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 | 808 | 808 | 760 | 782 | -3.1% | 440,300 | 542億9375万 | +8.46% | 36.34 | 1.31 |
| 03/30 | 797 | 808 | 790 | 807 | +2.28% | 475,400 | - | +12.24% | - | - |
| 03/29 | 800 | 800 | 780 | 789 | -0.25% | 145,400 | - | +10.35% | - | - |
| 03/26 | 774 | 791 | 759 | 791 | +2.59% | 470,900 | - | +11.25% | - | - |
| 03/25 | 745 | 777 | 740 | 771 | +5.47% | 725,900 | - | +8.9% | - | - |
| 03/24 | 728 | 740 | 726 | 731 | +0.41% | 180,800 | - | +3.69% | - | - |
| 03/23 | 733 | 733 | 712 | 728 | -0.82% | 279,100 | - | +3.41% | - | - |
| 03/19 | 729 | 738 | 723 | 734 | +0.41% | 108,900 | - | +4.56% | - | - |
| 03/18 | 747 | 747 | 729 | 731 | -2.14% | 172,600 | - | +4.28% | - | - |
| 03/17 | 749 | 750 | 741 | 747 | +0.67% | 210,100 | - | +6.71% | - | - |
| 03/16 | 739 | 750 | 738 | 742 | +0.95% | 239,700 | - | +6.15% | - | - |
| 03/15 | 730 | 751 | 726 | 735 | +1.8% | 706,500 | - | +5.45% | - | - |
| 03/12 | 709 | 723 | 700 | 722 | +3.14% | 396,700 | - | +3.59% | - | - |
| 03/11 | 703 | 707 | 691 | 700 | +0.72% | 206,500 | - | +0.43% | - | - |
| 03/10 | 678 | 698 | 670 | 695 | +2.96% | 234,700 | - | -0.29% | - | - |
| 03/09 | 690 | 690 | 663 | 675 | -2.32% | 313,900 | - | -3.02% | - | - |
| 03/08 | 695 | 697 | 686 | 691 | +1.47% | 133,400 | - | -0.43% | - | - |
| 03/05 | 683 | 689 | 671 | 681 | +0.74% | 173,900 | - | -1.45% | - | - |
| 03/04 | 673 | 689 | 668 | 676 | +0.75% | 253,100 | - | -2.03% | - | - |
| 03/03 | 677 | 677 | 662 | 671 | 0% | 219,500 | - | -2.33% | - | - |
| 03/02 | 679 | 681 | 656 | 671 | -1.03% | 256,000 | - | -2.04% | - | - |
| 03/01 | 682 | 686 | 678 | 678 | -0.59% | 153,100 | - | -0.73% | - | - |
| 02/26 | 690 | 699 | 676 | 682 | -0.44% | 457,200 | - | 0% | - | - |
| 02/25 | 705 | 715 | 677 | 685 | -3.11% | 290,100 | - | +0.59% | - | - |
| 02/24 | 719 | 726 | 706 | 707 | -3.15% | 348,000 | - | +3.97% | - | - |
| 02/23 | 709 | 740 | 703 | 730 | +3.55% | 536,000 | - | +7.83% | - | - |
| 02/22 | 702 | 713 | 695 | 705 | +0.71% | 222,900 | - | +4.6% | - | - |
| 02/19 | 714 | 720 | 683 | 700 | -0.99% | 246,500 | - | +4.32% | - | - |
| 02/18 | 704 | 709 | 690 | 707 | +0.14% | 372,400 | - | +5.68% | - | - |
| 02/17 | 694 | 709 | 691 | 706 | +2.02% | 222,000 | - | +5.85% | - | - |
| 02/16 | 700 | 701 | 678 | 692 | -1% | 141,800 | - | +4.06% | - | - |
| 02/15 | 702 | 703 | 691 | 699 | 0% | 207,300 | - | +5.27% | - | - |
| 02/12 | 711 | 712 | 691 | 699 | -2.24% | 302,100 | - | +5.43% | - | - |
