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 | 745 | 746 | 737 | 743 | +0.27% | 127,000 | 401億3821万 | +3.05% | 18.66 | 0.66 |
| 03/30 | 735 | 743 | 731 | 741 | +0.54% | 108,900 | - | +3.06% | - | - |
| 03/29 | 740 | 743 | 730 | 737 | -0.14% | 30,800 | - | +2.65% | - | - |
| 03/26 | 729 | 738 | 721 | 738 | +2.36% | 104,400 | - | +3.07% | - | - |
| 03/25 | 730 | 730 | 714 | 721 | -0.28% | 78,500 | - | +0.84% | - | - |
| 03/24 | 728 | 728 | 700 | 723 | +0.7% | 61,700 | - | +1.12% | - | - |
| 03/23 | 721 | 724 | 716 | 718 | -0.55% | 38,100 | - | +0.56% | - | - |
| 03/19 | 723 | 726 | 700 | 722 | -0.82% | 97,900 | - | +1.12% | - | - |
| 03/18 | 729 | 733 | 720 | 728 | -0.14% | 34,600 | - | +1.68% | - | - |
| 03/17 | 733 | 733 | 725 | 729 | -0.55% | 40,700 | - | +1.67% | - | - |
| 03/16 | 734 | 741 | 732 | 733 | -0.95% | 41,400 | - | +2.09% | - | - |
| 03/15 | 748 | 748 | 735 | 740 | +0.95% | 40,000 | - | +2.92% | - | - |
| 03/12 | 727 | 735 | 723 | 733 | +0.14% | 101,200 | - | +1.66% | - | - |
| 03/11 | 728 | 733 | 726 | 732 | +0.55% | 74,800 | - | +1.24% | - | - |
| 03/10 | 729 | 731 | 726 | 728 | 0% | 44,700 | - | +0.28% | - | - |
| 03/09 | 723 | 731 | 723 | 728 | 0% | 30,300 | - | -0.14% | - | - |
| 03/08 | 733 | 733 | 719 | 728 | +1.39% | 46,000 | - | -0.41% | - | - |
| 03/05 | 710 | 720 | 702 | 718 | +2.28% | 53,000 | - | -2.31% | - | - |
| 03/04 | 704 | 711 | 697 | 702 | -0.99% | 70,100 | - | -5.01% | - | - |
| 03/03 | 709 | 709 | 701 | 709 | +0.14% | 31,900 | - | -4.7% | - | - |
| 03/02 | 708 | 708 | 700 | 708 | +1.43% | 67,900 | - | -5.6% | - | - |
| 03/01 | 694 | 701 | 688 | 698 | +0.58% | 69,600 | - | -7.55% | - | - |
| 02/26 | 683 | 702 | 682 | 694 | +1.17% | 67,900 | - | -8.8% | - | - |
| 02/25 | 693 | 693 | 682 | 686 | -0.15% | 83,000 | - | -10.68% | - | - |
| 02/24 | 698 | 700 | 681 | 687 | -2.55% | 97,600 | - | -11.24% | - | - |
| 02/23 | 703 | 714 | 685 | 705 | -0.56% | 147,800 | - | -9.73% | - | - |
| 02/22 | 711 | 717 | 704 | 709 | +2.75% | 106,900 | - | -9.91% | - | - |
| 02/19 | 706 | 708 | 684 | 690 | -3.09% | 112,800 | - | -12.99% | - | - |
| 02/18 | 715 | 715 | 708 | 712 | -0.14% | 52,100 | - | -11% | - | - |
| 02/17 | 708 | 728 | 701 | 713 | +0.28% | 110,500 | - | -11.65% | - | - |
| 02/16 | 701 | 716 | 701 | 711 | +0.71% | 75,400 | - | -12.44% | - | - |
| 02/15 | 727 | 731 | 706 | 706 | -7.71% | 152,000 | - | -13.48% | - | - |
| 02/12 | 767 | 768 | 751 | 765 | +1.32% | 58,700 | - | -6.82% | - | - |
