745 | 731 | 740 | -1.33% | 19,100 | - | +8.19% | - | - |
| 03/03 | 735 | 750 | 733 | 750 | +0.81% | 16,600 | - | +10.13% | - | - |
| 03/02 | 753 | 753 | 741 | 744 | -0.8% | 22,300 | - | +9.57% | - | - |
| 03/01 | 715 | 750 | 715 | 750 | +5.19% | 61,700 | - | +10.95% | - | - |
| 02/26 | 692 | 719 | 683 | 713 | +2.89% | 37,100 | - | +5.94% | - | - |
| 02/25 | 696 | 696 | 690 | 693 | +1.02% | 13,900 | - | +3.13% | - | - |
| 02/24 | 685 | 693 | 678 | 686 | +0.15% | 21,100 | - | +2.08% | - | - |
| 02/23 | 685 | 699 | 670 | 685 | +0.15% | 26,900 | - | +1.78% | - | - |
| 02/22 | 645 | 692 | 644 | 684 | +6.71% | 58,900 | - | +1.63% | - | - |
| 02/19 | 650 | 650 | 641 | 641 | -1.23% | 16,400 | - | -4.9% | - | - |
| 02/18 | 660 | 665 | 648 | 649 | -1.07% | 17,900 | - | -4.28% | - | - |
| 02/17 | 654 | 667 | 644 | 656 | +1.86% | 17,400 | - | -3.53% | - | - |
| 02/16 | 654 | 654 | 632 | 644 | -0.31% | 19,600 | - | -5.57% | - | - |
| 02/15 | 654 | 654 | 640 | 646 | -1.67% | 12,700 | - | -5.56% | - | - |
| 02/12 | 656 | 658 | 652 | 657 | +1.55% | 9,700 | - | -4.23% | - | - |
| 02/10 | 643 | 664 | 641 | 647 | +0.78% | 20,500 | - | -5.82% | - | - |
| 02/09 | 660 | 675 | 620 | 642 | -3.02% | 53,400 | - | -6.55% | - | - |
| 02/08 | 667 | 675 | 661 | 662 | -2.22% | 20,400 | - | -3.64% | - | - |
| 02/05 | 660 | 678 | 658 | 677 | +0.59% | 15,100 | - | -1.46% | - | - |
| 02/04 | 692 | 698 | 672 | 673 | -3.3% | 34,100 | - | -1.9% | - | - |
| 02/03 | 701 | 703 | 685 | 696 | -0.57% | 16,500 | - | +1.75% | - | - |
| 02/02 | 700 | 700 | 694 | 700 | +1.89% | 10,400 | - | +2.79% | - | - |
| 02/01 | 699 | 708 | 680 | 687 | -0.72% | 27,600 | - | +1.18% | - | - |
| 01/29 | 689 | 695 | 671 | 692 | +0.29% | 17,800 | - | +2.37% | - | - |
| 01/28 | 680 | 698 | 678 | 690 | +2.99% | 25,200 | - | +2.37% | - | - |
| 01/27 | 692 | 694 | 670 | 670 | -2.33% | 16,900 | - | -0.15% | - | - |
| 01/26 | 690 | 704 | 686 | 686 | +0.73% | 20,400 | - | +2.54% | - | - |
| 01/25 | 663 | 688 | 662 | 681 | +2.25% | 19,500 | - | +2.25% | - | - |
| 01/22 | 682 | 685 | 661 | 666 | -3.76% | 37,400 | - | +0.3% | - | - |
| 01/21 | 685 | 694 | 683 | 692 | 0% | 21,400 | - | +4.69% | - | - |
| 01/20 | 694 | 704 | 692 | 692 | -1% | 18,400 | - | +5.33% | - | - |
| 01/19 | 710 | 717 | 695 | 699 | -0.43% | 20,600 | - | +7.04% | - | - |
| 01/18 | 692 | 703 | 682 | 702 | -0.71% | 30,200 | - | +8.33% | - | - |
| 01/15 | 715 | 727 | 704 | 707 | -3.15% | 42,600 | - | +9.61% | - | - |
| 01/14 | 707 | 730 | 707 | 730 | +2.24% | 20,700 | - | +14.06% | - | - |
| 01/13 | 706 | 757 | 705 | 714 | +1.13% | 54,700 | - | +12.8% | - | - |
| 01/12 | 675 | 712 | 675 | 706 | +3.67% | 33,500 | - | +12.6% | - | - |
| 01/08 | 679 | 686 | 675 | 681 | -1.16% | 24,300 | - | +9.84% | - | - |
| 01/07 | 682 | 689 | 674 | 689 | 0% | 14,400 | - | +12.21% | - | - |
| 01/06 | 661 | 695 | 659 | 689 | +4.39% | 56,600 | - | +13.32% | - | - |
| 01/05 | 654 | 665 | 645 | 660 | +2.48% | 23,600 | - | +9.63% | - | - |
