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 | 944 | 946 | 927 | 928 | -1.59% | 1,656,000 | 2415億8067万 | +7.28% | 81.81 | 1.62 |
| 03/30 | 915 | 945 | 912 | 943 | +3.29% | 1,800,000 | - | +9.65% | - | - |
| 03/29 | 911 | 917 | 903 | 913 | -1.08% | 1,152,000 | - | +6.66% | - | - |
| 03/26 | 900 | 923 | 893 | 923 | +4.18% | 2,154,000 | - | +8.33% | - | - |
| 03/25 | 892 | 907 | 883 | 886 | +0.8% | 1,619,000 | - | +4.36% | - | - |
| 03/24 | 877 | 885 | 870 | 879 | +0.23% | 810,000 | - | +3.78% | - | - |
| 03/23 | 876 | 886 | 872 | 877 | -0.23% | 861,000 | - | +3.91% | - | - |
| 03/19 | 882 | 889 | 874 | 879 | -0.23% | 1,418,000 | - | +4.52% | - | - |
| 03/18 | 883 | 887 | 877 | 881 | -0.56% | 928,000 | - | +5.13% | - | - |
| 03/17 | 887 | 895 | 878 | 886 | +0.91% | 1,243,000 | - | +6.24% | - | - |
| 03/16 | 893 | 894 | 877 | 878 | -2.12% | 1,347,000 | - | +5.78% | - | - |
| 03/15 | 889 | 899 | 889 | 897 | +0.9% | 1,361,000 | - | +8.6% | - | - |
| 03/12 | 883 | 892 | 874 | 889 | +2.42% | 5,238,000 | - | +8.15% | - | - |
| 03/11 | 883 | 889 | 857 | 868 | -0.8% | 1,539,000 | - | +5.98% | - | - |
| 03/10 | 873 | 880 | 870 | 875 | +0.69% | 906,000 | - | +6.97% | - | - |
| 03/09 | 868 | 872 | 856 | 869 | +0.7% | 1,114,000 | - | +6.36% | - | - |
| 03/08 | 864 | 866 | 857 | 863 | +2.13% | 1,182,000 | - | +6.02% | - | - |
| 03/05 | 831 | 849 | 829 | 845 | +3.3% | 2,180,000 | - | +3.94% | - | - |
| 03/04 | 817 | 826 | 796 | 818 | +0.25% | 2,172,000 | - | +0.74% | - | - |
| 03/03 | 811 | 818 | 805 | 816 | +1.49% | 1,377,000 | - | +0.49% | - | - |
| 03/02 | 792 | 807 | 791 | 804 | +2.42% | 1,274,000 | - | -1.11% | - | - |
| 03/01 | 793 | 795 | 781 | 785 | -1.51% | 1,772,000 | - | -3.56% | - | - |
| 02/26 | 795 | 802 | 786 | 797 | -0.5% | 1,635,000 | - | -2.33% | - | - |
| 02/25 | 822 | 823 | 798 | 801 | -1.48% | 1,234,000 | - | -2.08% | - | - |
| 02/24 | 811 | 817 | 805 | 813 | -1.09% | 1,877,000 | - | -0.85% | - | - |
| 02/23 | 823 | 826 | 810 | 822 | -2.03% | 2,120,000 | - | 0% | - | - |
| 02/22 | 832 | 851 | 830 | 839 | +3.45% | 1,387,000 | - | +1.57% | - | - |
| 02/19 | 850 | 866 | 806 | 811 | -3.91% | 2,712,000 | - | -1.93% | - | - |
| 02/18 | 840 | 844 | 831 | 844 | +0.6% | 1,097,000 | - | +1.93% | - | - |
| 02/17 | 823 | 842 | 823 | 839 | +3.84% | 1,354,000 | - | +1.57% | - | - |
| 02/16 | 802 | 814 | 802 | 808 | +0.25% | 728,000 | - | -1.94% | - | - |
| 02/15 | 794 | 808 | 792 | 806 | +1.64% | 1,181,000 | - | -2.07% | - | - |
| 02/12 | 795 | 799 | 782 | 793 | +1.28% | 1,789,000 | - | -3.41% | - | - |
