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 | 729 | 729 | 715 | 719 | 0% | 1,427,900 | 2006億1603万 | +2.71% | - | 1.25 |
| 03/30 | 707 | 720 | 706 | 719 | +1.27% | 1,578,400 | - | +2.86% | - | - |
| 03/29 | 720 | 725 | 705 | 710 | -2.61% | 1,761,400 | - | +1.87% | - | - |
| 03/26 | 717 | 730 | 714 | 729 | +1.25% | 1,616,100 | - | +4.89% | - | - |
| 03/25 | 719 | 725 | 716 | 720 | 0% | 946,300 | - | +3.9% | - | - |
| 03/24 | 724 | 727 | 713 | 720 | -0.41% | 1,294,000 | - | +4.2% | - | - |
| 03/23 | 724 | 728 | 719 | 723 | -0.14% | 890,600 | - | +5.09% | - | - |
| 03/19 | 711 | 725 | 711 | 724 | +1.83% | 978,000 | - | +5.69% | - | - |
| 03/18 | 712 | 718 | 710 | 711 | -0.97% | 837,500 | - | +4.25% | - | - |
| 03/17 | 719 | 719 | 712 | 718 | +0.42% | 1,079,200 | - | +5.74% | - | - |
| 03/16 | 712 | 717 | 708 | 715 | -0.83% | 1,788,900 | - | +5.77% | - | - |
| 03/15 | 730 | 732 | 717 | 721 | -0.96% | 1,338,800 | - | +7.13% | - | - |
| 03/12 | 740 | 740 | 718 | 728 | -0.41% | 5,182,100 | - | +8.66% | - | - |
| 03/11 | 729 | 738 | 723 | 731 | +1.39% | 1,932,300 | - | +9.27% | - | - |
| 03/10 | 713 | 730 | 710 | 721 | +3.44% | 3,361,500 | - | +8.1% | - | - |
| 03/09 | 688 | 699 | 686 | 697 | +1.6% | 1,437,800 | - | +4.81% | - | - |
| 03/08 | 685 | 687 | 679 | 686 | +2.24% | 1,098,200 | - | +3.31% | - | - |
| 03/05 | 663 | 673 | 663 | 671 | +1.98% | 876,600 | - | +1.21% | - | - |
| 03/04 | 668 | 678 | 656 | 658 | -0.15% | 2,411,300 | - | -0.75% | - | - |
| 03/03 | 657 | 660 | 652 | 659 | 0% | 1,223,400 | - | -0.6% | - | - |
| 03/02 | 664 | 669 | 657 | 659 | -0.15% | 1,145,300 | - | -0.9% | - | - |
| 03/01 | 668 | 672 | 658 | 660 | -0.9% | 1,443,600 | - | -0.9% | - | - |
| 02/26 | 662 | 675 | 658 | 666 | 0% | 1,011,700 | - | -0.3% | - | - |
| 02/25 | 678 | 679 | 663 | 666 | -0.75% | 936,200 | - | -0.45% | - | - |
| 02/24 | 672 | 673 | 658 | 671 | -2.19% | 2,094,200 | - | 0% | - | - |
| 02/23 | 684 | 691 | 675 | 686 | +0.44% | 1,571,200 | - | +2.08% | - | - |
| 02/22 | 679 | 685 | 674 | 683 | +3.17% | 1,411,000 | - | +1.49% | - | - |
| 02/19 | 670 | 685 | 660 | 662 | -1.78% | 1,551,100 | - | -1.93% | - | - |
| 02/18 | 677 | 678 | 667 | 674 | +1.35% | 1,160,500 | - | -0.44% | - | - |
| 02/17 | 650 | 665 | 648 | 665 | +3.74% | 1,166,400 | - | -2.06% | - | - |
| 02/16 | 646 | 649 | 640 | 641 | -1.38% | 937,000 | - | -5.87% | - | - |
| 02/15 | 654 | 656 | 643 | 650 | +0.46% | 1,161,700 | - | -5.11% | - | - |
| 02/12 | 654 | 655 | 637 | 647 | -0.31% | 2,113,400 | - | -5.96% | - | - |
