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 | 427 | 428 | 418 | 422 | -1.63% | 4,068,000 | 2246億9938万 | +4.46% | - | 1.13 |
| 03/30 | 433 | 435 | 426 | 429 | 0% | 3,393,000 | - | +6.72% | - | - |
| 03/29 | 415 | 430 | 414 | 429 | +1.18% | 2,660,000 | - | +7.25% | - | - |
| 03/26 | 424 | 425 | 418 | 424 | +1.68% | 2,190,000 | - | +6.53% | - | - |
| 03/25 | 418 | 422 | 415 | 417 | 0% | 2,153,000 | - | +5.3% | - | - |
| 03/24 | 416 | 422 | 412 | 417 | +0.97% | 3,057,000 | - | +5.84% | - | - |
| 03/23 | 409 | 415 | 408 | 413 | -0.72% | 2,021,000 | - | +5.36% | - | - |
| 03/19 | 420 | 420 | 414 | 416 | -0.95% | 2,179,000 | - | +6.67% | - | - |
| 03/18 | 425 | 427 | 418 | 420 | -0.47% | 2,061,000 | - | +7.97% | - | - |
| 03/17 | 419 | 423 | 415 | 422 | +1.44% | 2,773,000 | - | +9.04% | - | - |
| 03/16 | 415 | 420 | 414 | 416 | -0.48% | 1,398,000 | - | +8.05% | - | - |
| 03/15 | 420 | 420 | 414 | 418 | +0.24% | 1,079,000 | - | +9.14% | - | - |
| 03/12 | 421 | 421 | 411 | 417 | +0.24% | 5,683,000 | - | +9.45% | - | - |
| 03/11 | 415 | 418 | 413 | 416 | +1.71% | 1,942,000 | - | +9.47% | - | - |
| 03/10 | 408 | 411 | 405 | 409 | +0.49% | 1,788,000 | - | +8.2% | - | - |
| 03/09 | 405 | 409 | 399 | 407 | -0.97% | 3,896,000 | - | +7.96% | - | - |
| 03/08 | 406 | 416 | 402 | 411 | +5.38% | 6,068,000 | - | +9.31% | - | - |
| 03/05 | 380 | 394 | 380 | 390 | +2.9% | 2,944,000 | - | +3.72% | - | - |
| 03/04 | 377 | 385 | 374 | 379 | +0.26% | 2,549,000 | - | +0.8% | - | - |
| 03/03 | 380 | 384 | 376 | 378 | 0% | 3,100,000 | - | +0.27% | - | - |
| 03/02 | 374 | 380 | 371 | 378 | +0.8% | 2,215,000 | - | -0.26% | - | - |
| 03/01 | 372 | 379 | 370 | 375 | +1.63% | 2,556,000 | - | -1.57% | - | - |
| 02/26 | 366 | 372 | 363 | 369 | +1.93% | 2,928,000 | - | -3.66% | - | - |
| 02/25 | 375 | 377 | 361 | 362 | -2.16% | 3,404,000 | - | -6.22% | - | - |
| 02/24 | 366 | 375 | 363 | 370 | -1.33% | 2,992,000 | - | -5.13% | - | - |
| 02/23 | 376 | 378 | 369 | 375 | -0.27% | 3,054,000 | - | -4.34% | - | - |
| 02/22 | 377 | 383 | 373 | 376 | +3.01% | 2,072,000 | - | -4.81% | - | - |
| 02/19 | 375 | 382 | 363 | 365 | -3.95% | 2,891,000 | - | -8.29% | - | - |
| 02/18 | 373 | 383 | 370 | 380 | +1.06% | 3,666,000 | - | -5.24% | - | - |
| 02/17 | 367 | 377 | 367 | 376 | +3.58% | 2,138,000 | - | -6.93% | - | - |
| 02/16 | 368 | 369 | 362 | 363 | -1.36% | 1,409,000 | - | -10.59% | - | - |
| 02/15 | 377 | 379 | 367 | 368 | -1.87% | 2,220,000 | - | -10.02% | - | - |
| 02/12 | 380 | 380 | 372 | 375 | +0.81% | 1,977,000 | - | -8.76% | - | - |