| 02/10 | 793 | 806 | 780 | 783 | +0.26% | 1,481,000 | - | -4.4% | - | - |
| 02/09 | 775 | 787 | 766 | 781 | +0.26% | 1,484,000 | - | -4.41% | - | - |
| 02/08 | 790 | 798 | 779 | 779 | -2.26% | 1,548,000 | - | -4.42% | - | - |
| 02/05 | 799 | 806 | 792 | 797 | -3.39% | 2,223,000 | - | -1.85% | - | - |
| 02/04 | 839 | 844 | 823 | 825 | -2.37% | 935,000 | - | +1.85% | - | - |
| 02/03 | 843 | 848 | 832 | 845 | +0.6% | 944,000 | - | +4.84% | - | - |
| 02/02 | 814 | 842 | 810 | 840 | +3.96% | 1,229,000 | - | +4.74% | - | - |
| 02/01 | 826 | 826 | 801 | 808 | -2.06% | 2,231,000 | - | +1.38% | - | - |
| 01/29 | 817 | 843 | 808 | 825 | -0.84% | 1,850,000 | - | +3.9% | - | - |
| 01/28 | 819 | 845 | 819 | 832 | +1.71% | 1,865,000 | - | +5.58% | - | - |
| 01/27 | 818 | 829 | 811 | 818 | -0.61% | 1,453,000 | - | +4.6% | - | - |
| 01/26 | 834 | 853 | 822 | 823 | -1.2% | 2,387,000 | - | +5.92% | - | - |
| 01/25 | 815 | 842 | 808 | 833 | +0.36% | 3,234,000 | - | +7.9% | - | - |
| 01/22 | 837 | 842 | 822 | 830 | -4.27% | 3,201,000 | - | +8.36% | - | - |
| 01/21 | 850 | 878 | 835 | 867 | +2.24% | 2,791,000 | - | +13.93% | - | - |
| 01/20 | 853 | 870 | 841 | 848 | -1.51% | 4,892,000 | - | +12.32% | - | - |
| 01/19 | 905 | 905 | 859 | 861 | -5.28% | 3,612,000 | - | +15.11% | - | - |
| 01/18 | 869 | 917 | 850 | 909 | +4.84% | 5,187,000 | - | +22.84% | - | - |
| 01/15 | 860 | 879 | 851 | 867 | +2.36% | 3,706,000 | - | +18.28% | - | - |
| 01/14 | 835 | 855 | 822 | 847 | +7.22% | 3,647,000 | - | +16.51% | - | - |
| 01/13 | 782 | 794 | 775 | 790 | -0.88% | 1,618,000 | - | +9.72% | - | - |
| 01/12 | 774 | 798 | 765 | 797 | +3.64% | 1,788,000 | - | +11.47% | - | - |
| 01/08 | 759 | 769 | 751 | 769 | +2.67% | 2,588,000 | - | +8.46% | - | - |
| 01/07 | 741 | 753 | 736 | 749 | +1.08% | 997,000 | - | +6.39% | - | - |
| 01/06 | 740 | 747 | 735 | 741 | +0.14% | 893,000 | - | +5.86% | - | - |
| 01/05 | 748 | 748 | 732 | 740 | +0.95% | 977,000 | - | +6.02% | - | - |
| 01/04 | 722 | 736 | 722 | 733 | +2.52% | 754,000 | - | +5.16% | - | - |
| 2009 |
| 12/30 | 733 | 738 | 714 | 715 | -2.46% | 1,452,000 | - | +2.73% | - | - |
| 12/29 | 745 | 745 | 729 | 733 | -0.68% | 1,555,000 | - | +5.47% | - | - |
| 12/28 | 716 | 740 | 710 | 738 | +1.65% | 1,504,000 | - | +6.34% | - | - |
| 12/25 | 731 | 732 | 721 | 726 | -0.68% | 780,000 | - | +4.91% | - | - |
| 12/24 | 706 | 733 | 704 | 731 | +2.09% | 1,856,000 | - | +5.94% | - | - |
| 12/22 | 700 | 716 | 694 | 716 | +3.77% | 1,750,000 | - | +3.92% | - | - |
