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 | 870 | 877 | 857 | 858 | -2.39% | 850,000 | 2094億875万 | +7.12% | 20.35 | 1.56 |
| 03/30 | 852 | 879 | 850 | 879 | +4.64% | 1,602,000 | - | +10.15% | - | - |
| 03/29 | 828 | 840 | 826 | 840 | -0.36% | 540,000 | - | +5.79% | - | - |
| 03/26 | 820 | 843 | 817 | 843 | +3.06% | 811,000 | - | +6.57% | - | - |
| 03/25 | 820 | 827 | 817 | 818 | -0.12% | 542,000 | - | +3.81% | - | - |
| 03/24 | 820 | 832 | 813 | 819 | -0.24% | 978,000 | - | +4.2% | - | - |
| 03/23 | 824 | 826 | 810 | 821 | 0% | 447,000 | - | +4.85% | - | - |
| 03/19 | 811 | 827 | 806 | 821 | -0.12% | 656,000 | - | +5.26% | - | - |
| 03/18 | 831 | 832 | 819 | 822 | -0.96% | 516,000 | - | +5.79% | - | - |
| 03/17 | 818 | 832 | 817 | 830 | +2.34% | 620,000 | - | +7.24% | - | - |
| 03/16 | 815 | 821 | 807 | 811 | 0% | 571,000 | - | +5.19% | - | - |
| 03/15 | 812 | 819 | 804 | 811 | 0% | 529,000 | - | +5.46% | - | - |
| 03/12 | 815 | 820 | 806 | 811 | +0.12% | 745,000 | - | +5.74% | - | - |
| 03/11 | 805 | 812 | 801 | 810 | +1% | 483,000 | - | +5.74% | - | - |
| 03/10 | 802 | 805 | 800 | 802 | 0% | 455,000 | - | +4.7% | - | - |
| 03/09 | 798 | 805 | 795 | 802 | +0.75% | 779,000 | - | +4.7% | - | - |
| 03/08 | 799 | 800 | 791 | 796 | +1.79% | 552,000 | - | +4.05% | - | - |
| 03/05 | 774 | 784 | 771 | 782 | +1.96% | 722,000 | - | +2.22% | - | - |
| 03/04 | 767 | 775 | 757 | 767 | +0.39% | 979,000 | - | +0.26% | - | - |
| 03/03 | 756 | 767 | 750 | 764 | 0% | 565,000 | - | -0.13% | - | - |
| 03/02 | 750 | 764 | 747 | 764 | +2.69% | 1,143,000 | - | -0.26% | - | - |
| 03/01 | 739 | 745 | 734 | 744 | +1.36% | 679,000 | - | -3% | - | - |
| 02/26 | 731 | 740 | 726 | 734 | -0.41% | 904,000 | - | -4.68% | - | - |
| 02/25 | 748 | 749 | 730 | 737 | -1.34% | 1,064,000 | - | -4.66% | - | - |
| 02/24 | 753 | 754 | 739 | 747 | -3.24% | 901,000 | - | -3.74% | - | - |
| 02/23 | 770 | 776 | 764 | 772 | -1.03% | 1,054,000 | - | -0.9% | - | - |
| 02/22 | 783 | 791 | 775 | 780 | +2.5% | 828,000 | - | -0.26% | - | - |
| 02/19 | 782 | 784 | 758 | 761 | -1.93% | 1,145,000 | - | -2.93% | - | - |
| 02/18 | 778 | 778 | 767 | 776 | +0.52% | 759,000 | - | -1.52% | - | - |
| 02/17 | 758 | 772 | 752 | 772 | +3.49% | 1,125,000 | - | -2.4% | - | - |
| 02/16 | 743 | 748 | 729 | 746 | +1.5% | 1,300,000 | - | -6.05% | - | - |
| 02/15 | 740 | 747 | 730 | 735 | -1.47% | 882,000 | - | -7.89% | - | - |
| 02/12 | 754 | 757 | 739 | 746 | -0.53% | 557,000 | - | -6.98% | - | - |