| 02/10 | 372 | 378 | 370 | 372 | +1.09% | 2,483,000 | - | -9.93% | - | - |
| 02/09 | 363 | 370 | 361 | 368 | +0.27% | 2,062,000 | - | -11.11% | - | - |
| 02/08 | 370 | 378 | 367 | 367 | -2.65% | 2,076,000 | - | -11.99% | - | - |
| 02/05 | 366 | 383 | 366 | 377 | -1.31% | 4,259,000 | - | -10.02% | - | - |
| 02/04 | 396 | 398 | 378 | 382 | -2.05% | 2,698,000 | - | -9.05% | - | - |
| 02/03 | 384 | 393 | 383 | 390 | +2.09% | 4,776,000 | - | -7.36% | - | - |
| 02/02 | 374 | 388 | 371 | 382 | -0.26% | 10,390,000 | - | -9.48% | - | - |
| 02/01 | 368 | 387 | 363 | 383 | -2.05% | 9,822,000 | - | -9.46% | - | - |
| 01/29 | 397 | 401 | 389 | 391 | -3.46% | 5,069,000 | - | -7.78% | - | - |
| 01/28 | 404 | 414 | 402 | 405 | +1% | 2,961,000 | - | -4.71% | - | - |
| 01/27 | 410 | 411 | 400 | 401 | -3.37% | 3,524,000 | - | -5.65% | - | - |
| 01/26 | 430 | 435 | 412 | 415 | -3.49% | 4,148,000 | - | -2.35% | - | - |
| 01/25 | 435 | 435 | 422 | 430 | -1.6% | 4,067,000 | - | +1.18% | - | - |
| 01/22 | 438 | 444 | 433 | 437 | -3.32% | 6,346,000 | - | +3.07% | - | - |
| 01/21 | 438 | 454 | 434 | 452 | +1.8% | 3,982,000 | - | +6.86% | - | - |
| 01/20 | 440 | 451 | 440 | 444 | +1.6% | 4,233,000 | - | +5.46% | - | - |
| 01/19 | 439 | 442 | 435 | 437 | -0.91% | 1,563,000 | - | +4.3% | - | - |
| 01/18 | 440 | 443 | 436 | 441 | -1.56% | 2,361,000 | - | +5.76% | - | - |
| 01/15 | 448 | 448 | 441 | 448 | +0.67% | 2,939,000 | - | +7.95% | - | - |
| 01/14 | 444 | 449 | 442 | 445 | 0% | 4,213,000 | - | +7.75% | - | - |
| 01/13 | 437 | 453 | 437 | 445 | +2.77% | 7,145,000 | - | +8.54% | - | - |
| 01/12 | 427 | 434 | 426 | 433 | +0.93% | 2,637,000 | - | +6.39% | - | - |
| 01/08 | 425 | 432 | 422 | 429 | +1.9% | 3,856,000 | - | +6.45% | - | - |
| 01/07 | 421 | 424 | 417 | 421 | +0.48% | 2,105,000 | - | +5.25% | - | - |
| 01/06 | 419 | 423 | 416 | 419 | -0.24% | 1,274,000 | - | +5.81% | - | - |
| 01/05 | 422 | 424 | 418 | 420 | 0% | 2,160,000 | - | +7.14% | - | - |
| 01/04 | 420 | 424 | 418 | 420 | +0.72% | 968,000 | - | +8.25% | - | - |
| 2009 |
| 12/30 | 415 | 421 | 411 | 417 | +1.21% | 3,111,000 | - | +8.31% | - | - |
| 12/29 | 415 | 416 | 410 | 412 | -0.48% | 1,683,000 | - | +8.14% | - | - |
| 12/28 | 412 | 417 | 409 | 414 | +1.22% | 1,609,000 | - | +9.52% | - | - |
| 12/25 | 416 | 416 | 407 | 409 | -1.21% | 1,251,000 | - | +9.07% | - | - |
| 12/24 | 414 | 416 | 409 | 414 | +0.73% | 3,106,000 | - | +11.29% | - | - |
| 12/22 | 406 | 412 | 405 | 411 | +1.99% | 2,489,000 | - | +11.08% | - | - |