| 12/21 | 688 | 695 | 684 | 690 | +1.02% | 953,000 | - | +0.15% | - | - |
| 12/18 | 680 | 688 | 673 | 683 | -1.44% | 1,427,000 | - | -1.01% | - | - |
| 12/17 | 704 | 708 | 692 | 693 | -0.14% | 1,448,000 | - | +0.29% | - | - |
| 12/16 | 705 | 716 | 690 | 694 | -0.14% | 1,845,000 | - | +0.43% | - | - |
| 12/15 | 695 | 701 | 692 | 695 | -0.86% | 1,169,000 | - | +0.58% | - | - |
| 12/14 | 694 | 703 | 682 | 701 | +0.14% | 1,760,000 | - | +1.45% | - | - |
| 12/11 | 686 | 701 | 676 | 700 | +3.55% | 4,954,000 | - | +1.45% | - | - |
| 12/10 | 693 | 694 | 669 | 676 | +0.15% | 3,558,000 | - | -1.6% | - | - |
| 12/09 | 703 | 704 | 665 | 675 | -6.51% | 4,616,000 | - | -1.6% | - | - |
| 12/08 | 700 | 727 | 698 | 722 | +1.83% | 2,913,000 | - | +5.25% | - | - |
| 12/07 | 694 | 713 | 687 | 709 | +5.19% | 3,187,000 | - | +3.65% | - | - |
| 12/04 | 669 | 674 | 652 | 674 | +0.9% | 2,732,000 | - | -1.17% | - | - |
| 12/03 | 658 | 670 | 651 | 668 | +2.61% | 3,072,000 | - | -2.05% | - | - |
| 12/02 | 660 | 671 | 645 | 651 | +1.88% | 4,202,000 | - | -4.82% | - | - |
| 12/01 | 665 | 666 | 625 | 639 | -3.77% | 7,969,000 | - | -6.72% | - | - |
| 11/30 | 689 | 700 | 658 | 664 | -2.21% | 7,414,000 | - | -4.05% | - | - |
| 11/27 | 683 | 691 | 656 | 679 | -4.5% | 5,769,000 | - | -2.58% | - | - |
| 11/26 | 697 | 723 | 692 | 711 | -0.84% | 2,699,000 | - | +1.57% | - | - |
| 11/25 | 695 | 721 | 691 | 717 | +3.46% | 3,302,000 | - | +1.99% | - | - |
| 11/24 | 706 | 707 | 680 | 693 | -0.43% | 2,748,000 | - | -1.56% | - | - |
| 11/20 | 680 | 697 | 676 | 696 | +1.31% | 1,605,000 | - | -1.56% | - | - |
| 11/19 | 703 | 704 | 677 | 687 | -1.01% | 2,582,000 | - | -3.1% | - | - |
| 11/18 | 701 | 708 | 691 | 694 | -2.25% | 2,388,000 | - | -2.39% | - | - |
| 11/17 | 727 | 733 | 703 | 710 | +1.14% | 3,099,000 | - | -0.42% | - | - |
| 11/16 | 711 | 717 | 694 | 702 | -2.36% | 2,656,000 | - | -1.68% | - | - |
| 11/13 | 700 | 726 | 700 | 719 | +1.27% | 4,346,000 | - | +0.7% | - | - |
| 11/12 | 695 | 722 | 692 | 710 | +3.65% | 5,070,000 | - | -0.42% | - | - |
| 11/11 | 695 | 700 | 676 | 685 | -2.84% | 2,831,000 | - | -3.79% | - | - |
| 11/10 | 705 | 713 | 697 | 705 | +1.73% | 2,152,000 | - | -0.7% | - | - |
| 11/09 | 680 | 700 | 666 | 693 | +3.43% | 2,866,000 | - | -2.26% | - | - |
| 11/06 | 663 | 675 | 655 | 670 | +5.02% | 3,104,000 | - | -5.5% | - | - |
| 11/05 | 647 | 653 | 633 | 638 | -1.69% | 1,628,000 | - | -10.14% | - | - |
| 11/04 | 645 | 655 | 628 | 649 | -0.92% | 2,076,000 | - | -8.98% | - | - |
| 11/02 | 647 | 658 | 640 | 655 | -3.25% | 2,092,000 | - | -8.39% | - | - |
