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 | 835 | 847 | 832 | 836 | +0.48% | 450,800 | 522億657万 | +2.7% | 15.8 | 1.08 |
| 03/30 | 821 | 833 | 816 | 832 | +1.22% | 413,200 | - | +2.34% | - | - |
| 03/29 | 821 | 824 | 817 | 822 | -0.72% | 156,800 | - | +1.23% | - | - |
| 03/26 | 820 | 828 | 817 | 828 | +0.61% | 175,600 | - | +2.1% | - | - |
| 03/25 | 835 | 835 | 822 | 823 | 0% | 165,200 | - | +1.6% | - | - |
| 03/24 | 822 | 828 | 815 | 823 | +1.11% | 181,700 | - | +1.6% | - | - |
| 03/23 | 823 | 827 | 811 | 814 | -1.69% | 228,300 | - | +0.62% | - | - |
| 03/19 | 824 | 832 | 823 | 828 | +0.49% | 128,800 | - | +2.35% | - | - |
| 03/18 | 833 | 833 | 822 | 824 | -0.96% | 208,700 | - | +1.85% | - | - |
| 03/17 | 826 | 832 | 825 | 832 | +0.73% | 180,500 | - | +2.97% | - | - |
| 03/16 | 820 | 830 | 814 | 826 | +1.35% | 217,100 | - | +2.23% | - | - |
| 03/15 | 810 | 821 | 810 | 815 | +0.99% | 312,200 | - | +0.87% | - | - |
| 03/12 | 801 | 808 | 797 | 807 | -0.49% | 334,800 | - | -0.12% | - | - |
| 03/11 | 813 | 814 | 808 | 811 | +0.25% | 98,400 | - | +0.12% | - | - |
| 03/10 | 804 | 818 | 804 | 809 | +0.62% | 192,200 | - | -0.37% | - | - |
| 03/09 | 821 | 822 | 803 | 804 | -2.55% | 263,100 | - | -1.35% | - | - |
| 03/08 | 827 | 833 | 821 | 825 | +1.1% | 196,000 | - | +0.98% | - | - |
| 03/05 | 803 | 818 | 803 | 816 | +2% | 215,600 | - | -0.24% | - | - |
| 03/04 | 802 | 806 | 798 | 800 | -0.12% | 181,400 | - | -2.56% | - | - |
| 03/03 | 797 | 801 | 793 | 801 | +0.5% | 182,800 | - | -2.79% | - | - |
| 03/02 | 805 | 805 | 787 | 797 | +0.5% | 145,500 | - | -3.74% | - | - |
| 03/01 | 789 | 798 | 780 | 793 | +0.89% | 163,700 | - | -4.8% | - | - |
| 02/26 | 790 | 800 | 785 | 786 | -1.63% | 223,800 | - | -6.21% | - | - |
| 02/25 | 800 | 805 | 792 | 799 | -0.62% | 196,100 | - | -5.22% | - | - |
| 02/24 | 803 | 807 | 798 | 804 | -0.74% | 182,100 | - | -5.08% | - | - |
| 02/23 | 820 | 820 | 804 | 810 | +0.25% | 182,400 | - | -5.04% | - | - |
| 02/22 | 805 | 815 | 803 | 808 | +1.89% | 139,500 | - | -5.72% | - | - |
| 02/19 | 805 | 811 | 788 | 793 | -1.86% | 223,500 | - | -8% | - | - |
| 02/18 | 815 | 817 | 804 | 808 | -0.98% | 212,100 | - | -6.91% | - | - |
| 02/17 | 810 | 821 | 810 | 816 | +0.99% | 167,300 | - | -6.53% | - | - |
| 02/16 | 824 | 824 | 805 | 808 | -0.37% | 117,600 | - | -7.97% | - | - |
| 02/15 | 814 | 824 | 810 | 811 | -1.22% | 99,200 | - | -8.15% | - | - |
| 02/12 | 803 | 823 | 801 | 821 | +2.5% | 143,000 | - | -7.34% | - | - |
