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 | 700 | 700 | 680 | 684 | -2.7% | 377,000 | 549億1562万 | +9.62% | 16.95 | 1.17 |
| 03/30 | 690 | 706 | 682 | 703 | +1.15% | 601,000 | - | +13.39% | - | - |
| 03/29 | 702 | 713 | 692 | 695 | -1.97% | 257,000 | - | +13.01% | - | - |
| 03/26 | 686 | 709 | 681 | 709 | +4.88% | 608,000 | - | +16.23% | - | - |
| 03/25 | 662 | 679 | 660 | 676 | +1.81% | 283,000 | - | +11.92% | - | - |
| 03/24 | 657 | 667 | 655 | 664 | +1.53% | 214,000 | - | +10.48% | - | - |
| 03/23 | 654 | 658 | 644 | 654 | -0.76% | 192,000 | - | +9.55% | - | - |
| 03/19 | 673 | 673 | 654 | 659 | -0.75% | 545,000 | - | +10.94% | - | - |
| 03/18 | 650 | 670 | 649 | 664 | +2.79% | 671,000 | - | +12.54% | - | - |
| 03/17 | 646 | 653 | 643 | 646 | +0.62% | 178,000 | - | +10.43% | - | - |
| 03/16 | 647 | 650 | 638 | 642 | -2.28% | 316,000 | - | +10.5% | - | - |
| 03/15 | 640 | 657 | 638 | 657 | +3.46% | 813,000 | - | +13.86% | - | - |
| 03/12 | 613 | 635 | 603 | 635 | +5.31% | 848,000 | - | +11.21% | - | - |
| 03/11 | 586 | 603 | 585 | 603 | +2.73% | 299,000 | - | +6.35% | - | - |
| 03/10 | 583 | 592 | 583 | 587 | +0.34% | 260,000 | - | +4.26% | - | - |
| 03/09 | 591 | 595 | 582 | 585 | -2.66% | 431,000 | - | +4.46% | - | - |
| 03/08 | 606 | 611 | 595 | 601 | 0% | 321,000 | - | +7.9% | - | - |
| 03/05 | 575 | 604 | 574 | 601 | +5.81% | 726,000 | - | +8.48% | - | - |
| 03/04 | 569 | 573 | 566 | 568 | 0% | 267,000 | - | +3.09% | - | - |
| 03/03 | 567 | 570 | 566 | 568 | -1.05% | 161,000 | - | +3.65% | - | - |
| 03/02 | 571 | 575 | 569 | 574 | +2.14% | 181,000 | - | +5.13% | - | - |
| 03/01 | 563 | 569 | 557 | 562 | +1.44% | 203,000 | - | +3.12% | - | - |
| 02/26 | 547 | 559 | 545 | 554 | +0.36% | 189,000 | - | +1.84% | - | - |
| 02/25 | 562 | 569 | 548 | 552 | -0.9% | 356,000 | - | +1.28% | - | - |
| 02/24 | 569 | 569 | 553 | 557 | -3.8% | 310,000 | - | +2.2% | - | - |
| 02/23 | 573 | 580 | 570 | 579 | +0.87% | 290,000 | - | +6.24% | - | - |
| 02/22 | 576 | 579 | 571 | 574 | +0.88% | 291,000 | - | +5.71% | - | - |
| 02/19 | 580 | 582 | 568 | 569 | -1.73% | 320,000 | - | +5.18% | - | - |
| 02/18 | 582 | 584 | 578 | 579 | 0% | 243,000 | - | +7.22% | - | - |
| 02/17 | 578 | 583 | 573 | 579 | +0.7% | 357,000 | - | +7.62% | - | - |
| 02/16 | 576 | 578 | 571 | 575 | +1.05% | 263,000 | - | +7.28% | - | - |
| 02/15 | 588 | 588 | 564 | 569 | -0.52% | 674,000 | - | +6.36% | - | - |
| 02/12 | 554 | 573 | 546 | 572 | +5.73% | 1,055,000 | - | +7.32% | - | - |