| 01/04 | 641 | 648 | 635 | 644 | -0.31% | 18,600 | - | +7.69% | - | - |
| 2009 |
| 12/30 | 653 | 668 | 646 | 646 | -0.62% | 40,600 | - | +8.39% | - | - |
| 12/29 | 638 | 650 | 630 | 650 | +3.01% | 25,300 | - | +9.61% | - | - |
| 12/28 | 636 | 641 | 629 | 631 | -0.32% | 24,300 | - | +7.13% | - | - |
| 12/25 | 626 | 636 | 623 | 633 | +1.12% | 17,400 | - | +7.84% | - | - |
| 12/24 | 630 | 636 | 623 | 626 | -1.26% | 38,400 | - | +7.01% | - | - |
| 12/22 | 621 | 636 | 614 | 634 | +1.44% | 17,300 | - | +8.38% | - | - |
| 12/21 | 614 | 628 | 612 | 625 | +1.13% | 17,100 | - | +7.02% | - | - |
| 12/18 | 628 | 628 | 615 | 618 | -1.59% | 20,600 | - | +5.64% | - | - |
| 12/17 | 623 | 628 | 615 | 628 | +1.45% | 16,800 | - | +7.35% | - | - |
| 12/16 | 613 | 619 | 606 | 619 | +1.81% | 24,500 | - | +5.63% | - | - |
| 12/15 | 608 | 612 | 600 | 608 | +0.16% | 19,800 | - | +3.58% | - | - |
| 12/14 | 610 | 610 | 590 | 607 | +1.68% | 23,800 | - | +3.06% | - | - |
| 12/11 | 587 | 597 | 583 | 597 | +3.47% | 31,500 | - | +1.19% | - | - |
| 12/10 | 594 | 598 | 576 | 577 | -2.2% | 20,100 | - | -2.37% | - | - |
| 12/09 | 603 | 603 | 581 | 590 | -2.48% | 28,100 | - | -0.67% | - | - |
| 12/08 | 590 | 605 | 580 | 605 | +2.89% | 49,600 | - | +1.51% | - | - |
| 12/07 | 578 | 595 | 571 | 588 | +5.38% | 52,100 | - | -1.67% | - | - |
| 12/04 | 563 | 563 | 546 | 558 | -0.89% | 26,400 | - | -7% | - | - |
| 12/03 | 537 | 563 | 537 | 563 | +5.23% | 38,100 | - | -6.94% | - | - |
| 12/02 | 539 | 559 | 532 | 535 | -0.74% | 68,100 | - | -12.15% | - | - |
| 12/01 | 534 | 545 | 531 | 539 | 0% | 34,500 | - | -12.21% | - | - |
| 11/30 | 535 | 546 | 530 | 539 | +0.75% | 27,600 | - | -12.21% | - | - |
| 11/27 | 529 | 552 | 513 | 535 | -4.97% | 34,500 | - | -12.87% | - | - |
| 11/26 | 582 | 584 | 560 | 563 | -2.76% | 41,600 | - | -8.46% | - | - |
| 11/25 | 569 | 579 | 567 | 579 | +1.94% | 22,300 | - | -5.85% | - | - |
| 11/24 | 570 | 594 | 563 | 568 | -0.18% | 24,500 | - | -7.34% | - | - |
| 11/20 | 568 | 573 | 562 | 569 | -0.18% | 19,100 | - | -7.18% | - | - |
| 11/19 | 584 | 585 | 566 | 570 | -2.73% | 34,200 | - | -6.71% | - | - |
| 11/18 | 613 | 613 | 580 | 586 | -5.02% | 74,200 | - | -3.78% | - | - |
| 11/17 | 630 | 630 | 615 | 617 | -1.28% | 36,400 | - | +1.65% | - | - |
| 11/16 | 626 | 635 | 625 | 625 | -1.73% | 35,800 | - | +3.65% | - | - |
| 11/13 | 622 | 637 | 622 | 636 | +1.11% | 24,700 | - | +6.18% | - | - |
| 11/12 | 641 | 641 | 627 | 629 | -2.48% | 36,800 | - | +5.89% | - | - |
| 11/11 | 654 | 654 | 641 | 645 | -0.92% | 33,200 | - | +9.51% | - | - |
| 11/10 | 645 | 655 | 645 | 651 | +0.46% | 25,000 | - | +11.66% | - | - |
| 11/09 | 638 | 654 | 630 | 648 | +2.69% | 51,100 | - | +12.11% | - | - |
| 11/06 | 636 | 640 | 625 | 631 | -0.63% | 16,100 | - | +9.93% | - | - |
| 11/05 | 632 | 647 | 629 | 635 | -0.63% | 31,500 | - | +11.21% | - | - |
| 11/04 | 638 | 640 | 628 | 639 | -0.93% | 36,300 | - | +12.7% | - | - |
| 11/02 | 630 | 645 | 630 | 645 | -0.15% | 72,600 | - | +14.77% | - | - |
