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 | 987 | 990 | 981 | 983 | -0.81% | 700,000 | 3603億2651万 | +7.67% | 186.02 | 1.74 |
| 03/30 | 994 | 995 | 984 | 991 | +0.81% | 906,000 | - | +9.02% | - | - |
| 03/29 | 951 | 985 | 951 | 983 | +2.29% | 1,138,000 | - | +8.62% | - | - |
| 03/26 | 955 | 963 | 946 | 961 | +2.02% | 705,000 | - | +6.78% | - | - |
| 03/25 | 949 | 965 | 940 | 942 | -0.74% | 980,000 | - | +5.02% | - | - |
| 03/24 | 955 | 959 | 938 | 949 | +1.5% | 921,000 | - | +6.03% | - | - |
| 03/23 | 935 | 949 | 935 | 935 | -2.4% | 995,000 | - | +4.82% | - | - |
| 03/19 | 933 | 960 | 929 | 958 | +3.68% | 1,889,000 | - | +7.76% | - | - |
| 03/18 | 923 | 939 | 921 | 924 | -1.49% | 1,652,000 | - | +4.52% | - | - |
| 03/17 | 919 | 940 | 908 | 938 | +2.07% | 1,975,000 | - | +6.47% | - | - |
| 03/16 | 884 | 921 | 881 | 919 | +3.84% | 2,633,000 | - | +4.79% | - | - |
| 03/15 | 900 | 901 | 882 | 885 | -1.23% | 1,092,000 | - | +1.37% | - | - |
| 03/12 | 898 | 900 | 880 | 896 | +1.24% | 1,623,000 | - | +2.75% | - | - |
| 03/11 | 893 | 894 | 875 | 885 | 0% | 1,015,000 | - | +1.61% | - | - |
| 03/10 | 900 | 900 | 883 | 885 | -2.21% | 1,135,000 | - | +1.61% | - | - |
| 03/09 | 920 | 920 | 902 | 905 | -1.95% | 682,000 | - | +3.9% | - | - |
| 03/08 | 893 | 923 | 893 | 923 | +4.41% | 1,104,000 | - | +6.21% | - | - |
| 03/05 | 878 | 888 | 875 | 884 | +1.14% | 599,000 | - | +1.96% | - | - |
| 03/04 | 875 | 888 | 871 | 874 | -0.91% | 898,000 | - | +0.69% | - | - |
| 03/03 | 865 | 882 | 862 | 882 | +1.03% | 558,000 | - | +1.61% | - | - |
| 03/02 | 870 | 877 | 860 | 873 | +0.81% | 625,000 | - | +0.34% | - | - |
| 03/01 | 851 | 873 | 851 | 866 | +1.17% | 492,000 | - | -0.69% | - | - |
| 02/26 | 854 | 859 | 847 | 856 | -0.58% | 909,000 | - | -2.28% | - | - |
| 02/25 | 875 | 879 | 857 | 861 | -1.49% | 703,000 | - | -2.16% | - | - |
| 02/24 | 878 | 878 | 862 | 874 | -0.79% | 853,000 | - | -1.13% | - | - |
| 02/23 | 878 | 886 | 865 | 881 | 0% | 645,000 | - | -0.9% | - | - |
| 02/22 | 884 | 889 | 873 | 881 | +2.2% | 657,000 | - | -1.34% | - | - |
| 02/19 | 881 | 888 | 860 | 862 | -2.82% | 698,000 | - | -4.12% | - | - |
| 02/18 | 890 | 890 | 872 | 887 | +0.23% | 797,000 | - | -1.88% | - | - |
| 02/17 | 874 | 885 | 860 | 885 | +1.84% | 1,323,000 | - | -2.32% | - | - |
| 02/16 | 856 | 871 | 853 | 869 | +1.05% | 1,003,000 | - | -4.51% | - | - |
| 02/15 | 857 | 865 | 848 | 860 | +1.42% | 1,051,000 | - | -5.7% | - | - |
| 02/12 | 860 | 861 | 843 | 848 | +0.24% | 1,280,000 | - | -7.32% | - | - |
