株価チャート
2009/10/21～2010/03/31
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 | 356 | 356 | 356 | 356 | -0.84% | 1,000 | 44億799万 | +0.28% | 3.75 | 0.49 |
| 03/30 | 355 | 359 | 355 | 359 | +1.41% | 3,000 | - | +1.41% | - | - |
| 03/29 | 354 | 354 | 354 | 354 | -3.28% | 1,000 | - | 0% | - | - |
| 03/26 | 369 | 369 | 366 | 366 | -0.81% | 8,000 | - | +3.39% | - | - |
| 03/25 | 367 | 370 | 367 | 369 | +1.1% | 6,000 | - | +4.53% | - | - |
| 03/24 | 368 | 368 | 364 | 365 | +1.39% | 8,000 | - | +3.4% | - | - |
| 03/23 | 354 | 360 | 354 | 360 | +1.69% | 7,000 | - | +2.27% | - | - |
| 03/19 | 350 | 354 | 350 | 354 | +0.28% | 10,000 | - | +0.85% | - | - |
| 03/18 | 354 | 354 | 351 | 353 | +1.15% | 9,000 | - | +0.86% | - | - |
| 03/17 | 359 | 359 | 348 | 349 | -2.79% | 24,000 | - | -0.29% | - | - |
| 03/16 | 360 | 360 | 355 | 359 | +1.13% | 7,000 | - | +2.87% | - | - |
| 03/15 | 360 | 360 | 347 | 355 | -4.31% | 25,000 | - | +2.01% | - | - |
| 03/12 | 369 | 371 | 368 | 371 | +1.64% | 10,000 | - | +6.61% | - | - |
| 03/11 | 360 | 365 | 358 | 365 | +0.55% | 5,000 | - | +5.19% | - | - |
| 03/10 | 360 | 363 | 360 | 363 | +0.55% | 14,000 | - | +4.91% | - | - |
| 03/09 | 359 | 361 | 358 | 361 | +0.84% | 8,000 | - | +4.64% | - | - |
| 03/08 | 358 | 359 | 357 | 358 | +2.29% | 6,000 | - | +4.07% | - | - |
| 03/05 | 350 | 350 | 348 | 350 | -0.57% | 10,000 | - | +1.74% | - | - |
| 03/04 | 354 | 354 | 349 | 352 | +0.86% | 10,000 | - | +2.33% | - | - |
| 03/02 | 342 | 349 | 342 | 349 | +2.05% | 6,000 | - | +1.45% | - | - |
| 03/01 | 342 | 342 | 342 | 342 | 0% | 2,000 | - | -0.87% | - | - |
| 02/26 | 343 | 343 | 342 | 342 | 0% | 8,000 | - | -0.87% | - | - |
| 02/25 | 343 | 348 | 342 | 342 | +0.59% | 6,000 | - | -1.16% | - | - |
| 02/24 | 342 | 342 | 340 | 340 | -0.58% | 4,000 | - | -2.02% | - | - |
| 02/23 | 339 | 342 | 339 | 342 | +0.59% | 6,000 | - | -1.72% | - | - |
| 02/22 | 339 | 340 | 339 | 340 | -0.87% | 3,000 | - | -2.3% | - | - |
| 02/18 | 341 | 343 | 341 | 343 | -3.11% | 3,000 | - | -1.72% | - | - |
| 02/17 | 354 | 354 | 354 | 354 | +0.28% | 4,000 | - | +1.14% | - | - |
| 02/16 | 355 | 355 | 353 | 353 | 0% | 3,000 | - | +0.57% | - | - |
| 02/15 | 345 | 354 | 345 | 353 | +4.13% | 11,000 | - | +0.28% | - | - |
| 02/12 | 337 | 339 | 337 | 339 | 0% | 6,000 | - | -3.97% | - | - |
| 02/10 | 340 | 340 | 339 | 339 | -0.59% | 27,000 | - | -4.24% | - | - |
| 02/09 | 337 | 341 | 333 | 341 | +1.49% | 30,000 | - | -4.21% | - | - |
