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 | 825 | 825 | 814 | 814 | -0.73% | 956,000 | 2186億5993万 | +5.17% | - | 1.43 |
| 03/30 | 795 | 823 | 795 | 820 | +3.93% | 1,557,800 | - | +6.22% | - | - |
| 03/29 | 780 | 794 | 779 | 789 | -0.63% | 700,600 | - | +2.47% | - | - |
| 03/26 | 793 | 795 | 788 | 794 | +1.15% | 1,060,400 | - | +3.25% | - | - |
| 03/25 | 799 | 799 | 781 | 785 | -0.51% | 1,251,600 | - | +2.21% | - | - |
| 03/24 | 800 | 805 | 786 | 789 | +2.47% | 1,167,600 | - | +2.87% | - | - |
| 03/23 | 792 | 797 | 768 | 770 | -3.75% | 1,316,200 | - | +0.65% | - | - |
| 03/19 | 798 | 800 | 791 | 800 | +1.27% | 515,800 | - | +4.71% | - | - |
| 03/18 | 800 | 807 | 788 | 790 | -1.86% | 1,111,200 | - | +3.67% | - | - |
| 03/17 | 778 | 806 | 775 | 805 | +3.74% | 1,541,200 | - | +5.92% | - | - |
| 03/16 | 780 | 786 | 773 | 776 | 0% | 967,100 | - | +2.78% | - | - |
| 03/15 | 786 | 792 | 771 | 776 | -1.15% | 867,200 | - | +3.19% | - | - |
| 03/12 | 800 | 800 | 781 | 785 | -0.38% | 4,317,300 | - | +4.81% | - | - |
| 03/11 | 788 | 792 | 779 | 788 | +0.9% | 710,800 | - | +5.49% | - | - |
| 03/10 | 780 | 783 | 776 | 781 | +0.39% | 572,100 | - | +4.83% | - | - |
| 03/09 | 777 | 779 | 771 | 778 | +0.26% | 793,000 | - | +4.57% | - | - |
| 03/08 | 767 | 777 | 765 | 776 | +3.74% | 1,249,400 | - | +4.58% | - | - |
| 03/05 | 735 | 748 | 731 | 748 | +3.31% | 1,199,300 | - | +1.08% | - | - |
| 03/04 | 740 | 741 | 720 | 724 | -1.23% | 910,600 | - | -2.16% | - | - |
| 03/03 | 735 | 739 | 728 | 733 | -1.61% | 1,125,000 | - | -1.08% | - | - |
| 03/02 | 740 | 746 | 732 | 745 | +1.09% | 617,200 | - | +0.54% | - | - |
| 03/01 | 727 | 741 | 726 | 737 | +0.82% | 681,400 | - | -0.67% | - | - |
| 02/26 | 731 | 741 | 728 | 731 | -1.08% | 1,219,100 | - | -1.62% | - | - |
| 02/25 | 766 | 767 | 737 | 739 | -3.52% | 1,551,700 | - | -0.94% | - | - |
| 02/24 | 765 | 775 | 757 | 766 | -1.79% | 961,800 | - | +2.27% | - | - |
| 02/23 | 775 | 784 | 772 | 780 | +0.52% | 910,600 | - | +3.86% | - | - |
| 02/22 | 776 | 786 | 773 | 776 | +3.19% | 850,800 | - | +3.05% | - | - |
| 02/19 | 780 | 783 | 751 | 752 | -3.09% | 981,100 | - | -0.4% | - | - |
| 02/18 | 771 | 777 | 761 | 776 | +2.11% | 1,105,800 | - | +2.24% | - | - |
| 02/17 | 746 | 764 | 746 | 760 | +2.84% | 1,031,300 | - | -0.13% | - | - |
| 02/16 | 741 | 746 | 734 | 739 | -0.4% | 655,200 | - | -3.15% | - | - |
| 02/15 | 747 | 754 | 740 | 742 | -0.13% | 988,800 | - | -3.26% | - | - |
| 02/12 | 749 | 751 | 727 | 743 | -0.8% | 1,934,900 | - | -3.51% | - | - |
