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 | 807 | 809 | 780 | 784 | -2% | 3,144,000 | 3108億5756万 | +6.96% | - | 0.8 |
| 03/30 | 793 | 805 | 790 | 800 | +1.39% | 3,032,000 | - | +9.74% | - | - |
| 03/29 | 790 | 793 | 780 | 789 | +0.25% | 1,915,000 | - | +8.83% | - | - |
| 03/26 | 780 | 793 | 764 | 787 | +2.74% | 3,953,000 | - | +9.15% | - | - |
| 03/25 | 756 | 771 | 756 | 766 | +1.32% | 2,895,000 | - | +6.83% | - | - |
| 03/24 | 755 | 762 | 748 | 756 | +1.34% | 1,102,000 | - | +5.73% | - | - |
| 03/23 | 743 | 753 | 742 | 746 | -1.58% | 2,036,000 | - | +4.92% | - | - |
| 03/19 | 750 | 761 | 741 | 758 | +0.93% | 2,686,000 | - | +7.21% | - | - |
| 03/18 | 752 | 758 | 742 | 751 | -1.83% | 4,285,000 | - | +6.83% | - | - |
| 03/17 | 745 | 776 | 741 | 765 | +3.8% | 5,930,000 | - | +9.6% | - | - |
| 03/16 | 740 | 745 | 735 | 737 | -0.94% | 949,000 | - | +6.35% | - | - |
| 03/15 | 749 | 749 | 732 | 744 | 0% | 1,810,000 | - | +8.14% | - | - |
| 03/12 | 750 | 760 | 740 | 744 | -0.27% | 2,071,000 | - | +9.09% | - | - |
| 03/11 | 731 | 750 | 727 | 746 | +3.18% | 3,449,000 | - | +10.19% | - | - |
| 03/10 | 717 | 729 | 715 | 723 | +1.12% | 3,199,000 | - | +7.43% | - | - |
| 03/09 | 717 | 721 | 711 | 715 | -1.11% | 1,418,000 | - | +6.88% | - | - |
| 03/08 | 717 | 723 | 712 | 723 | +2.55% | 2,048,000 | - | +8.89% | - | - |
| 03/05 | 698 | 711 | 694 | 705 | +1.29% | 2,550,000 | - | +6.98% | - | - |
| 03/04 | 692 | 710 | 687 | 696 | +0.72% | 3,301,000 | - | +6.1% | - | - |
| 03/03 | 685 | 693 | 678 | 691 | +0.29% | 2,539,000 | - | +5.82% | - | - |
| 03/02 | 693 | 699 | 683 | 689 | -1.15% | 2,021,000 | - | +6% | - | - |
| 03/01 | 676 | 704 | 669 | 697 | +4.65% | 3,510,000 | - | +7.56% | - | - |
| 02/26 | 676 | 676 | 659 | 666 | -0.3% | 3,193,000 | - | +3.1% | - | - |
| 02/25 | 679 | 690 | 663 | 668 | -1.76% | 2,719,000 | - | +3.41% | - | - |
| 02/24 | 676 | 680 | 667 | 680 | -1.02% | 2,258,000 | - | +5.43% | - | - |
| 02/23 | 691 | 691 | 670 | 687 | -1.01% | 3,638,000 | - | +6.68% | - | - |
| 02/22 | 707 | 715 | 690 | 694 | +1.02% | 2,366,000 | - | +7.93% | - | - |
| 02/19 | 704 | 704 | 686 | 687 | -1.01% | 2,816,000 | - | +6.84% | - | - |
| 02/18 | 701 | 706 | 691 | 694 | -1.98% | 3,203,000 | - | +7.76% | - | - |
| 02/17 | 683 | 721 | 680 | 708 | +6.15% | 8,903,000 | - | +10.28% | - | - |
| 02/16 | 692 | 695 | 663 | 667 | +3.73% | 6,094,000 | - | +4.06% | - | - |
| 02/15 | 652 | 652 | 640 | 643 | -0.77% | 981,000 | - | +0.47% | - | - |
| 02/12 | 651 | 651 | 635 | 648 | +0.93% | 2,601,000 | - | +1.41% | - | - |