| 02/10 | 660 | 671 | 645 | 649 | +1.72% | 3,181,600 | - | -6.08% | - | - |
| 02/09 | 637 | 655 | 636 | 638 | +2.08% | 3,110,400 | - | -8.2% | - | - |
| 02/08 | 620 | 632 | 617 | 625 | -5.3% | 3,895,700 | - | -10.59% | - | - |
| 02/05 | 680 | 680 | 658 | 660 | -4.49% | 2,294,100 | - | -6.25% | - | - |
| 02/04 | 698 | 699 | 683 | 691 | +0.44% | 1,784,000 | - | -2.26% | - | - |
| 02/03 | 690 | 711 | 686 | 688 | +1.03% | 2,525,100 | - | -2.96% | - | - |
| 02/02 | 676 | 685 | 672 | 681 | +2.56% | 1,150,700 | - | -4.22% | - | - |
| 02/01 | 670 | 671 | 657 | 664 | +0.61% | 1,952,100 | - | -7% | - | - |
| 01/29 | 667 | 672 | 658 | 660 | -2.8% | 1,802,900 | - | -7.95% | - | - |
| 01/28 | 672 | 688 | 668 | 679 | +2.57% | 1,283,800 | - | -5.69% | - | - |
| 01/27 | 692 | 696 | 662 | 662 | -4.2% | 3,038,200 | - | -8.18% | - | - |
| 01/26 | 700 | 716 | 688 | 691 | -0.72% | 2,869,300 | - | -4.43% | - | - |
| 01/25 | 685 | 698 | 681 | 696 | +0.14% | 1,462,800 | - | -3.87% | - | - |
| 01/22 | 698 | 702 | 690 | 695 | -2.52% | 1,631,000 | - | -4.27% | - | - |
| 01/21 | 697 | 719 | 691 | 713 | +1.86% | 1,863,000 | - | -1.93% | - | - |
| 01/20 | 711 | 716 | 700 | 700 | -0.99% | 1,202,200 | - | -3.71% | - | - |
| 01/19 | 720 | 722 | 705 | 707 | -1.26% | 988,700 | - | -2.75% | - | - |
| 01/18 | 721 | 724 | 710 | 716 | -0.69% | 2,095,600 | - | -1.51% | - | - |
| 01/15 | 710 | 735 | 708 | 721 | +1.41% | 3,310,100 | - | -0.96% | - | - |
| 01/14 | 708 | 721 | 700 | 711 | -0.7% | 2,651,300 | - | -2.34% | - | - |
| 01/13 | 720 | 724 | 716 | 716 | -1.65% | 1,422,000 | - | -1.51% | - | - |
| 01/12 | 726 | 730 | 718 | 728 | +0.41% | 1,380,900 | - | +0.28% | - | - |
| 01/08 | 729 | 733 | 720 | 725 | -0.41% | 2,971,900 | - | +0.42% | - | - |
| 01/07 | 723 | 729 | 715 | 728 | +0.14% | 1,653,300 | - | +1.25% | - | - |
| 01/06 | 734 | 735 | 721 | 727 | -2.94% | 2,231,400 | - | +1.68% | - | - |
| 01/05 | 758 | 758 | 744 | 749 | +0.4% | 828,000 | - | +5.49% | - | - |
| 01/04 | 750 | 757 | 745 | 746 | +1.22% | 662,200 | - | +5.67% | - | - |
| 2009 |
| 12/30 | 748 | 748 | 737 | 737 | -0.94% | 964,800 | - | +4.99% | - | - |
| 12/29 | 749 | 750 | 739 | 744 | -0.8% | 1,246,000 | - | +6.59% | - | - |
| 12/28 | 744 | 750 | 742 | 750 | +1.21% | 1,116,500 | - | +7.91% | - | - |
| 12/25 | 748 | 748 | 737 | 741 | -0.94% | 764,300 | - | +7.39% | - | - |
| 12/24 | 738 | 749 | 737 | 748 | +1.63% | 1,245,100 | - | +9.04% | - | - |
| 12/22 | 730 | 736 | 725 | 736 | +0.96% | 1,092,700 | - | +7.76% | - | - |
| 12/21 | 720 | 729 | 719 | 729 | +2.53% | 1,036,200 | - | +7.21% | - | - |