| 02/10 | 774 | 775 | 755 | 755 | -1.82% | 51,900 | - | -8.37% | - | - |
| 02/09 | 747 | 776 | 746 | 769 | +1.32% | 64,100 | - | -6.9% | - | - |
| 02/08 | 758 | 772 | 748 | 759 | -1.81% | 92,800 | - | -8.44% | - | - |
| 02/05 | 780 | 782 | 763 | 773 | -2.77% | 54,200 | - | -6.98% | - | - |
| 02/04 | 800 | 801 | 784 | 795 | -0.25% | 86,300 | - | -4.68% | - | - |
| 02/03 | 792 | 815 | 790 | 797 | +0.13% | 110,000 | - | -4.67% | - | - |
| 02/02 | 786 | 802 | 783 | 796 | -0.25% | 60,600 | - | -4.9% | - | - |
| 02/01 | 788 | 801 | 785 | 798 | -1.24% | 78,300 | - | -4.89% | - | - |
| 01/29 | 818 | 825 | 808 | 808 | -3% | 65,700 | - | -3.81% | - | - |
| 01/28 | 832 | 841 | 823 | 833 | -0.24% | 79,400 | - | -0.95% | - | - |
| 01/27 | 840 | 846 | 832 | 835 | -0.83% | 111,900 | - | -0.71% | - | - |
| 01/26 | 830 | 854 | 830 | 842 | +0.24% | 125,200 | - | +0.12% | - | - |
| 01/25 | 830 | 847 | 829 | 840 | -0.36% | 40,600 | - | 0% | - | - |
| 01/22 | 848 | 848 | 831 | 843 | -2.32% | 47,500 | - | +0.48% | - | - |
| 01/21 | 848 | 867 | 841 | 863 | +2.86% | 77,700 | - | +3.11% | - | - |
| 01/20 | 865 | 865 | 838 | 839 | -3.89% | 97,500 | - | +0.48% | - | - |
| 01/19 | 867 | 880 | 862 | 873 | +1.87% | 71,400 | - | +4.68% | - | - |
| 01/18 | 852 | 870 | 820 | 857 | -0.81% | 95,900 | - | +3.13% | - | - |
| 01/15 | 856 | 865 | 845 | 864 | -0.23% | 88,600 | - | +4.22% | - | - |
| 01/14 | 854 | 872 | 854 | 866 | -1.81% | 118,100 | - | +4.84% | - | - |
| 01/13 | 840 | 901 | 840 | 882 | +6.01% | 165,100 | - | +7.17% | - | - |
| 01/12 | 810 | 835 | 810 | 832 | +1.59% | 104,600 | - | +1.71% | - | - |
| 01/08 | 829 | 831 | 817 | 819 | -1.21% | 126,500 | - | +0.61% | - | - |
| 01/07 | 819 | 834 | 775 | 829 | +0.24% | 95,200 | - | +2.22% | - | - |
| 01/06 | 810 | 835 | 796 | 827 | +0.85% | 98,300 | - | +2.48% | - | - |
| 01/05 | 841 | 841 | 816 | 820 | -1.09% | 37,800 | - | +2.24% | - | - |
| 01/04 | 818 | 839 | 818 | 829 | +0.36% | 29,200 | - | +4.02% | - | - |
| 2009 |
| 12/30 | 839 | 839 | 820 | 826 | -1.55% | 56,100 | - | +4.16% | - | - |
| 12/29 | 840 | 846 | 834 | 839 | +0.24% | 37,500 | - | +6.47% | - | - |
| 12/28 | 824 | 851 | 818 | 837 | +0.6% | 86,100 | - | +6.76% | - | - |
| 12/25 | 836 | 837 | 827 | 832 | -0.36% | 46,600 | - | +6.8% | - | - |
| 12/24 | 838 | 844 | 833 | 835 | -0.24% | 50,400 | - | +7.74% | - | - |
| 12/22 | 823 | 844 | 823 | 837 | +0.48% | 73,100 | - | +8.7% | - | - |