| 02/10 | 709 | 756 | 709 | 749 | +9.34% | 4,341,000 | - | -3.1% | - | - |
| 02/09 | 680 | 686 | 667 | 685 | -0.87% | 1,112,800 | - | -11.73% | - | - |
| 02/08 | 703 | 706 | 687 | 691 | -1.85% | 936,700 | - | -11.52% | - | - |
| 02/05 | 711 | 714 | 701 | 704 | -4.22% | 2,016,000 | - | -10.43% | - | - |
| 02/04 | 745 | 746 | 727 | 735 | -1.21% | 1,227,300 | - | -6.96% | - | - |
| 02/03 | 738 | 750 | 737 | 744 | +0.13% | 1,307,300 | - | -6.18% | - | - |
| 02/02 | 731 | 750 | 722 | 743 | +1.23% | 937,200 | - | -6.66% | - | - |
| 02/01 | 739 | 742 | 724 | 734 | +0.55% | 1,435,600 | - | -8.14% | - | - |
| 01/29 | 731 | 752 | 725 | 730 | -2.67% | 1,388,400 | - | -8.98% | - | - |
| 01/28 | 735 | 758 | 732 | 750 | +2.74% | 1,375,600 | - | -6.72% | - | - |
| 01/27 | 745 | 748 | 730 | 730 | -2.28% | 1,174,300 | - | -9.43% | - | - |
| 01/26 | 770 | 773 | 746 | 747 | -2.23% | 1,308,600 | - | -7.55% | - | - |
| 01/25 | 763 | 768 | 753 | 764 | -1.16% | 1,588,500 | - | -5.56% | - | - |
| 01/22 | 780 | 790 | 763 | 773 | -4.57% | 2,224,300 | - | -4.45% | - | - |
| 01/21 | 780 | 812 | 774 | 810 | +1.25% | 1,800,900 | - | +0.25% | - | - |
| 01/20 | 824 | 828 | 797 | 800 | -1.11% | 1,001,700 | - | -0.74% | - | - |
| 01/19 | 827 | 827 | 802 | 809 | -2.18% | 975,000 | - | +0.75% | - | - |
| 01/18 | 827 | 833 | 817 | 827 | -1.78% | 1,085,700 | - | +3.38% | - | - |
| 01/15 | 845 | 845 | 831 | 842 | -0.36% | 1,144,000 | - | +5.78% | - | - |
| 01/14 | 823 | 848 | 818 | 845 | +2.8% | 1,372,400 | - | +6.83% | - | - |
| 01/13 | 816 | 831 | 816 | 822 | -0.84% | 1,262,400 | - | +4.85% | - | - |
| 01/12 | 828 | 834 | 818 | 829 | 0% | 1,341,500 | - | +6.56% | - | - |
| 01/08 | 820 | 833 | 815 | 829 | +2.09% | 2,137,500 | - | +7.66% | - | - |
| 01/07 | 816 | 825 | 808 | 812 | -1.1% | 769,900 | - | +6.56% | - | - |
| 01/06 | 821 | 837 | 813 | 821 | -0.24% | 1,259,500 | - | +8.89% | - | - |
| 01/05 | 825 | 834 | 820 | 823 | +1.11% | 1,188,100 | - | +10.47% | - | - |
| 01/04 | 813 | 822 | 811 | 814 | +0.25% | 619,600 | - | +10.45% | - | - |
| 2009 |
| 12/30 | 806 | 819 | 802 | 812 | +1% | 985,100 | - | +11.23% | - | - |
| 12/29 | 820 | 825 | 803 | 804 | -2.07% | 1,893,300 | - | +11.2% | - | - |
| 12/28 | 801 | 822 | 801 | 821 | +1.23% | 1,331,600 | - | +14.66% | - | - |
| 12/25 | 819 | 819 | 804 | 811 | -0.61% | 1,157,600 | - | +14.39% | - | - |
| 12/24 | 809 | 820 | 804 | 816 | +1.37% | 1,412,800 | - | +16.07% | - | - |
| 12/22 | 795 | 805 | 793 | 805 | +2.03% | 1,355,900 | - | +15.66% | - | - |
| 12/21 | 779 | 795 | 779 | 789 | +0.13% | 889,100 | - | +14.18% | - | - |