| 12/18 | 703 | 715 | 700 | 711 | +0.14% | 1,196,900 | - | +4.87% | - | - |
| 12/17 | 721 | 727 | 705 | 710 | -2.47% | 2,141,400 | - | +4.87% | - | - |
| 12/16 | 718 | 729 | 716 | 728 | +0.83% | 1,364,100 | - | +7.53% | - | - |
| 12/15 | 720 | 726 | 711 | 722 | -0.28% | 1,587,900 | - | +6.8% | - | - |
| 12/14 | 722 | 725 | 711 | 724 | +0.28% | 1,150,100 | - | +7.42% | - | - |
| 12/11 | 718 | 726 | 712 | 722 | +3.44% | 4,777,700 | - | +7.44% | - | - |
| 12/10 | 695 | 707 | 686 | 698 | -2.38% | 2,008,800 | - | +4.33% | - | - |
| 12/09 | 720 | 727 | 709 | 715 | -2.59% | 2,049,300 | - | +7.2% | - | - |
| 12/08 | 725 | 740 | 719 | 734 | +1.24% | 2,362,500 | - | +10.38% | - | - |
| 12/07 | 706 | 726 | 703 | 725 | +5.38% | 2,384,000 | - | +9.35% | - | - |
| 12/04 | 678 | 689 | 670 | 688 | +1.62% | 1,748,700 | - | +4.24% | - | - |
| 12/03 | 660 | 677 | 656 | 677 | +4.48% | 1,731,200 | - | +2.73% | - | - |
| 12/02 | 644 | 649 | 636 | 648 | +1.57% | 2,030,400 | - | -1.67% | - | - |
| 12/01 | 610 | 640 | 603 | 638 | +1.59% | 3,448,600 | - | -3.48% | - | - |
| 11/30 | 611 | 629 | 605 | 628 | +3.12% | 1,862,500 | - | -5.14% | - | - |
| 11/27 | 626 | 626 | 606 | 609 | -5.58% | 2,206,200 | - | -8.28% | - | - |
| 11/26 | 645 | 651 | 639 | 645 | -0.46% | 1,390,200 | - | -3.3% | - | - |
| 11/25 | 638 | 654 | 634 | 648 | +0.93% | 1,475,300 | - | -2.99% | - | - |
| 11/24 | 657 | 658 | 632 | 642 | -1.08% | 1,595,100 | - | -4.18% | - | - |
| 11/20 | 632 | 649 | 629 | 649 | +1.72% | 1,585,500 | - | -3.85% | - | - |
| 11/19 | 648 | 650 | 635 | 638 | -1.39% | 1,928,500 | - | -6.04% | - | - |
| 11/18 | 651 | 660 | 639 | 647 | -1.67% | 1,529,500 | - | -5.27% | - | - |
| 11/17 | 667 | 673 | 656 | 658 | -1.79% | 1,132,100 | - | -4.22% | - | - |
| 11/16 | 683 | 683 | 658 | 670 | -0.45% | 1,271,800 | - | -2.9% | - | - |
| 11/13 | 680 | 681 | 662 | 673 | -2.46% | 2,546,000 | - | -2.89% | - | - |
| 11/12 | 705 | 705 | 687 | 690 | -1.43% | 1,497,800 | - | -0.72% | - | - |
| 11/11 | 705 | 709 | 696 | 700 | -0.85% | 1,402,500 | - | +0.72% | - | - |
| 11/10 | 696 | 709 | 690 | 706 | +4.44% | 4,310,800 | - | +1.73% | - | - |
| 11/09 | 672 | 683 | 665 | 676 | +0.6% | 2,264,800 | - | -2.59% | - | - |
| 11/06 | 664 | 677 | 661 | 672 | +3.54% | 2,141,700 | - | -3.31% | - | - |
| 11/05 | 660 | 660 | 641 | 649 | -1.96% | 1,789,100 | - | -7.02% | - | - |
| 11/04 | 648 | 662 | 647 | 662 | +1.53% | 2,056,300 | - | -5.56% | - | - |
| 11/02 | 649 | 658 | 646 | 652 | -3.98% | 2,403,200 | - | -7.52% | - | - |