| 12/21 | 845 | 845 | 828 | 833 | +0.97% | 61,800 | - | +8.75% | - | - |
| 12/18 | 834 | 836 | 811 | 825 | +0.12% | 143,700 | - | +8.13% | - | - |
| 12/17 | 821 | 830 | 814 | 824 | -0.84% | 99,200 | - | +8.42% | - | - |
| 12/16 | 800 | 834 | 800 | 831 | +3.1% | 125,900 | - | +9.78% | - | - |
| 12/15 | 804 | 814 | 797 | 806 | -0.37% | 65,000 | - | +6.75% | - | - |
| 12/14 | 810 | 810 | 792 | 809 | +0.25% | 70,700 | - | +7.44% | - | - |
| 12/11 | 810 | 810 | 785 | 807 | -0.37% | 133,100 | - | +7.31% | - | - |
| 12/10 | 810 | 815 | 792 | 810 | 0% | 162,700 | - | +8% | - | - |
| 12/09 | 807 | 818 | 800 | 810 | +0.5% | 117,200 | - | +8.14% | - | - |
| 12/08 | 807 | 816 | 792 | 806 | +1.9% | 124,300 | - | +7.61% | - | - |
| 12/07 | 787 | 808 | 767 | 791 | +1.8% | 135,400 | - | +5.47% | - | - |
| 12/04 | 765 | 777 | 756 | 777 | +0.78% | 72,800 | - | +3.46% | - | - |
| 12/03 | 733 | 782 | 733 | 771 | +5.62% | 133,700 | - | +2.53% | - | - |
| 12/02 | 723 | 735 | 711 | 730 | -0.41% | 84,100 | - | -2.8% | - | - |
| 12/01 | 711 | 733 | 705 | 733 | +1.66% | 101,700 | - | -2.66% | - | - |
| 11/30 | 712 | 722 | 704 | 721 | +2.71% | 69,300 | - | -4.5% | - | - |
| 11/27 | 705 | 713 | 695 | 702 | -0.43% | 75,000 | - | -7.39% | - | - |
| 11/26 | 714 | 719 | 693 | 705 | -1.81% | 104,100 | - | -7.36% | - | - |
| 11/25 | 722 | 723 | 707 | 718 | +0.42% | 82,600 | - | -6.14% | - | - |
| 11/24 | 729 | 735 | 708 | 715 | -1.79% | 134,800 | - | -6.9% | - | - |
| 11/20 | 723 | 728 | 691 | 728 | -0.41% | 157,700 | - | -5.58% | - | - |
| 11/19 | 723 | 733 | 702 | 731 | +1.53% | 128,300 | - | -5.43% | - | - |
| 11/18 | 720 | 729 | 701 | 720 | -0.14% | 90,900 | - | -7.22% | - | - |
| 11/17 | 711 | 726 | 708 | 721 | -1.23% | 52,600 | - | -7.56% | - | - |
| 11/16 | 733 | 738 | 714 | 730 | -2.28% | 54,800 | - | -6.89% | - | - |
| 11/13 | 758 | 758 | 720 | 747 | -0.27% | 70,400 | - | -4.96% | - | - |
| 11/12 | 777 | 777 | 742 | 749 | -2.35% | 80,400 | - | -4.95% | - | - |
| 11/11 | 760 | 774 | 755 | 767 | -0.26% | 34,100 | - | -2.79% | - | - |
| 11/10 | 775 | 780 | 761 | 769 | +0.52% | 76,100 | - | -2.66% | - | - |
| 11/09 | 775 | 775 | 754 | 765 | 0% | 80,800 | - | -3.29% | - | - |
| 11/06 | 780 | 780 | 756 | 765 | -0.65% | 65,500 | - | -3.65% | - | - |
| 11/05 | 776 | 785 | 756 | 770 | -2.04% | 80,200 | - | -3.39% | - | - |
| 11/04 | 805 | 805 | 772 | 786 | -3.56% | 127,900 | - | -1.63% | - | - |
| 11/02 | 805 | 815 | 792 | 815 | -0.61% | 55,200 | - | +1.88% | - | - |