| 02/10 | 638 | 654 | 637 | 642 | +2.88% | 4,044,000 | - | +0.47% | - | - |
| 02/09 | 609 | 629 | 605 | 624 | +2.8% | 3,898,000 | - | -2.04% | - | - |
| 02/08 | 605 | 617 | 600 | 607 | -1.3% | 3,863,000 | - | -4.56% | - | - |
| 02/05 | 603 | 626 | 597 | 615 | -0.49% | 4,115,000 | - | -3.15% | - | - |
| 02/04 | 630 | 635 | 611 | 618 | -2.83% | 2,975,000 | - | -2.52% | - | - |
| 02/03 | 628 | 642 | 627 | 636 | +2.75% | 2,589,000 | - | +0.47% | - | - |
| 02/02 | 608 | 624 | 604 | 619 | +3.17% | 2,066,000 | - | -1.9% | - | - |
| 02/01 | 603 | 607 | 590 | 600 | -0.99% | 2,269,000 | - | -4.61% | - | - |
| 01/29 | 627 | 628 | 605 | 606 | -3.81% | 2,845,000 | - | -3.5% | - | - |
| 01/28 | 623 | 634 | 619 | 630 | +2.77% | 1,664,000 | - | +0.64% | - | - |
| 01/27 | 620 | 625 | 613 | 613 | -0.65% | 1,920,000 | - | -1.61% | - | - |
| 01/26 | 643 | 647 | 615 | 617 | -3.89% | 1,927,000 | - | -0.64% | - | - |
| 01/25 | 637 | 646 | 633 | 642 | -0.77% | 1,440,000 | - | +3.72% | - | - |
| 01/22 | 634 | 647 | 628 | 647 | -1.07% | 3,680,000 | - | +5.03% | - | - |
| 01/21 | 626 | 657 | 624 | 654 | +2.03% | 3,888,000 | - | +6.69% | - | - |
| 01/20 | 660 | 664 | 639 | 641 | -1.38% | 3,596,000 | - | +5.08% | - | - |
| 01/19 | 672 | 675 | 647 | 650 | -3.85% | 3,613,000 | - | +7.08% | - | - |
| 01/18 | 686 | 690 | 674 | 676 | -3.43% | 3,338,000 | - | +11.92% | - | - |
| 01/15 | 700 | 702 | 693 | 700 | +0.86% | 3,278,000 | - | +16.67% | - | - |
| 01/14 | 670 | 697 | 669 | 694 | +6.12% | 3,820,000 | - | +16.64% | - | - |
| 01/13 | 657 | 665 | 653 | 654 | -2.39% | 2,632,000 | - | +11.04% | - | - |
| 01/12 | 650 | 681 | 641 | 670 | +2.45% | 4,119,000 | - | +14.73% | - | - |
| 01/08 | 639 | 654 | 631 | 654 | +3.81% | 2,978,000 | - | +13.15% | - | - |
| 01/07 | 629 | 634 | 622 | 630 | +0.16% | 3,284,000 | - | +10.14% | - | - |
| 01/06 | 617 | 630 | 613 | 629 | +3.28% | 4,536,000 | - | +10.93% | - | - |
| 01/05 | 604 | 615 | 599 | 609 | +2.53% | 2,266,000 | - | +8.56% | - | - |
| 01/04 | 589 | 598 | 588 | 594 | +2.24% | 847,000 | - | +6.64% | - | - |
| 2009 |
| 12/30 | 590 | 592 | 581 | 581 | -2.19% | 1,286,000 | - | +5.06% | - | - |
| 12/29 | 594 | 598 | 590 | 594 | +0.68% | 1,463,000 | - | +8% | - | - |
| 12/28 | 586 | 593 | 580 | 590 | 0% | 1,790,000 | - | +8.06% | - | - |
| 12/25 | 585 | 594 | 583 | 590 | +3.69% | 2,975,000 | - | +8.66% | - | - |
| 12/24 | 569 | 577 | 560 | 569 | +1.43% | 2,700,000 | - | +5.37% | - | - |
| 12/22 | 552 | 564 | 548 | 561 | +1.63% | 1,824,000 | - | +4.28% | - | - |