| 02/10 | 830 | 838 | 798 | 801 | -3.03% | 427,600 | - | -9.8% | - | - |
| 02/09 | 811 | 830 | 810 | 826 | +0.85% | 191,900 | - | -7.4% | - | - |
| 02/08 | 821 | 831 | 816 | 819 | -0.97% | 131,400 | - | -8.59% | - | - |
| 02/05 | 833 | 840 | 825 | 827 | -4.17% | 276,500 | - | -8.01% | - | - |
| 02/04 | 870 | 873 | 849 | 863 | -0.46% | 190,900 | - | -4.22% | - | - |
| 02/03 | 878 | 895 | 861 | 867 | +0.46% | 275,800 | - | -3.77% | - | - |
| 02/02 | 857 | 882 | 856 | 863 | +1.29% | 258,300 | - | -4.22% | - | - |
| 02/01 | 866 | 869 | 850 | 852 | -1.62% | 293,000 | - | -5.44% | - | - |
| 01/29 | 877 | 879 | 861 | 866 | -1.93% | 246,400 | - | -3.88% | - | - |
| 01/28 | 875 | 891 | 875 | 883 | +0.91% | 276,400 | - | -1.78% | - | - |
| 01/27 | 889 | 898 | 873 | 875 | -2.23% | 337,000 | - | -2.34% | - | - |
| 01/26 | 932 | 941 | 892 | 895 | -2.82% | 591,800 | - | +0.22% | - | - |
| 01/25 | 914 | 927 | 902 | 921 | +0.55% | 519,500 | - | +3.6% | - | - |
| 01/22 | 901 | 920 | 894 | 916 | 0% | 326,400 | - | +3.5% | - | - |
| 01/21 | 902 | 925 | 885 | 916 | 0% | 521,000 | - | +4.09% | - | - |
| 01/20 | 948 | 948 | 910 | 916 | -2.35% | 385,200 | - | +4.57% | - | - |
| 01/19 | 920 | 950 | 917 | 938 | +1.74% | 548,700 | - | +7.82% | - | - |
| 01/18 | 925 | 929 | 919 | 922 | -1.39% | 247,200 | - | +6.84% | - | - |
| 01/15 | 945 | 947 | 911 | 935 | -0.95% | 478,700 | - | +8.97% | - | - |
| 01/14 | 942 | 945 | 931 | 944 | +0.85% | 413,900 | - | +10.93% | - | - |
| 01/13 | 940 | 946 | 927 | 936 | -0.21% | 497,200 | - | +10.9% | - | - |
| 01/12 | 924 | 942 | 920 | 938 | +2.18% | 476,800 | - | +11.93% | - | - |
| 01/08 | 901 | 932 | 900 | 918 | +4.2% | 900,300 | - | +10.6% | - | - |
| 01/07 | 888 | 896 | 879 | 881 | -1.45% | 372,800 | - | +7.05% | - | - |
| 01/06 | 892 | 901 | 872 | 894 | +0.22% | 260,700 | - | +9.42% | - | - |
| 01/05 | 913 | 915 | 889 | 892 | -3.25% | 517,000 | - | +10.12% | - | - |
| 01/04 | 913 | 922 | 908 | 922 | +2.67% | 429,500 | - | +14.68% | - | - |
| 2009 |
| 12/30 | 877 | 928 | 872 | 898 | +3.1% | 573,600 | - | +12.67% | - | - |
| 12/29 | 876 | 877 | 866 | 871 | +0.58% | 227,000 | - | +10.11% | - | - |
| 12/28 | 878 | 879 | 859 | 866 | -1.14% | 288,900 | - | +10.04% | - | - |
| 12/25 | 854 | 879 | 851 | 876 | +2.82% | 323,300 | - | +12.02% | - | - |
| 12/24 | 870 | 874 | 845 | 852 | -1.27% | 253,800 | - | +9.65% | - | - |
| 12/22 | 825 | 872 | 820 | 863 | +5.37% | 670,300 | - | +11.5% | - | - |