| 02/10 | 760 | 765 | 746 | 750 | -1.06% | 962,000 | - | -7.06% | - | - |
| 02/09 | 760 | 779 | 742 | 758 | +0.13% | 1,506,000 | - | -6.54% | - | - |
| 02/08 | 756 | 764 | 752 | 757 | -1.17% | 884,000 | - | -7.23% | - | - |
| 02/05 | 765 | 772 | 757 | 766 | -2.17% | 1,080,000 | - | -6.59% | - | - |
| 02/04 | 800 | 802 | 768 | 783 | -2% | 1,183,000 | - | -4.98% | - | - |
| 02/03 | 808 | 813 | 798 | 799 | -1.24% | 1,012,000 | - | -3.5% | - | - |
| 02/02 | 792 | 811 | 792 | 809 | +4.12% | 1,082,000 | - | -2.65% | - | - |
| 02/01 | 785 | 788 | 756 | 777 | -1.4% | 1,292,000 | - | -6.72% | - | - |
| 01/29 | 783 | 796 | 776 | 788 | +0.77% | 1,174,000 | - | -5.74% | - | - |
| 01/28 | 776 | 793 | 771 | 782 | +1.16% | 846,000 | - | -6.68% | - | - |
| 01/27 | 790 | 809 | 770 | 773 | -1.53% | 1,515,000 | - | -7.98% | - | - |
| 01/26 | 805 | 816 | 781 | 785 | -1.75% | 1,206,000 | - | -6.88% | - | - |
| 01/25 | 797 | 805 | 797 | 799 | -1.72% | 508,000 | - | -5.44% | - | - |
| 01/22 | 815 | 815 | 807 | 813 | -1.45% | 824,000 | - | -4.13% | - | - |
| 01/21 | 804 | 833 | 801 | 825 | +2.1% | 619,000 | - | -2.83% | - | - |
| 01/20 | 820 | 838 | 806 | 808 | -1.34% | 1,188,000 | - | -4.94% | - | - |
| 01/19 | 832 | 832 | 813 | 819 | -2.27% | 974,000 | - | -3.76% | - | - |
| 01/18 | 835 | 843 | 829 | 838 | -0.83% | 584,000 | - | -1.64% | - | - |
| 01/15 | 845 | 850 | 826 | 845 | -0.82% | 1,222,000 | - | -1.05% | - | - |
| 01/14 | 846 | 855 | 839 | 852 | +1.19% | 611,000 | - | -0.23% | - | - |
| 01/13 | 844 | 855 | 842 | 842 | -0.12% | 681,000 | - | -1.41% | - | - |
| 01/12 | 842 | 848 | 835 | 843 | -0.94% | 873,000 | - | -1.29% | - | - |
| 01/08 | 854 | 859 | 843 | 851 | +0.12% | 612,000 | - | -0.12% | - | - |
| 01/07 | 856 | 862 | 843 | 850 | -1.28% | 676,000 | - | +0.12% | - | - |
| 01/06 | 870 | 870 | 851 | 861 | +0.35% | 535,000 | - | +1.77% | - | - |
| 01/05 | 875 | 878 | 852 | 858 | -1.83% | 538,000 | - | +2.02% | - | - |
| 01/04 | 855 | 874 | 855 | 874 | +1.51% | 299,000 | - | +4.42% | - | - |
| 2009 |
| 12/30 | 880 | 880 | 858 | 861 | -1.03% | 328,000 | - | +3.49% | - | - |
| 12/29 | 880 | 883 | 867 | 870 | -0.34% | 497,000 | - | +5.2% | - | - |
| 12/28 | 863 | 879 | 856 | 873 | +0.46% | 642,000 | - | +6.2% | - | - |
| 12/25 | 868 | 874 | 862 | 869 | +0.58% | 640,000 | - | +6.23% | - | - |
| 12/24 | 869 | 870 | 860 | 864 | +0.93% | 494,000 | - | +6.27% | - | - |
| 12/22 | 850 | 858 | 843 | 856 | +1.54% | 572,000 | - | +5.81% | - | - |
| 12/21 | 835 | 848 | 832 | 843 | +0.48% | 575,000 | - | +4.59% | - | - |
