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 | 365 | 368 | 341 | 343 | -3.92% | 18,913,600 | 1118億4989万 | +6.85% | - | 1.28 |
| 03/30 | 352 | 364 | 350 | 357 | +0.56% | 16,373,400 | - | +11.21% | - | - |
| 03/29 | 338 | 357 | 334 | 355 | +7.25% | 27,556,900 | - | +10.59% | - | - |
| 03/26 | 322 | 333 | 321 | 331 | +9.6% | 37,652,100 | - | +3.12% | - | - |
| 03/25 | 303 | 305 | 300 | 302 | -0.66% | 5,472,300 | - | -6.5% | - | - |
| 03/24 | 314 | 315 | 297 | 304 | -2.25% | 10,191,700 | - | -6.46% | - | - |
| 03/23 | 317 | 319 | 310 | 311 | -2.51% | 6,057,500 | - | -4.6% | - | - |
| 03/19 | 316 | 323 | 316 | 319 | +1.27% | 5,617,500 | - | -2.45% | - | - |
| 03/18 | 319 | 320 | 314 | 315 | -1.87% | 3,713,900 | - | -4.26% | - | - |
| 03/17 | 312 | 322 | 312 | 321 | +2.56% | 5,199,600 | - | -2.73% | - | - |
| 03/16 | 318 | 319 | 312 | 313 | -2.49% | 4,917,100 | - | -5.44% | - | - |
| 03/15 | 326 | 326 | 320 | 321 | -1.23% | 5,145,900 | - | -3.6% | - | - |
| 03/12 | 325 | 330 | 321 | 325 | +0.62% | 12,840,200 | - | -3.27% | - | - |
| 03/11 | 324 | 325 | 320 | 323 | +0.94% | 6,474,600 | - | -4.44% | - | - |
| 03/10 | 323 | 325 | 320 | 320 | -1.54% | 9,046,300 | - | -5.88% | - | - |
| 03/09 | 313 | 327 | 311 | 325 | +4.5% | 19,936,600 | - | -4.69% | - | - |
| 03/08 | 313 | 315 | 308 | 311 | +0.65% | 7,473,800 | - | -9.06% | - | - |
| 03/05 | 306 | 312 | 306 | 309 | +0.98% | 10,435,700 | - | -10.17% | - | - |
| 03/04 | 311 | 311 | 305 | 306 | -1.61% | 8,978,800 | - | -11.56% | - | - |
| 03/03 | 308 | 317 | 306 | 311 | +1.97% | 19,255,900 | - | -10.37% | - | - |
| 03/02 | 319 | 321 | 301 | 305 | -4.09% | 30,513,100 | - | -12.36% | - | - |
| 03/01 | 317 | 328 | 313 | 318 | +1.27% | 21,149,300 | - | -9.14% | - | - |
| 02/26 | 314 | 317 | 306 | 314 | -2.48% | 30,395,700 | - | -10.03% | - | - |
| 02/25 | 338 | 339 | 321 | 322 | -5.29% | 22,671,200 | - | -7.74% | - | - |
| 02/24 | 343 | 344 | 336 | 340 | -1.73% | 22,588,100 | - | -2.3% | - | - |
| 02/23 | 358 | 359 | 340 | 346 | -4.42% | 30,163,800 | - | -0.29% | - | - |
| 02/22 | 370 | 371 | 359 | 362 | 0% | 11,221,500 | - | +4.93% | - | - |
| 02/19 | 366 | 375 | 356 | 362 | -1.36% | 15,394,500 | - | +5.23% | - | - |
| 02/18 | 352 | 368 | 349 | 367 | +5.46% | 14,706,500 | - | +7.31% | - | - |
| 02/17 | 345 | 349 | 341 | 348 | +2.05% | 5,621,500 | - | +2.35% | - | - |
| 02/16 | 347 | 350 | 340 | 341 | 0% | 5,481,300 | - | +0.59% | - | - |
| 02/15 | 345 | 348 | 339 | 341 | -2.85% | 6,586,700 | - | +1.19% | - | - |
| 02/12 | 340 | 352 | 334 | 351 | +3.85% | 14,200,900 | - | +4.46% | - | - |