| 12/21 | 409 | 409 | 403 | 403 | -1.23% | 1,255,000 | - | +9.81% | - | - |
| 12/18 | 400 | 408 | 393 | 408 | +0.25% | 2,358,000 | - | +11.78% | - | - |
| 12/17 | 408 | 411 | 401 | 407 | -0.49% | 2,695,000 | - | +12.43% | - | - |
| 12/16 | 413 | 415 | 405 | 409 | 0% | 2,432,000 | - | +13.61% | - | - |
| 12/15 | 406 | 413 | 403 | 409 | -0.24% | 4,209,000 | - | +14.57% | - | - |
| 12/14 | 404 | 410 | 399 | 410 | +1.99% | 3,893,000 | - | +15.82% | - | - |
| 12/11 | 392 | 402 | 385 | 402 | +4.69% | 8,933,000 | - | +14.53% | - | - |
| 12/10 | 388 | 395 | 379 | 384 | -1.03% | 4,114,000 | - | +10.34% | - | - |
| 12/09 | 385 | 390 | 381 | 388 | -1.27% | 2,790,000 | - | +12.14% | - | - |
| 12/08 | 391 | 396 | 386 | 393 | -1.01% | 3,825,000 | - | +14.24% | - | - |
| 12/07 | 396 | 398 | 386 | 397 | +4.2% | 5,847,000 | - | +16.08% | - | - |
| 12/04 | 366 | 382 | 365 | 381 | +4.38% | 6,169,000 | - | +11.73% | - | - |
| 12/03 | 342 | 367 | 340 | 365 | +7.67% | 5,787,000 | - | +7.04% | - | - |
| 12/02 | 331 | 343 | 331 | 339 | 0% | 3,422,000 | - | -0.88% | - | - |
| 12/01 | 320 | 339 | 318 | 339 | +3.99% | 3,123,000 | - | -1.45% | - | - |
| 11/30 | 321 | 333 | 321 | 326 | +3.82% | 3,353,000 | - | -5.78% | - | - |
| 11/27 | 320 | 321 | 309 | 314 | -4.85% | 3,111,000 | - | -9.77% | - | - |
| 11/26 | 330 | 337 | 327 | 330 | -1.2% | 1,833,000 | - | -5.98% | - | - |
| 11/25 | 336 | 337 | 330 | 334 | -0.6% | 2,513,000 | - | -5.38% | - | - |
| 11/24 | 341 | 342 | 333 | 336 | -0.59% | 3,008,000 | - | -5.35% | - | - |
| 11/20 | 327 | 339 | 327 | 338 | +1.81% | 3,058,000 | - | -5.32% | - | - |
| 11/19 | 342 | 344 | 329 | 332 | -3.21% | 3,989,000 | - | -7.26% | - | - |
| 11/18 | 337 | 345 | 337 | 343 | +0.59% | 3,063,000 | - | -4.72% | - | - |
| 11/17 | 347 | 349 | 338 | 341 | -1.45% | 2,233,000 | - | -5.8% | - | - |
| 11/16 | 349 | 350 | 341 | 346 | +0.58% | 2,623,000 | - | -4.68% | - | - |
| 11/13 | 342 | 347 | 332 | 344 | -0.58% | 3,263,000 | - | -5.49% | - | - |
| 11/12 | 348 | 354 | 346 | 346 | +0.87% | 2,547,000 | - | -5.21% | - | - |
| 11/11 | 347 | 350 | 337 | 343 | -0.87% | 3,572,000 | - | -6.03% | - | - |
| 11/10 | 342 | 351 | 342 | 346 | +0.87% | 4,072,000 | - | -5.21% | - | - |
| 11/09 | 333 | 346 | 328 | 343 | +3.31% | 4,629,000 | - | -6.03% | - | - |
| 11/06 | 332 | 335 | 328 | 332 | +1.53% | 3,103,000 | - | -9.29% | - | - |
| 11/05 | 329 | 332 | 318 | 327 | -2.1% | 5,991,000 | - | -11.14% | - | - |
| 11/04 | 335 | 339 | 331 | 334 | +0.91% | 4,519,000 | - | -9.73% | - | - |
| 11/02 | 335 | 336 | 329 | 331 | -5.43% | 5,245,000 | - | -10.78% | - | - |