| 12/18 | 776 | 793 | 763 | 788 | +1.16% | 1,458,300 | - | +14.53% | - | - |
| 12/17 | 764 | 787 | 763 | 779 | -0.51% | 1,207,300 | - | +13.72% | - | - |
| 12/16 | 774 | 785 | 767 | 783 | +3.03% | 2,123,000 | - | +14.81% | - | - |
| 12/15 | 746 | 765 | 736 | 760 | +0.53% | 1,066,000 | - | +12.09% | - | - |
| 12/14 | 757 | 758 | 742 | 756 | -0.13% | 1,281,400 | - | +11.83% | - | - |
| 12/11 | 749 | 758 | 742 | 757 | +4.41% | 4,357,100 | - | +12.48% | - | - |
| 12/10 | 743 | 745 | 721 | 725 | +0.28% | 2,255,100 | - | +8.21% | - | - |
| 12/09 | 715 | 723 | 705 | 723 | -0.41% | 1,132,400 | - | +8.07% | - | - |
| 12/08 | 721 | 731 | 718 | 726 | -0.82% | 1,973,200 | - | +8.52% | - | - |
| 12/07 | 701 | 734 | 699 | 732 | +8.44% | 3,184,500 | - | +9.25% | - | - |
| 12/04 | 664 | 678 | 660 | 675 | +1.81% | 1,518,800 | - | +0.75% | - | - |
| 12/03 | 634 | 665 | 627 | 663 | +6.25% | 1,625,500 | - | -1.63% | - | - |
| 12/02 | 625 | 633 | 613 | 624 | 0% | 1,240,300 | - | -8.1% | - | - |
| 12/01 | 605 | 627 | 595 | 624 | +1.46% | 1,915,800 | - | -9.04% | - | - |
| 11/30 | 601 | 619 | 599 | 615 | +3.36% | 1,958,400 | - | -11.13% | - | - |
| 11/27 | 608 | 611 | 594 | 595 | -6.15% | 2,238,900 | - | -14.88% | - | - |
| 11/26 | 619 | 642 | 612 | 634 | -0.31% | 1,450,900 | - | -10.2% | - | - |
| 11/25 | 631 | 638 | 616 | 636 | +1.11% | 1,445,100 | - | -10.8% | - | - |
| 11/24 | 630 | 632 | 614 | 629 | -1.72% | 1,427,600 | - | -12.52% | - | - |
| 11/20 | 644 | 651 | 626 | 640 | -1.39% | 1,293,300 | - | -11.72% | - | - |
| 11/19 | 647 | 651 | 637 | 649 | +0.46% | 1,184,200 | - | -11.22% | - | - |
| 11/18 | 638 | 655 | 635 | 646 | -1.37% | 1,434,100 | - | -12.23% | - | - |
| 11/17 | 675 | 679 | 653 | 655 | -3.25% | 1,483,700 | - | -11.73% | - | - |
| 11/16 | 707 | 711 | 672 | 677 | -5.58% | 1,931,100 | - | -9.37% | - | - |
| 11/13 | 720 | 724 | 701 | 717 | +0.99% | 2,460,400 | - | -4.4% | - | - |
| 11/12 | 706 | 721 | 692 | 710 | +1.57% | 2,504,200 | - | -5.46% | - | - |
| 11/11 | 720 | 732 | 694 | 699 | +0.58% | 3,139,800 | - | -7.17% | - | - |
| 11/10 | 697 | 700 | 688 | 695 | +1.16% | 1,031,400 | - | -8.07% | - | - |
| 11/09 | 686 | 687 | 673 | 687 | -1.01% | 938,900 | - | -9.49% | - | - |
| 11/06 | 692 | 703 | 685 | 694 | +0.43% | 1,458,000 | - | -9.04% | - | - |
| 11/05 | 685 | 693 | 674 | 691 | +0.14% | 1,511,400 | - | -9.91% | - | - |
| 11/04 | 703 | 705 | 681 | 690 | -4.17% | 1,937,500 | - | -10.62% | - | - |
| 11/02 | 720 | 728 | 717 | 720 | -4% | 1,343,300 | - | -7.22% | - | - |