| 02/10 | 846 | 854 | 840 | 846 | +1.81% | 889,000 | - | -7.74% | - | - |
| 02/09 | 822 | 840 | 816 | 831 | -0.24% | 1,367,000 | - | -9.67% | - | - |
| 02/08 | 843 | 848 | 829 | 833 | -1.65% | 905,000 | - | -9.75% | - | - |
| 02/05 | 840 | 852 | 837 | 847 | -2.87% | 1,253,000 | - | -8.43% | - | - |
| 02/04 | 900 | 907 | 865 | 872 | -2.79% | 1,958,000 | - | -5.93% | - | - |
| 02/03 | 893 | 905 | 893 | 897 | +2.63% | 1,790,000 | - | -3.44% | - | - |
| 02/02 | 866 | 884 | 823 | 874 | +1.63% | 4,664,000 | - | -5.92% | - | - |
| 02/01 | 866 | 872 | 853 | 860 | -1.83% | 1,528,000 | - | -7.63% | - | - |
| 01/29 | 882 | 882 | 867 | 876 | -2.34% | 1,883,000 | - | -6.11% | - | - |
| 01/28 | 900 | 915 | 891 | 897 | +0.45% | 1,200,000 | - | -3.86% | - | - |
| 01/27 | 910 | 914 | 893 | 893 | -2.62% | 1,340,000 | - | -4.39% | - | - |
| 01/26 | 945 | 958 | 917 | 917 | -1.71% | 1,196,000 | - | -1.82% | - | - |
| 01/25 | 927 | 948 | 921 | 933 | -2.51% | 1,100,000 | - | 0% | - | - |
| 01/22 | 933 | 958 | 931 | 957 | -0.62% | 1,859,000 | - | +2.79% | - | - |
| 01/21 | 953 | 969 | 935 | 963 | -0.52% | 1,729,000 | - | +3.66% | - | - |
| 01/20 | 990 | 1,010 | 963 | 968 | -0.92% | 1,637,000 | - | +4.54% | - | - |
| 01/19 | 988 | 993 | 973 | 977 | -1.21% | 680,000 | - | +5.97% | - | - |
| 01/18 | 1,000 | 1,012 | 986 | 989 | -3.61% | 1,388,000 | - | +7.73% | - | - |
| 01/15 | 1,035 | 1,039 | 977 | 1,026 | +3.01% | 2,360,000 | - | +12.13% | - | - |
| 01/14 | 968 | 996 | 963 | 996 | +5.29% | 2,114,000 | - | +9.33% | - | - |
| 01/13 | 961 | 967 | 945 | 946 | -1.87% | 996,000 | - | +4.19% | - | - |
| 01/12 | 930 | 965 | 929 | 964 | +2.34% | 1,869,000 | - | +6.28% | - | - |
| 01/08 | 921 | 942 | 919 | 942 | +3.18% | 1,667,000 | - | +4.32% | - | - |
| 01/07 | 913 | 924 | 908 | 913 | -0.11% | 794,000 | - | +1.67% | - | - |
| 01/06 | 924 | 925 | 903 | 914 | +0.55% | 1,001,000 | - | +2.47% | - | - |
| 01/05 | 910 | 921 | 907 | 909 | +0.89% | 931,000 | - | +2.71% | - | - |
| 01/04 | 891 | 904 | 891 | 901 | +1.24% | 583,000 | - | +2.5% | - | - |
| 2009 |
| 12/30 | 902 | 907 | 887 | 890 | -1.77% | 686,000 | - | +1.95% | - | - |
| 12/29 | 920 | 920 | 902 | 906 | -0.66% | 530,000 | - | +4.38% | - | - |
| 12/28 | 918 | 924 | 909 | 912 | 0% | 570,000 | - | +5.8% | - | - |
| 12/25 | 926 | 935 | 907 | 912 | -1.08% | 1,056,000 | - | +6.42% | - | - |
| 12/24 | 910 | 925 | 901 | 922 | +2.44% | 1,007,000 | - | +8.22% | - | - |
| 12/22 | 891 | 904 | 877 | 900 | +1.12% | 1,198,000 | - | +6.26% | - | - |
| 12/21 | 907 | 907 | 887 | 890 | -0.89% | 520,000 | - | +5.45% | - | - |