| 02/10 | 718 | 720 | 708 | 715 | +1.56% | 263,100 | - | +8.01% | - | - |
| 02/09 | 713 | 713 | 665 | 704 | -0.85% | 676,200 | - | +6.51% | - | - |
| 02/08 | 732 | 732 | 704 | 710 | -1.39% | 498,300 | - | +7.41% | - | - |
| 02/05 | 720 | 725 | 691 | 720 | -2.04% | 780,100 | - | +8.93% | - | - |
| 02/04 | 704 | 736 | 700 | 735 | +5.91% | 1,401,700 | - | +11.2% | - | - |
| 02/03 | 659 | 696 | 657 | 694 | +5.47% | 880,400 | - | +5.15% | - | - |
| 02/02 | 635 | 665 | 625 | 658 | +2.02% | 763,000 | - | -0.45% | - | - |
| 02/01 | 600 | 650 | 581 | 645 | +4.54% | 1,641,400 | - | -2.86% | - | - |
| 01/29 | 621 | 644 | 611 | 617 | -2.83% | 607,800 | - | -7.36% | - | - |
| 01/28 | 623 | 642 | 611 | 635 | +3.59% | 423,400 | - | -5.08% | - | - |
| 01/27 | 635 | 638 | 609 | 613 | -1.92% | 434,700 | - | -8.64% | - | - |
| 01/26 | 614 | 638 | 593 | 625 | +0.64% | 645,400 | - | -7.27% | - | - |
| 01/25 | 635 | 640 | 617 | 621 | -4.61% | 537,500 | - | -8.14% | - | - |
| 01/22 | 644 | 653 | 642 | 651 | -0.46% | 302,200 | - | -3.98% | - | - |
| 01/21 | 648 | 662 | 641 | 654 | +0.46% | 437,600 | - | -3.68% | - | - |
| 01/20 | 659 | 675 | 644 | 651 | +0.31% | 784,600 | - | -4.12% | - | - |
| 01/19 | 644 | 651 | 635 | 649 | +1.25% | 312,400 | - | -4.42% | - | - |
| 01/18 | 634 | 647 | 633 | 641 | -0.47% | 279,800 | - | -5.6% | - | - |
| 01/15 | 642 | 649 | 632 | 644 | -0.46% | 354,100 | - | -5.29% | - | - |
| 01/14 | 640 | 653 | 638 | 647 | 0% | 309,600 | - | -4.85% | - | - |
| 01/13 | 664 | 665 | 646 | 647 | -3.58% | 353,900 | - | -4.99% | - | - |
| 01/12 | 650 | 673 | 641 | 671 | +3.23% | 369,600 | - | -1.32% | - | - |
| 01/08 | 663 | 668 | 638 | 650 | -2.55% | 484,400 | - | -3.7% | - | - |
| 01/07 | 681 | 682 | 661 | 667 | -3.33% | 386,400 | - | -0.74% | - | - |
| 01/06 | 706 | 706 | 687 | 690 | -0.86% | 152,300 | - | +3.45% | - | - |
| 01/05 | 703 | 712 | 692 | 696 | -1.28% | 243,000 | - | +5.3% | - | - |
| 01/04 | 700 | 719 | 686 | 705 | +0.43% | 158,400 | - | +7.63% | - | - |
| 2009 |
| 12/30 | 709 | 717 | 702 | 702 | -0.71% | 154,100 | - | +8.17% | - | - |
| 12/29 | 723 | 724 | 700 | 707 | -1.53% | 163,000 | - | +10.12% | - | - |
| 12/28 | 725 | 735 | 715 | 718 | -1.91% | 219,700 | - | +12.72% | - | - |
| 12/25 | 711 | 738 | 696 | 732 | +2.23% | 349,100 | - | +15.82% | - | - |
| 12/24 | 706 | 720 | 706 | 716 | +2.14% | 236,200 | - | +14.38% | - | - |
| 12/22 | 702 | 711 | 696 | 701 | +1.3% | 232,800 | - | +12.7% | - | - |
| 12/21 | 675 | 694 | 671 | 692 | +1.91% | 137,200 | - | +11.97% | - | - |
