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 | 870 | 871 | 852 | 855 | -1.95% | 1,774,000 | - | +9.48% | - | - |
| 03/30 | 867 | 874 | 856 | 872 | +1.28% | 2,168,000 | - | +12.37% | - | - |
| 03/29 | 830 | 864 | 826 | 861 | +3.11% | 3,737,000 | - | +11.67% | - | - |
| 03/26 | 802 | 836 | 799 | 835 | +5.56% | 4,282,000 | - | +9.01% | - | - |
| 03/25 | 808 | 808 | 784 | 791 | -1.13% | 2,521,000 | - | +3.81% | - | - |
| 03/24 | 803 | 813 | 792 | 800 | +0.25% | 1,345,000 | - | +5.12% | - | - |
| 03/23 | 796 | 800 | 790 | 798 | -0.5% | 749,000 | - | +5.42% | - | - |
| 03/19 | 800 | 802 | 792 | 802 | +0.38% | 943,000 | - | +6.37% | - | - |
| 03/18 | 807 | 814 | 799 | 799 | -1.11% | 916,000 | - | +6.39% | - | - |
| 03/17 | 805 | 809 | 798 | 808 | +0.62% | 938,000 | - | +8.02% | - | - |
| 03/16 | 803 | 810 | 798 | 803 | -0.12% | 646,000 | - | +7.93% | - | - |
| 03/15 | 813 | 818 | 801 | 804 | -1.23% | 1,221,000 | - | +8.5% | - | - |
| 03/12 | 812 | 815 | 802 | 814 | +0.74% | 1,779,000 | - | +10.15% | - | - |
| 03/11 | 796 | 809 | 795 | 808 | +3.06% | 2,305,000 | - | +9.78% | - | - |
| 03/10 | 782 | 789 | 781 | 784 | -0.13% | 1,077,000 | - | +6.81% | - | - |
| 03/09 | 777 | 788 | 774 | 785 | +0.77% | 3,808,000 | - | +6.95% | - | - |
| 03/08 | 760 | 780 | 756 | 779 | +5.99% | 4,749,000 | - | +6.42% | - | - |
| 03/05 | 713 | 735 | 710 | 735 | +4.11% | 2,364,000 | - | +0.55% | - | - |
| 03/04 | 712 | 713 | 702 | 706 | -0.42% | 1,677,000 | - | -3.55% | - | - |
| 03/03 | 714 | 721 | 703 | 709 | -0.84% | 2,518,000 | - | -3.27% | - | - |
| 03/02 | 713 | 725 | 705 | 715 | +0.85% | 1,928,000 | - | -2.72% | - | - |
| 03/01 | 700 | 717 | 697 | 709 | +1% | 1,479,000 | - | -3.8% | - | - |
| 02/26 | 711 | 713 | 694 | 702 | -1.68% | 2,597,000 | - | -5.39% | - | - |
| 02/25 | 735 | 740 | 710 | 714 | -2.06% | 1,340,000 | - | -4.42% | - | - |
| 02/24 | 718 | 734 | 708 | 729 | -0.55% | 2,434,000 | - | -3.06% | - | - |
| 02/23 | 742 | 745 | 723 | 733 | -1.48% | 2,678,000 | - | -3.17% | - | - |
| 02/22 | 746 | 756 | 738 | 744 | +0.95% | 2,014,000 | - | -2.36% | - | - |
| 02/19 | 763 | 768 | 735 | 737 | -1.86% | 2,202,000 | - | -3.79% | - | - |
| 02/18 | 756 | 762 | 737 | 751 | +0.81% | 2,708,000 | - | -2.47% | - | - |
| 02/17 | 720 | 747 | 720 | 745 | +5.23% | 2,542,000 | - | -3.62% | - | - |
| 02/16 | 716 | 719 | 706 | 708 | -1.53% | 1,821,000 | - | -8.76% | - | - |
| 02/15 | 726 | 733 | 716 | 719 | -1.37% | 1,148,000 | - | -7.82% | - | - |
| 02/12 | 735 | 735 | 717 | 729 | +1.11% | 1,718,000 | - | -7.02% | - | - |