| 12/18 | 888 | 901 | 886 | 898 | -0.99% | 807,000 | - | +6.78% | - | - |
| 12/17 | 898 | 913 | 893 | 907 | +2.14% | 1,130,000 | - | +8.1% | - | - |
| 12/16 | 900 | 913 | 884 | 888 | -0.56% | 1,102,000 | - | +6.09% | - | - |
| 12/15 | 885 | 897 | 883 | 893 | -0.33% | 849,000 | - | +6.82% | - | - |
| 12/14 | 899 | 915 | 884 | 896 | +1.13% | 2,040,000 | - | +7.31% | - | - |
| 12/11 | 872 | 888 | 863 | 886 | +2.78% | 1,575,000 | - | +6.24% | - | - |
| 12/10 | 866 | 896 | 857 | 862 | -1.6% | 2,446,000 | - | +3.36% | - | - |
| 12/09 | 904 | 912 | 869 | 876 | -5.4% | 2,230,000 | - | +4.91% | - | - |
| 12/08 | 906 | 927 | 902 | 926 | +1.2% | 1,437,000 | - | +10.63% | - | - |
| 12/07 | 932 | 939 | 908 | 915 | -0.97% | 1,808,000 | - | +9.58% | - | - |
| 12/04 | 915 | 927 | 901 | 924 | 0% | 1,924,000 | - | +11.06% | - | - |
| 12/03 | 910 | 944 | 904 | 924 | +7.19% | 4,478,000 | - | +11.33% | - | - |
| 12/02 | 839 | 871 | 834 | 862 | +3.48% | 3,038,000 | - | +3.98% | - | - |
| 12/01 | 834 | 839 | 806 | 833 | +10.48% | 4,539,000 | - | 0% | - | - |
| 11/30 | 743 | 764 | 743 | 754 | +2.31% | 1,367,000 | - | -10.13% | - | - |
| 11/27 | 753 | 756 | 732 | 737 | -4.04% | 1,570,000 | - | -13.09% | - | - |
| 11/26 | 752 | 773 | 746 | 768 | +1.99% | 1,100,000 | - | -10.39% | - | - |
| 11/25 | 745 | 760 | 735 | 753 | -0.92% | 1,674,000 | - | -12.95% | - | - |
| 11/24 | 757 | 785 | 756 | 760 | +0.13% | 1,792,000 | - | -12.94% | - | - |
| 11/20 | 760 | 782 | 752 | 759 | -1.43% | 2,016,000 | - | -13.95% | - | - |
| 11/19 | 790 | 793 | 755 | 770 | -2.04% | 1,527,000 | - | -13.58% | - | - |
| 11/18 | 804 | 804 | 768 | 786 | -3.44% | 2,448,000 | - | -12.67% | - | - |
| 11/17 | 822 | 852 | 812 | 814 | +0.25% | 2,318,000 | - | -10.45% | - | - |
| 11/16 | 827 | 832 | 804 | 812 | -0.98% | 1,276,000 | - | -11.16% | - | - |
| 11/13 | 841 | 841 | 805 | 820 | -3.64% | 1,821,000 | - | -10.68% | - | - |
| 11/12 | 860 | 869 | 845 | 851 | -0.47% | 888,000 | - | -7.6% | - | - |
| 11/11 | 867 | 871 | 851 | 855 | -1.27% | 627,000 | - | -7.17% | - | - |
| 11/10 | 877 | 878 | 863 | 866 | -0.57% | 991,000 | - | -5.97% | - | - |
| 11/09 | 872 | 883 | 862 | 871 | -0.8% | 1,029,000 | - | -5.43% | - | - |
| 11/06 | 885 | 887 | 869 | 878 | +0.46% | 870,000 | - | -4.88% | - | - |
| 11/05 | 877 | 893 | 863 | 874 | -1.35% | 1,351,000 | - | -5.41% | - | - |
| 11/04 | 907 | 911 | 879 | 886 | -3.38% | 2,044,000 | - | -4.22% | - | - |
| 11/02 | 880 | 917 | 872 | 917 | +3.03% | 3,193,000 | - | -0.76% | - | - |