| 12/18 | 680 | 683 | 669 | 679 | -1.45% | 215,900 | - | +10.41% | - | - |
| 12/17 | 689 | 694 | 685 | 689 | +0.73% | 255,000 | - | +12.4% | - | - |
| 12/16 | 673 | 686 | 672 | 684 | +2.4% | 305,900 | - | +12.13% | - | - |
| 12/15 | 664 | 669 | 655 | 668 | +0.75% | 187,200 | - | +9.87% | - | - |
| 12/14 | 673 | 677 | 651 | 663 | -0.45% | 251,300 | - | +9.05% | - | - |
| 12/11 | 651 | 668 | 646 | 666 | +2.62% | 264,700 | - | +9.72% | - | - |
| 12/10 | 647 | 666 | 643 | 649 | -0.61% | 326,200 | - | +7.1% | - | - |
| 12/09 | 655 | 660 | 642 | 653 | -1.36% | 383,100 | - | +7.4% | - | - |
| 12/08 | 660 | 677 | 651 | 662 | +0.76% | 423,900 | - | +8.7% | - | - |
| 12/07 | 665 | 669 | 650 | 657 | -0.15% | 323,400 | - | +7.7% | - | - |
| 12/04 | 655 | 665 | 644 | 658 | +4.78% | 835,300 | - | +7.17% | - | - |
| 12/03 | 562 | 636 | 562 | 628 | +13.36% | 909,900 | - | +1.45% | - | - |
| 12/02 | 554 | 562 | 546 | 554 | -1.6% | 322,000 | - | -11.64% | - | - |
| 12/01 | 542 | 564 | 534 | 563 | +3.87% | 338,300 | - | -11.76% | - | - |
| 11/30 | 538 | 553 | 533 | 542 | +1.69% | 662,600 | - | -16.23% | - | - |
| 11/27 | 541 | 550 | 532 | 533 | -4.48% | 416,000 | - | -18.87% | - | - |
| 11/26 | 519 | 570 | 518 | 558 | +3.53% | 636,500 | - | -16.34% | - | - |
| 11/25 | 538 | 545 | 531 | 539 | -1.64% | 572,100 | - | -20.27% | - | - |
| 11/24 | 575 | 580 | 546 | 548 | -4.36% | 457,100 | - | -20.23% | - | - |
| 11/20 | 579 | 579 | 553 | 573 | -2.88% | 656,300 | - | -17.91% | - | - |
| 11/19 | 588 | 593 | 562 | 590 | +0.51% | 413,400 | - | -16.55% | - | - |
| 11/18 | 608 | 626 | 582 | 587 | -5.02% | 341,500 | - | -18.02% | - | - |
| 11/17 | 605 | 633 | 605 | 618 | +1.64% | 660,300 | - | -14.76% | - | - |
| 11/16 | 611 | 618 | 603 | 608 | -0.49% | 359,100 | - | -16.94% | - | - |
| 11/13 | 626 | 633 | 606 | 611 | -2.24% | 513,900 | - | -17.21% | - | - |
| 11/12 | 609 | 652 | 609 | 625 | +1.79% | 664,600 | - | -15.77% | - | - |
| 11/11 | 635 | 637 | 610 | 614 | -4.81% | 561,200 | - | -17.69% | - | - |
| 11/10 | 661 | 670 | 638 | 645 | -1.23% | 483,200 | - | -13.65% | - | - |
| 11/09 | 655 | 658 | 638 | 653 | +1.08% | 242,600 | - | -12.47% | - | - |
| 11/06 | 657 | 676 | 636 | 646 | -0.15% | 603,000 | - | -13.29% | - | - |
| 11/05 | 686 | 686 | 628 | 647 | -5.55% | 738,800 | - | -13.15% | - | - |
| 11/04 | 681 | 691 | 675 | 685 | -0.87% | 531,200 | - | -8.05% | - | - |
| 11/02 | 681 | 695 | 671 | 691 | +1.32% | 1,006,600 | - | -7.12% | - | - |