| 02/10 | 729 | 737 | 720 | 721 | -0.28% | 1,635,000 | - | -8.39% | - | - |
| 02/09 | 712 | 727 | 705 | 723 | +0.98% | 1,953,000 | - | -8.48% | - | - |
| 02/08 | 751 | 751 | 715 | 716 | -5.17% | 2,782,000 | - | -9.82% | - | - |
| 02/05 | 744 | 757 | 735 | 755 | -0.13% | 2,657,000 | - | -5.15% | - | - |
| 02/04 | 758 | 762 | 744 | 756 | +0.4% | 1,708,000 | - | -5.14% | - | - |
| 02/03 | 775 | 778 | 751 | 753 | -1.57% | 2,474,000 | - | -5.76% | - | - |
| 02/02 | 759 | 775 | 756 | 765 | +2% | 2,292,000 | - | -4.26% | - | - |
| 02/01 | 756 | 764 | 744 | 750 | +0.13% | 2,703,000 | - | -6.25% | - | - |
| 01/29 | 758 | 764 | 741 | 749 | -2.35% | 2,495,000 | - | -6.49% | - | - |
| 01/28 | 755 | 774 | 750 | 767 | +5.79% | 3,493,000 | - | -4.24% | - | - |
| 01/27 | 743 | 748 | 725 | 725 | -4.23% | 3,900,000 | - | -9.38% | - | - |
| 01/26 | 781 | 782 | 754 | 757 | -2.95% | 2,990,000 | - | -5.49% | - | - |
| 01/25 | 790 | 792 | 765 | 780 | -4.18% | 3,828,000 | - | -2.62% | - | - |
| 01/22 | 818 | 823 | 800 | 814 | -3.67% | 4,034,000 | - | +1.88% | - | - |
| 01/21 | 831 | 854 | 820 | 845 | +0.6% | 1,590,000 | - | +6.02% | - | - |
| 01/20 | 853 | 856 | 835 | 840 | 0% | 1,365,000 | - | +6.06% | - | - |
| 01/19 | 857 | 861 | 834 | 840 | -1.52% | 1,964,000 | - | +6.73% | - | - |
| 01/18 | 838 | 856 | 831 | 853 | +0.95% | 1,666,000 | - | +8.8% | - | - |
| 01/15 | 850 | 855 | 839 | 845 | +0.12% | 1,809,000 | - | +8.47% | - | - |
| 01/14 | 825 | 847 | 825 | 844 | +3.05% | 2,067,000 | - | +8.9% | - | - |
| 01/13 | 820 | 837 | 817 | 819 | -0.97% | 1,995,000 | - | +6.36% | - | - |
| 01/12 | 815 | 829 | 810 | 827 | +1.22% | 1,939,000 | - | +8.1% | - | - |
| 01/08 | 804 | 820 | 804 | 817 | +2.13% | 2,211,000 | - | +7.64% | - | - |
| 01/07 | 808 | 812 | 798 | 800 | -1.23% | 1,162,000 | - | +6.24% | - | - |
| 01/06 | 813 | 813 | 801 | 810 | +0.12% | 1,535,000 | - | +8.43% | - | - |
| 01/05 | 815 | 825 | 805 | 809 | -0.12% | 2,367,000 | - | +9.32% | - | - |
| 01/04 | 777 | 817 | 777 | 810 | +4.92% | 4,278,000 | - | +10.35% | - | - |
| 2009 |
| 12/30 | 781 | 783 | 767 | 772 | -0.77% | 1,071,000 | - | +6.19% | - | - |
| 12/29 | 791 | 799 | 775 | 778 | -2.02% | 1,426,000 | - | +7.76% | - | - |
| 12/28 | 787 | 801 | 787 | 794 | +2.19% | 1,809,000 | - | +10.74% | - | - |
| 12/25 | 786 | 787 | 775 | 777 | -0.77% | 849,000 | - | +9.28% | - | - |
| 12/24 | 785 | 791 | 781 | 783 | +1.03% | 1,503,000 | - | +11.06% | - | - |
| 12/22 | 753 | 779 | 751 | 775 | +3.89% | 2,971,000 | - | +10.71% | - | - |