| 12/21 | 558 | 559 | 546 | 552 | -0.72% | 1,926,000 | - | +2.79% | - | - |
| 12/18 | 551 | 556 | 544 | 556 | -0.54% | 1,541,000 | - | +3.73% | - | - |
| 12/17 | 569 | 574 | 556 | 559 | -1.93% | 2,220,000 | - | +4.49% | - | - |
| 12/16 | 571 | 582 | 563 | 570 | +0.53% | 2,079,000 | - | +6.74% | - | - |
| 12/15 | 566 | 569 | 560 | 567 | -1.56% | 1,817,000 | - | +6.38% | - | - |
| 12/14 | 578 | 579 | 562 | 576 | -0.17% | 2,070,000 | - | +8.27% | - | - |
| 12/11 | 567 | 579 | 561 | 577 | +2.49% | 1,970,000 | - | +8.66% | - | - |
| 12/10 | 561 | 591 | 558 | 563 | -2.26% | 2,953,000 | - | +6.23% | - | - |
| 12/09 | 581 | 597 | 567 | 576 | -0.86% | 4,615,000 | - | +8.88% | - | - |
| 12/08 | 567 | 589 | 563 | 581 | +1.93% | 3,626,000 | - | +9.83% | - | - |
| 12/07 | 559 | 578 | 559 | 570 | +3.83% | 2,595,000 | - | +7.95% | - | - |
| 12/04 | 537 | 549 | 533 | 549 | +1.86% | 1,534,000 | - | +3.98% | - | - |
| 12/03 | 523 | 541 | 517 | 539 | +5.07% | 1,684,000 | - | +1.89% | - | - |
| 12/02 | 510 | 520 | 505 | 513 | -0.19% | 1,120,000 | - | -3.39% | - | - |
| 12/01 | 500 | 515 | 489 | 514 | +2.8% | 1,846,000 | - | -3.75% | - | - |
| 11/30 | 485 | 500 | 485 | 500 | +4.17% | 2,102,000 | - | -6.89% | - | - |
| 11/27 | 487 | 493 | 478 | 480 | -2.44% | 1,630,000 | - | -11.28% | - | - |
| 11/26 | 497 | 503 | 492 | 492 | -1.4% | 1,031,000 | - | -9.72% | - | - |
| 11/25 | 490 | 500 | 485 | 499 | -0.8% | 1,896,000 | - | -9.11% | - | - |
| 11/24 | 517 | 522 | 499 | 503 | -0.79% | 2,516,000 | - | -9.04% | - | - |
| 11/20 | 496 | 507 | 493 | 507 | +1.4% | 1,285,000 | - | -8.81% | - | - |
| 11/19 | 512 | 515 | 497 | 500 | -3.29% | 2,088,000 | - | -10.55% | - | - |
| 11/18 | 520 | 523 | 508 | 517 | -2.08% | 1,990,000 | - | -8.17% | - | - |
| 11/17 | 535 | 538 | 525 | 528 | +0.57% | 1,054,000 | - | -6.71% | - | - |
| 11/16 | 531 | 534 | 522 | 525 | -0.94% | 1,504,000 | - | -7.57% | - | - |
| 11/13 | 526 | 536 | 523 | 530 | +0.38% | 1,636,000 | - | -7.02% | - | - |
| 11/12 | 522 | 535 | 521 | 528 | -1.49% | 1,763,000 | - | -7.69% | - | - |
| 11/11 | 543 | 546 | 533 | 536 | -1.47% | 1,842,000 | - | -6.46% | - | - |
| 11/10 | 556 | 558 | 540 | 544 | -2.16% | 1,962,000 | - | -5.06% | - | - |
| 11/09 | 543 | 567 | 534 | 556 | +0.91% | 2,878,000 | - | -3.14% | - | - |
| 11/06 | 558 | 560 | 544 | 551 | +0.73% | 1,561,000 | - | -4.17% | - | - |
| 11/05 | 550 | 563 | 542 | 547 | -0.36% | 815,000 | - | -5.2% | - | - |
| 11/04 | 556 | 556 | 546 | 549 | -1.44% | 1,377,000 | - | -5.18% | - | - |
| 11/02 | 556 | 557 | 549 | 557 | -1.59% | 1,077,000 | - | -4.13% | - | - |