| 02/10 | 343 | 358 | 338 | 338 | -3.15% | 21,046,300 | - | +1.2% | - | - |
| 02/09 | 380 | 381 | 347 | 349 | -8.64% | 23,052,600 | - | +5.12% | - | - |
| 02/08 | 387 | 390 | 377 | 382 | +1.87% | 19,673,000 | - | +16.11% | - | - |
| 02/05 | 373 | 388 | 372 | 375 | -3.6% | 21,180,000 | - | +15.03% | - | - |
| 02/04 | 376 | 391 | 362 | 389 | +4.29% | 22,800,100 | - | +20.81% | - | - |
| 02/03 | 367 | 383 | 364 | 373 | +6.57% | 35,439,600 | - | +16.93% | - | - |
| 02/02 | 354 | 357 | 345 | 350 | -0.57% | 10,573,500 | - | +10.76% | - | - |
| 02/01 | 354 | 358 | 337 | 352 | 0% | 11,897,900 | - | +11.75% | - | - |
| 01/29 | 354 | 364 | 344 | 352 | -1.95% | 30,688,000 | - | +12.46% | - | - |
| 01/28 | 338 | 359 | 331 | 359 | +6.53% | 13,617,300 | - | +15.43% | - | - |
| 01/27 | 348 | 353 | 330 | 337 | -0.3% | 20,697,700 | - | +9.06% | - | - |
| 01/26 | 338 | 355 | 333 | 338 | +1.81% | 37,148,500 | - | +10.1% | - | - |
| 01/25 | 315 | 334 | 307 | 332 | +6.75% | 24,651,500 | - | +8.85% | - | - |
| 01/22 | 295 | 312 | 290 | 311 | +5.07% | 19,510,700 | - | +2.3% | - | - |
| 01/21 | 302 | 312 | 263 | 296 | -3.9% | 22,454,900 | - | -2.31% | - | - |
| 01/20 | 315 | 315 | 305 | 308 | -0.96% | 2,954,300 | - | +1.99% | - | - |
| 01/19 | 315 | 318 | 308 | 311 | -0.64% | 1,986,400 | - | +3.32% | - | - |
| 01/18 | 315 | 319 | 310 | 313 | -3.1% | 3,153,200 | - | +4.33% | - | - |
| 01/15 | 318 | 328 | 315 | 323 | +2.54% | 6,730,200 | - | +8.03% | - | - |
| 01/14 | 311 | 317 | 311 | 315 | +1.29% | 2,407,500 | - | +6.06% | - | - |
| 01/13 | 313 | 319 | 310 | 311 | -1.89% | 2,610,400 | - | +5.07% | - | - |
| 01/12 | 307 | 319 | 304 | 317 | +2.92% | 4,608,500 | - | +7.82% | - | - |
| 01/08 | 303 | 311 | 302 | 308 | +1.99% | 7,400,900 | - | +5.84% | - | - |
| 01/07 | 303 | 305 | 298 | 302 | 0% | 4,099,600 | - | +4.5% | - | - |
| 01/06 | 296 | 302 | 293 | 302 | +2.37% | 4,718,400 | - | +5.59% | - | - |
| 01/05 | 289 | 298 | 287 | 295 | +3.51% | 5,621,900 | - | +4.24% | - | - |
| 01/04 | 288 | 289 | 282 | 285 | -0.35% | 2,730,600 | - | +1.42% | - | - |
| 2009 |
| 12/30 | 290 | 291 | 285 | 286 | -1.04% | 3,716,500 | - | +2.51% | - | - |
| 12/29 | 299 | 300 | 284 | 289 | -4.62% | 10,453,900 | - | +3.96% | - | - |
| 12/28 | 314 | 315 | 302 | 303 | -3.19% | 5,572,100 | - | +9.78% | - | - |
| 12/25 | 313 | 320 | 310 | 313 | -0.63% | 6,690,100 | - | +14.23% | - | - |
| 12/24 | 308 | 320 | 305 | 315 | +4.65% | 13,883,500 | - | +16.24% | - | - |
| 12/22 | 305 | 305 | 300 | 301 | 0% | 4,942,800 | - | +11.9% | - | - |