| 12/21 | 747 | 755 | 741 | 746 | +0.4% | 898,000 | - | +7.34% | - | - |
| 12/18 | 744 | 753 | 735 | 743 | -1.07% | 1,414,000 | - | +7.22% | - | - |
| 12/17 | 749 | 762 | 746 | 751 | +0.27% | 1,794,000 | - | +8.53% | - | - |
| 12/16 | 753 | 760 | 740 | 749 | +0.4% | 1,472,000 | - | +8.39% | - | - |
| 12/15 | 737 | 746 | 729 | 746 | +0.81% | 1,398,000 | - | +8.12% | - | - |
| 12/14 | 745 | 746 | 730 | 740 | 0% | 2,320,000 | - | +7.4% | - | - |
| 12/11 | 726 | 743 | 716 | 740 | +3.06% | 2,133,000 | - | +7.56% | - | - |
| 12/10 | 726 | 743 | 717 | 718 | -3.36% | 3,183,000 | - | +4.51% | - | - |
| 12/09 | 738 | 743 | 722 | 743 | +0.54% | 3,069,000 | - | +8.31% | - | - |
| 12/08 | 743 | 748 | 736 | 739 | -1.6% | 1,959,000 | - | +8.04% | - | - |
| 12/07 | 730 | 754 | 727 | 751 | +6.37% | 3,649,000 | - | +9.8% | - | - |
| 12/04 | 707 | 714 | 699 | 706 | -0.7% | 2,336,000 | - | +3.52% | - | - |
| 12/03 | 678 | 713 | 675 | 711 | +6.92% | 2,939,000 | - | +4.1% | - | - |
| 12/02 | 659 | 670 | 647 | 665 | -0.6% | 2,860,000 | - | -2.78% | - | - |
| 12/01 | 641 | 669 | 626 | 669 | +3.4% | 2,798,000 | - | -2.9% | - | - |
| 11/30 | 635 | 651 | 635 | 647 | +3.03% | 2,122,000 | - | -6.64% | - | - |
| 11/27 | 640 | 652 | 624 | 628 | -4.85% | 2,979,000 | - | -9.9% | - | - |
| 11/26 | 641 | 668 | 640 | 660 | +1.38% | 2,363,000 | - | -5.85% | - | - |
| 11/25 | 647 | 654 | 637 | 651 | +0.77% | 1,943,000 | - | -7.66% | - | - |
| 11/24 | 639 | 653 | 632 | 646 | +1.1% | 2,366,000 | - | -8.89% | - | - |
| 11/20 | 624 | 639 | 622 | 639 | -0.31% | 1,712,000 | - | -10.38% | - | - |
| 11/19 | 639 | 651 | 631 | 641 | -0.77% | 2,198,000 | - | -10.72% | - | - |
| 11/18 | 641 | 655 | 631 | 646 | -0.46% | 2,704,000 | - | -10.4% | - | - |
| 11/17 | 672 | 682 | 646 | 649 | -1.96% | 3,146,000 | - | -10.36% | - | - |
| 11/16 | 690 | 690 | 661 | 662 | -4.06% | 2,856,000 | - | -8.69% | - | - |
| 11/13 | 710 | 712 | 686 | 690 | -3.23% | 2,418,000 | - | -4.96% | - | - |
| 11/12 | 720 | 731 | 707 | 713 | -1.38% | 1,413,000 | - | -1.66% | - | - |
| 11/11 | 731 | 740 | 718 | 723 | -0.41% | 1,943,000 | - | +0.14% | - | - |
| 11/10 | 737 | 749 | 726 | 726 | -0.14% | 1,888,000 | - | +1.26% | - | - |
| 11/09 | 721 | 739 | 713 | 727 | +0.83% | 2,033,000 | - | +1.96% | - | - |
| 11/06 | 712 | 729 | 706 | 721 | +3.89% | 2,942,000 | - | +1.69% | - | - |
| 11/05 | 698 | 708 | 686 | 694 | -0.57% | 1,942,000 | - | -1.7% | - | - |
| 11/04 | 705 | 708 | 693 | 698 | -1.55% | 1,889,000 | - | -0.85% | - | - |
| 11/02 | 720 | 721 | 696 | 709 | -2.74% | 2,870,000 | - | +0.85% | - | - |