| 12/21 | 809 | 827 | 802 | 819 | +1.49% | 279,200 | - | +6.09% | - | - |
| 12/18 | 801 | 808 | 783 | 807 | +1.38% | 224,500 | - | +4.4% | - | - |
| 12/17 | 796 | 805 | 796 | 796 | -0.5% | 153,800 | - | +2.84% | - | - |
| 12/16 | 793 | 809 | 792 | 800 | 0% | 172,200 | - | +3.23% | - | - |
| 12/15 | 802 | 808 | 793 | 800 | +1.01% | 287,200 | - | +3.36% | - | - |
| 12/14 | 822 | 823 | 773 | 792 | -2.46% | 412,400 | - | +2.33% | - | - |
| 12/11 | 777 | 816 | 772 | 812 | +5.45% | 499,000 | - | +4.91% | - | - |
| 12/10 | 782 | 786 | 762 | 770 | -1.41% | 319,000 | - | -0.39% | - | - |
| 12/09 | 783 | 789 | 775 | 781 | 0% | 213,400 | - | +0.77% | - | - |
| 12/08 | 774 | 786 | 767 | 781 | +0.9% | 200,700 | - | +0.51% | - | - |
| 12/07 | 768 | 791 | 764 | 774 | +1.71% | 242,700 | - | -0.64% | - | - |
| 12/04 | 773 | 775 | 757 | 761 | -1.68% | 289,800 | - | -2.56% | - | - |
| 12/03 | 758 | 777 | 754 | 774 | +4.17% | 260,700 | - | -1.28% | - | - |
| 12/02 | 726 | 762 | 726 | 743 | -0.4% | 276,200 | - | -5.59% | - | - |
| 12/01 | 725 | 748 | 723 | 746 | +1.5% | 162,200 | - | -5.81% | - | - |
| 11/30 | 713 | 735 | 711 | 735 | +3.52% | 187,300 | - | -7.78% | - | - |
| 11/27 | 728 | 731 | 705 | 710 | -5.08% | 327,800 | - | -11.47% | - | - |
| 11/26 | 740 | 755 | 732 | 748 | 0% | 237,700 | - | -7.43% | - | - |
| 11/25 | 752 | 752 | 731 | 748 | +0.54% | 199,600 | - | -7.88% | - | - |
| 11/24 | 795 | 795 | 738 | 744 | -3.5% | 385,100 | - | -8.94% | - | - |
| 11/20 | 745 | 775 | 740 | 771 | +2.8% | 293,900 | - | -6.09% | - | - |
| 11/19 | 764 | 765 | 729 | 750 | -0.53% | 414,000 | - | -9.09% | - | - |
| 11/18 | 771 | 795 | 742 | 754 | -3.58% | 399,300 | - | -8.94% | - | - |
| 11/17 | 800 | 810 | 778 | 782 | -3.22% | 236,500 | - | -6.12% | - | - |
| 11/16 | 810 | 816 | 801 | 808 | -2.3% | 206,800 | - | -3.23% | - | - |
| 11/13 | 839 | 839 | 821 | 827 | -0.72% | 194,100 | - | -1.08% | - | - |
| 11/12 | 830 | 845 | 822 | 833 | -0.24% | 512,200 | - | -0.36% | - | - |
| 11/11 | 810 | 867 | 801 | 835 | +8.3% | 1,406,400 | - | 0% | - | - |
| 11/10 | 790 | 812 | 769 | 771 | -2.41% | 437,700 | - | -7.66% | - | - |
| 11/09 | 790 | 792 | 772 | 790 | -0.63% | 233,500 | - | -5.73% | - | - |
| 11/06 | 815 | 815 | 793 | 795 | -1.36% | 130,500 | - | -5.36% | - | - |
| 11/05 | 815 | 822 | 802 | 806 | -1.23% | 140,800 | - | -4.39% | - | - |
| 11/04 | 830 | 834 | 812 | 816 | -1.09% | 197,100 | - | -3.55% | - | - |
| 11/02 | 817 | 826 | 809 | 825 | -0.6% | 130,400 | - | -2.71% | - | - |