| 12/18 | 845 | 849 | 831 | 839 | -0.24% | 749,000 | - | +4.61% | - | - |
| 12/17 | 841 | 850 | 830 | 841 | +0.12% | 908,000 | - | +5.65% | - | - |
| 12/16 | 855 | 860 | 835 | 840 | -1.98% | 1,292,000 | - | +6.46% | - | - |
| 12/15 | 856 | 859 | 846 | 857 | +0.23% | 678,000 | - | +9.45% | - | - |
| 12/14 | 848 | 870 | 843 | 855 | +2.03% | 1,510,000 | - | +10.04% | - | - |
| 12/11 | 826 | 845 | 820 | 838 | +1.21% | 1,639,000 | - | +8.83% | - | - |
| 12/10 | 851 | 857 | 823 | 828 | -3.83% | 1,082,000 | - | +8.38% | - | - |
| 12/09 | 862 | 868 | 854 | 861 | -1.03% | 596,000 | - | +13.44% | - | - |
| 12/08 | 854 | 874 | 851 | 870 | +0.81% | 721,000 | - | +15.54% | - | - |
| 12/07 | 863 | 874 | 859 | 863 | +2.37% | 844,000 | - | +15.53% | - | - |
| 12/04 | 845 | 856 | 835 | 843 | +1.57% | 1,206,000 | - | +13.92% | - | - |
| 12/03 | 800 | 831 | 795 | 830 | +4.53% | 1,146,000 | - | +12.93% | - | - |
| 12/02 | 800 | 803 | 785 | 794 | +0.38% | 719,000 | - | +8.77% | - | - |
| 12/01 | 771 | 795 | 759 | 791 | +2.46% | 1,387,000 | - | +8.65% | - | - |
| 11/30 | 742 | 772 | 741 | 772 | +5.46% | 1,218,000 | - | +6.63% | - | - |
| 11/27 | 736 | 739 | 729 | 732 | -2.27% | 856,000 | - | +1.39% | - | - |
| 11/26 | 748 | 752 | 742 | 749 | -0.93% | 699,000 | - | +3.88% | - | - |
| 11/25 | 750 | 760 | 743 | 756 | +1.07% | 793,000 | - | +5.15% | - | - |
| 11/24 | 760 | 760 | 741 | 748 | -0.27% | 1,037,000 | - | +4.32% | - | - |
| 11/20 | 734 | 750 | 730 | 750 | 0% | 1,038,000 | - | +4.9% | - | - |
| 11/19 | 757 | 760 | 740 | 750 | -0.79% | 1,033,000 | - | +5.04% | - | - |
| 11/18 | 770 | 777 | 749 | 756 | -1.69% | 1,590,000 | - | +6.18% | - | - |
| 11/17 | 766 | 783 | 760 | 769 | -0.9% | 1,979,000 | - | +8.31% | - | - |
| 11/16 | 745 | 776 | 740 | 776 | +4.58% | 3,006,000 | - | +9.6% | - | - |
| 11/13 | 729 | 750 | 716 | 742 | +9.28% | 3,311,000 | - | +5.4% | - | - |
| 11/12 | 686 | 692 | 675 | 679 | -1.02% | 561,000 | - | -3.28% | - | - |
| 11/11 | 682 | 691 | 677 | 686 | +0.29% | 753,000 | - | -2.28% | - | - |
| 11/10 | 698 | 700 | 680 | 684 | -1.01% | 1,011,000 | - | -2.56% | - | - |
| 11/09 | 691 | 697 | 674 | 691 | -0.29% | 390,000 | - | -1.57% | - | - |
| 11/06 | 706 | 706 | 688 | 693 | -0.57% | 569,000 | - | -1.42% | - | - |
| 11/05 | 701 | 709 | 692 | 697 | 0% | 423,000 | - | -1.13% | - | - |
| 11/04 | 697 | 700 | 691 | 697 | -0.85% | 618,000 | - | -1.13% | - | - |
| 11/02 | 700 | 703 | 693 | 703 | -2.5% | 648,000 | - | -0.28% | - | - |