| 02/10 | 544 | 561 | 539 | 541 | +0.74% | 725,000 | - | +1.88% | - | - |
| 02/09 | 529 | 542 | 519 | 537 | -0.37% | 574,000 | - | +1.13% | - | - |
| 02/08 | 524 | 540 | 523 | 539 | +2.67% | 858,000 | - | +1.7% | - | - |
| 02/05 | 511 | 527 | 508 | 525 | -0.38% | 505,000 | - | -0.76% | - | - |
| 02/04 | 513 | 527 | 511 | 527 | +4.77% | 959,000 | - | -0.57% | - | - |
| 02/03 | 516 | 516 | 502 | 503 | -1.18% | 536,000 | - | -5.09% | - | - |
| 02/02 | 520 | 524 | 508 | 509 | -2.49% | 548,000 | - | -4.14% | - | - |
| 02/01 | 514 | 527 | 514 | 522 | +1.75% | 339,000 | - | -1.88% | - | - |
| 01/29 | 514 | 519 | 513 | 513 | -2.1% | 303,000 | - | -3.75% | - | - |
| 01/28 | 511 | 528 | 511 | 524 | +3.15% | 322,000 | - | -1.5% | - | - |
| 01/27 | 512 | 516 | 505 | 508 | -2.12% | 463,000 | - | -4.15% | - | - |
| 01/26 | 532 | 537 | 516 | 519 | -3.71% | 489,000 | - | -1.7% | - | - |
| 01/25 | 545 | 545 | 537 | 539 | -1.46% | 302,000 | - | +2.28% | - | - |
| 01/22 | 548 | 553 | 540 | 547 | -2.15% | 361,000 | - | +4.39% | - | - |
| 01/21 | 545 | 563 | 536 | 559 | +1.64% | 469,000 | - | +7.29% | - | - |
| 01/20 | 564 | 570 | 544 | 550 | -1.08% | 833,000 | - | +6.38% | - | - |
| 01/19 | 532 | 557 | 530 | 556 | +4.71% | 1,103,000 | - | +8.38% | - | - |
| 01/18 | 531 | 533 | 525 | 531 | -0.38% | 210,000 | - | +4.12% | - | - |
| 01/15 | 536 | 536 | 526 | 533 | -0.56% | 338,000 | - | +4.92% | - | - |
| 01/14 | 535 | 539 | 532 | 536 | +0.75% | 454,000 | - | +6.14% | - | - |
| 01/13 | 532 | 538 | 530 | 532 | -1.48% | 319,000 | - | +5.77% | - | - |
| 01/12 | 533 | 540 | 530 | 540 | +1.31% | 346,000 | - | +8.22% | - | - |
| 01/08 | 535 | 540 | 526 | 533 | -0.37% | 409,000 | - | +7.68% | - | - |
| 01/07 | 526 | 538 | 524 | 535 | +1.71% | 547,000 | - | +8.74% | - | - |
| 01/06 | 524 | 529 | 522 | 526 | +0.38% | 234,000 | - | +7.79% | - | - |
| 01/05 | 539 | 539 | 519 | 524 | +0.58% | 656,000 | - | +8.26% | - | - |
| 01/04 | 515 | 522 | 508 | 521 | 0% | 351,000 | - | +8.09% | - | - |
| 2009 |
| 12/30 | 535 | 539 | 515 | 521 | -2.98% | 554,000 | - | +8.32% | - | - |
| 12/29 | 536 | 544 | 532 | 537 | -0.74% | 661,000 | - | +11.88% | - | - |
| 12/28 | 534 | 548 | 528 | 541 | +2.66% | 951,000 | - | +13.18% | - | - |
| 12/25 | 540 | 541 | 524 | 527 | -1.86% | 654,000 | - | +11.18% | - | - |
| 12/24 | 529 | 539 | 522 | 537 | +2.09% | 1,561,000 | - | +14.01% | - | - |
| 12/22 | 490 | 526 | 489 | 526 | +7.13% | 2,628,000 | - | +12.15% | - | - |
| 12/21 | 470 | 492 | 470 | 491 | +4.25% | 1,283,000 | - | +4.69% | - | - |