| 02/08 | 341 | 341 | 336 | 336 | 0% | 4,000 | - | -5.88% | - | - |
| 02/05 | 339 | 340 | 336 | 336 | -0.59% | 8,000 | - | -6.41% | - | - |
| 02/04 | 340 | 340 | 330 | 338 | -0.59% | 11,000 | - | -6.37% | - | - |
| 02/03 | 338 | 340 | 338 | 340 | -1.45% | 6,000 | - | -6.34% | - | - |
| 02/02 | 348 | 348 | 340 | 345 | -1.43% | 11,000 | - | -5.48% | - | - |
| 02/01 | 350 | 350 | 350 | 350 | +2.94% | 1,000 | - | -4.63% | - | - |
| 01/29 | 340 | 340 | 340 | 340 | -2.02% | 3,000 | - | -7.86% | - | - |
| 01/26 | 347 | 347 | 347 | 347 | 0% | 2,000 | - | -6.47% | - | - |
| 01/25 | 349 | 349 | 343 | 347 | -0.86% | 8,000 | - | -7.22% | - | - |
| 01/22 | 352 | 354 | 345 | 350 | -2.51% | 10,000 | - | -6.91% | - | - |
| 01/21 | 356 | 359 | 349 | 359 | +0.84% | 15,000 | - | -5.28% | - | - |
| 01/20 | 359 | 359 | 356 | 356 | -0.84% | 5,000 | - | -6.81% | - | - |
| 01/19 | 355 | 359 | 355 | 359 | +1.13% | 13,000 | - | -6.75% | - | - |
| 01/18 | 360 | 360 | 355 | 355 | -2.74% | 8,000 | - | -8.27% | - | - |
| 01/15 | 361 | 365 | 361 | 365 | +1.11% | 6,000 | - | -6.17% | - | - |
| 01/14 | 358 | 361 | 357 | 361 | 0% | 3,000 | - | -7.67% | - | - |
| 01/13 | 363 | 363 | 360 | 361 | +0.84% | 5,000 | - | -8.14% | - | - |
| 01/12 | 352 | 360 | 352 | 358 | -4.79% | 16,000 | - | -9.14% | - | - |
| 01/08 | 377 | 379 | 376 | 376 | -0.79% | 8,000 | - | -4.81% | - | - |
| 01/07 | 370 | 379 | 370 | 379 | +2.43% | 11,000 | - | -4.05% | - | - |
| 01/06 | 366 | 373 | 366 | 370 | +0.54% | 8,000 | - | -6.33% | - | - |
| 01/05 | 380 | 380 | 368 | 368 | -3.16% | 9,000 | - | -7.07% | - | - |
| 01/04 | 375 | 380 | 375 | 380 | +1.33% | 4,000 | - | -4.04% | - | - |
| 2009 |
| 12/30 | 375 | 375 | 375 | 375 | -1.32% | 1,000 | - | -5.3% | - | - |
| 12/29 | 380 | 380 | 375 | 380 | 0% | 6,000 | - | -4.28% | - | - |
| 12/28 | 384 | 384 | 380 | 380 | -1.04% | 5,000 | - | -4.28% | - | - |
| 12/25 | 382 | 384 | 382 | 384 | +0.52% | 4,000 | - | -3.52% | - | - |
| 12/24 | 387 | 388 | 382 | 382 | -2.05% | 9,000 | - | -4.26% | - | - |
| 12/22 | 394 | 395 | 390 | 390 | -1.76% | 3,000 | - | -2.5% | - | - |
| 12/21 | 398 | 398 | 388 | 397 | -0.25% | 3,000 | - | -1% | - | - |
| 12/17 | 401 | 405 | 398 | 398 | -2.93% | 12,000 | - | -1% | - | - |
| 12/16 | 409 | 410 | 409 | 410 | +0.24% | 7,000 | - | +1.49% | - | - |
| 12/15 | 410 | 411 | 408 | 409 | -0.24% | 7,000 | - | +1.24% | - | - |