| 12/21 | 304 | 308 | 297 | 301 | -0.33% | 3,639,500 | - | +12.73% | - | - |
| 12/18 | 306 | 310 | 296 | 302 | -1.31% | 10,363,400 | - | +13.96% | - | - |
| 12/17 | 290 | 307 | 288 | 306 | +5.88% | 12,379,900 | - | +15.91% | - | - |
| 12/16 | 293 | 297 | 287 | 289 | -1.03% | 3,845,800 | - | +10.31% | - | - |
| 12/15 | 288 | 297 | 285 | 292 | +1.04% | 6,652,500 | - | +11.88% | - | - |
| 12/14 | 288 | 293 | 283 | 289 | +1.05% | 5,100,200 | - | +11.58% | - | - |
| 12/11 | 279 | 286 | 276 | 286 | +3.25% | 6,331,500 | - | +10.85% | - | - |
| 12/10 | 282 | 293 | 275 | 277 | -3.48% | 8,064,200 | - | +8.63% | - | - |
| 12/09 | 276 | 290 | 276 | 287 | +3.24% | 10,131,400 | - | +13.44% | - | - |
| 12/08 | 275 | 283 | 274 | 278 | -1.42% | 4,818,300 | - | +10.76% | - | - |
| 12/07 | 277 | 284 | 274 | 282 | +2.55% | 6,567,400 | - | +13.25% | - | - |
| 12/04 | 285 | 287 | 271 | 275 | +2.61% | 11,100,800 | - | +11.79% | - | - |
| 12/03 | 255 | 271 | 254 | 268 | +5.93% | 6,859,000 | - | +9.84% | - | - |
| 12/02 | 248 | 256 | 248 | 253 | -0.78% | 4,249,800 | - | +4.55% | - | - |
| 12/01 | 238 | 258 | 235 | 255 | +9.44% | 10,782,200 | - | +5.81% | - | - |
| 11/30 | 229 | 233 | 224 | 233 | +5.43% | 2,661,100 | - | -2.92% | - | - |
| 11/27 | 231 | 232 | 220 | 221 | -7.92% | 3,862,600 | - | -7.92% | - | - |
| 11/26 | 236 | 241 | 231 | 240 | -0.41% | 2,242,400 | - | -0.41% | - | - |
| 11/25 | 238 | 241 | 234 | 241 | -0.82% | 2,158,700 | - | +0.42% | - | - |
| 11/24 | 257 | 258 | 242 | 243 | -3.57% | 3,350,300 | - | +1.25% | - | - |
| 11/20 | 243 | 252 | 243 | 252 | +1.61% | 3,128,000 | - | +5% | - | - |
| 11/19 | 246 | 248 | 240 | 248 | +2.9% | 3,928,800 | - | +3.33% | - | - |
| 11/18 | 250 | 253 | 240 | 241 | -4.74% | 4,948,400 | - | +0.84% | - | - |
| 11/17 | 254 | 257 | 249 | 253 | 0% | 4,097,600 | - | +5.86% | - | - |
| 11/16 | 264 | 264 | 248 | 253 | -3.8% | 5,852,300 | - | +6.3% | - | - |
| 11/13 | 270 | 276 | 261 | 263 | -2.59% | 8,519,700 | - | +10.97% | - | - |
| 11/12 | 272 | 289 | 266 | 270 | -0.74% | 18,861,500 | - | +14.89% | - | - |
| 11/11 | 264 | 276 | 263 | 272 | +8.8% | 17,917,300 | - | +16.74% | - | - |
| 11/10 | 261 | 264 | 249 | 250 | -2.34% | 4,384,000 | - | +8.7% | - | - |
| 11/09 | 246 | 258 | 246 | 256 | +4.07% | 8,178,800 | - | +12.28% | - | - |
| 11/06 | 238 | 248 | 234 | 246 | +8.85% | 11,931,400 | - | +8.85% | - | - |
| 11/05 | 228 | 235 | 225 | 226 | -0.88% | 3,632,700 | - | +0.44% | - | - |
| 11/04 | 225 | 230 | 223 | 228 | +1.79% | 2,803,100 | - | +1.33% | - | - |
| 11/02 | 221 | 227 | 221 | 224 | -3.03% | 2,415,100 | - | -0.44% | - | - |