| 12/18 | 470 | 474 | 467 | 471 | -1.26% | 467,000 | - | -0.21% | - | - |
| 12/17 | 474 | 480 | 472 | 477 | +0.21% | 645,000 | - | +0.21% | - | - |
| 12/16 | 476 | 481 | 471 | 476 | +0.63% | 495,000 | - | -0.83% | - | - |
| 12/15 | 474 | 476 | 465 | 473 | +0.21% | 520,000 | - | -2.87% | - | - |
| 12/14 | 465 | 475 | 461 | 472 | +2.39% | 478,000 | - | -4.45% | - | - |
| 12/11 | 450 | 463 | 446 | 461 | +1.32% | 627,000 | - | -7.98% | - | - |
| 12/10 | 469 | 471 | 453 | 455 | -3.81% | 874,000 | - | -10.43% | - | - |
| 12/09 | 470 | 475 | 469 | 473 | -1.46% | 552,000 | - | -8.51% | - | - |
| 12/08 | 466 | 484 | 464 | 480 | +2.35% | 1,586,000 | - | -8.57% | - | - |
| 12/07 | 480 | 481 | 466 | 469 | +0.64% | 1,543,000 | - | -12.17% | - | - |
| 12/04 | 464 | 469 | 452 | 466 | +2.42% | 1,693,000 | - | -14.02% | - | - |
| 12/03 | 443 | 460 | 441 | 455 | +3.41% | 1,853,000 | - | -17.27% | - | - |
| 12/02 | 448 | 448 | 436 | 440 | -0.68% | 872,000 | - | -21.29% | - | - |
| 12/01 | 434 | 446 | 433 | 443 | +0.23% | 1,142,000 | - | -22.14% | - | - |
| 11/30 | 437 | 443 | 435 | 442 | +3.51% | 1,603,000 | - | -23.66% | - | - |
| 11/27 | 426 | 440 | 423 | 427 | -10.29% | 6,889,000 | - | -27.5% | - | - |
| 11/26 | 484 | 491 | 476 | 476 | -0.83% | 444,000 | - | -20.53% | - | - |
| 11/25 | 474 | 486 | 461 | 480 | -2.83% | 655,000 | - | -20.92% | - | - |
| 11/24 | 519 | 528 | 484 | 494 | -1.79% | 1,157,000 | - | -19.67% | - | - |
| 11/20 | 456 | 503 | 454 | 503 | +15.37% | 2,596,000 | - | -19.26% | - | - |
| 11/19 | 440 | 448 | 436 | 436 | -2.02% | 5,035,000 | - | -30.9% | - | - |
| 11/18 | 496 | 520 | 442 | 445 | -10.1% | 2,646,000 | - | -30.47% | - | - |
| 11/17 | 512 | 520 | 495 | 495 | -6.95% | 919,000 | - | -23.96% | - | - |
| 11/16 | 539 | 547 | 532 | 532 | -4.66% | 458,000 | - | -19.27% | - | - |
| 11/13 | 571 | 573 | 552 | 558 | -2.11% | 396,000 | - | -16.34% | - | - |
| 11/12 | 580 | 580 | 570 | 570 | -1.21% | 448,000 | - | -15.43% | - | - |
| 11/11 | 569 | 580 | 560 | 577 | -10.96% | 1,114,000 | - | -15.15% | - | - |
| 11/10 | 651 | 657 | 639 | 648 | +0.62% | 123,000 | - | -5.54% | - | - |
| 11/09 | 655 | 655 | 640 | 644 | -0.16% | 94,000 | - | -6.53% | - | - |
| 11/06 | 644 | 646 | 637 | 645 | +0.78% | 101,000 | - | -7.19% | - | - |
| 11/05 | 676 | 676 | 625 | 640 | -6.71% | 305,000 | - | -8.57% | - | - |
| 11/04 | 677 | 686 | 673 | 686 | +0.44% | 79,000 | - | -2.7% | - | - |
| 11/02 | 690 | 690 | 677 | 683 | -1.3% | 104,000 | - | -3.53% | - | - |