| 12/14 | 424 | 424 | 409 | 410 | -3.53% | 22,000 | - | +1.74% | - | - |
| 12/11 | 420 | 425 | 420 | 425 | +1.19% | 6,000 | - | +5.46% | - | - |
| 12/10 | 421 | 421 | 420 | 420 | -2.33% | 12,000 | - | +4.48% | - | - |
| 12/09 | 421 | 430 | 420 | 430 | +2.87% | 20,000 | - | +7.23% | - | - |
| 12/08 | 415 | 418 | 415 | 418 | +1.95% | 4,000 | - | +4.5% | - | - |
| 12/07 | 410 | 410 | 410 | 410 | -0.73% | 7,000 | - | +2.76% | - | - |
| 12/04 | 410 | 417 | 410 | 413 | +2.23% | 6,000 | - | +3.51% | - | - |
| 12/03 | 400 | 404 | 400 | 404 | +4.12% | 2,000 | - | +1.51% | - | - |
| 12/02 | 388 | 388 | 388 | 388 | +0.78% | 1,000 | - | -2.76% | - | - |
| 12/01 | 395 | 395 | 385 | 385 | +1.05% | 5,000 | - | -3.51% | - | - |
| 11/30 | 381 | 381 | 381 | 381 | +0.26% | 1,000 | - | -4.75% | - | - |
| 11/27 | 380 | 381 | 380 | 380 | 0% | 5,000 | - | -5.24% | - | - |
| 11/24 | 370 | 380 | 370 | 380 | +5.56% | 4,000 | - | -5.47% | - | - |
| 11/20 | 376 | 376 | 355 | 360 | -5.51% | 15,000 | - | -10.67% | - | - |
| 11/19 | 400 | 400 | 381 | 381 | -4.75% | 4,000 | - | -5.93% | - | - |
| 11/18 | 405 | 405 | 400 | 400 | -0.25% | 5,000 | - | -1.48% | - | - |
| 11/17 | 401 | 401 | 401 | 401 | +1.01% | 1,000 | - | -1.23% | - | - |
| 11/16 | 400 | 400 | 397 | 397 | -0.75% | 6,000 | - | -2.22% | - | - |
| 11/13 | 407 | 407 | 400 | 400 | -1.23% | 57,000 | - | -1.48% | - | - |
| 11/12 | 426 | 426 | 405 | 405 | -3.8% | 25,000 | - | -0.25% | - | - |
| 11/11 | 421 | 421 | 421 | 421 | -2.09% | 1,000 | - | +3.95% | - | - |
| 11/10 | 439 | 439 | 429 | 430 | -1.15% | 17,000 | - | +6.44% | - | - |
| 11/09 | 414 | 435 | 414 | 435 | +7.41% | 8,000 | - | +7.94% | - | - |
| 11/06 | 405 | 405 | 405 | 405 | +1.25% | 1,000 | - | +0.75% | - | - |
| 11/05 | 400 | 400 | 400 | 400 | 0% | 4,000 | - | -0.74% | - | - |
| 11/02 | 400 | 400 | 400 | 400 | 0% | 5,000 | - | -0.74% | - | - |
| 10/30 | 400 | 400 | 400 | 400 | +1.27% | 1,000 | - | -0.99% | - | - |
| 10/29 | 395 | 399 | 395 | 395 | -1.25% | 5,000 | - | -2.71% | - | - |
| 10/28 | 405 | 405 | 400 | 400 | -1.23% | 5,000 | - | -1.72% | - | - |
| 10/27 | 405 | 405 | 405 | 405 | 0% | 2,000 | - | -0.74% | - | - |
| 10/26 | 410 | 410 | 405 | 405 | +0.25% | 4,000 | - | -0.98% | - | - |
| 10/23 | 401 | 404 | 401 | 404 | -0.98% | 2,000 | - | -1.46% | - | - |
| 10/22 | 408 | 408 | 408 | 408 | -0.24% | 3,000 | - | -0.73% | - | - |
| 10/21 | 409 | 409 | 409 | 409 | 0% | 1,000 | - | -0.49% | - | - |
