株価チャート
2009/10/22～2010/03/31
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 | 435 | 439 | 430 | 439 | +4.52% | 13,000 | 22億4745万 | +32.63% | 16.93 | 0.44 |
| 03/30 | 435 | 440 | 418 | 420 | -6.67% | 24,000 | - | +28.83% | - | - |
| 03/29 | 470 | 470 | 431 | 450 | 0% | 29,900 | - | +39.75% | - | - |
| 03/26 | 421 | 451 | 410 | 450 | +21.29% | 69,500 | - | +42.86% | - | - |
| 03/25 | 336 | 378 | 336 | 371 | +9.12% | 21,300 | - | +19.68% | - | - |
| 03/24 | 343 | 354 | 340 | 340 | -2.02% | 7,900 | - | +10.75% | - | - |
| 03/23 | 345 | 350 | 343 | 347 | -0.29% | 6,400 | - | +13.77% | - | - |
| 03/19 | 348 | 348 | 336 | 348 | +0.87% | 4,900 | - | +14.85% | - | - |
| 03/18 | 345 | 346 | 345 | 345 | +0.58% | 5,400 | - | +14.62% | - | - |
| 03/17 | 325 | 361 | 325 | 343 | +12.46% | 21,600 | - | +14.72% | - | - |
| 03/16 | 297 | 315 | 295 | 305 | +3.39% | 21,300 | - | +2.69% | - | - |
| 03/15 | 295 | 295 | 290 | 295 | 0% | 9,800 | - | -0.67% | - | - |
| 03/12 | 296 | 296 | 290 | 295 | -1.67% | 3,200 | - | -0.67% | - | - |
| 03/11 | 299 | 300 | 290 | 300 | +2.04% | 12,200 | - | +0.67% | - | - |
| 03/10 | 291 | 294 | 290 | 294 | +1.03% | 4,800 | - | -1.34% | - | - |
| 03/09 | 291 | 299 | 286 | 291 | -1.69% | 12,600 | - | -2.68% | - | - |
| 03/08 | 292 | 296 | 288 | 296 | +1.37% | 4,100 | - | -1% | - | - |
| 03/05 | 293 | 296 | 292 | 292 | +0.69% | 1,300 | - | -2.34% | - | - |
| 03/04 | 294 | 295 | 290 | 290 | 0% | 2,100 | - | -3.33% | - | - |
| 03/03 | 295 | 295 | 290 | 290 | -3.33% | 3,700 | - | -3.65% | - | - |
| 03/02 | 307 | 307 | 296 | 300 | +0.67% | 3,000 | - | -0.33% | - | - |
| 03/01 | 299 | 303 | 298 | 298 | 0% | 1,300 | - | -1% | - | - |
| 02/26 | 290 | 298 | 290 | 298 | -0.67% | 7,400 | - | -1.32% | - | - |
| 02/25 | 291 | 300 | 291 | 300 | +3.45% | 5,300 | - | -0.66% | - | - |
| 02/24 | 307 | 307 | 289 | 290 | -6.15% | 8,200 | - | -3.97% | - | - |
| 02/23 | 309 | 309 | 309 | 309 | +1.64% | 1,000 | - | +2.32% | - | - |
| 02/22 | 304 | 304 | 304 | 304 | +3.75% | 100 | - | +0.66% | - | - |
| 02/19 | 300 | 300 | 293 | 293 | -4.87% | 3,000 | - | -2.98% | - | - |
| 02/18 | 299 | 308 | 299 | 308 | +2.67% | 1,100 | - | +1.65% | - | - |
| 02/17 | 300 | 300 | 300 | 300 | +2.39% | 100 | - | -0.66% | - | - |
| 02/16 | 304 | 304 | 293 | 293 | -5.18% | 1,000 | - | -2.98% | - | - |
| 02/15 | 291 | 309 | 286 | 309 | +6.55% | 2,600 | - | +2.32% | - | - |
| 02/12 | 295 | 303 | 290 | 290 | 0% | 2,900 | - | -3.97% | - | - |
| 02/10 | 290 | 305 | 290 | 290 | -5.23% | 2,300 | - | -3.97% | - | - |
| 02/09 | 284 | 306 | 284 | 306 | +7.75% | 1,100 | - | +1.32% | - | - |
| 02/08 | 283 | 289 | 280 | 284 | -7.49% | 17,300 | - | -5.96% | - | - |
| 02/05 | 300 | 307 | 296 | 307 | -0.97% | 500 | - | +1.66% | - | - |
| 02/04 | 299 | 310 | 299 | 310 | 0% | 1,700 | - | +2.65% | - | - |
| 02/03 | 297 | 310 | 297 | 310 | 0% | 300 | - | +2.65% | - | - |
| 02/02 | 310 | 310 | 310 | 310 | +3.33% | 1,100 | - | +2.99% | - | - |
| 01/29 | 300 | 303 | 300 | 300 | -0.33% | 1,000 | - | -0.33% | - | - |
| 01/28 | 312 | 312 | 301 | 301 | -3.83% | 1,500 | - | 0% | - | - |
| 01/27 | 312 | 313 | 312 | 313 | +1.29% | 6,800 | - | +4.33% | - | - |
| 01/26 | 310 | 310 | 302 | 309 | +3% | 5,700 | - | +3.34% | - | - |
| 01/25 | 305 | 305 | 300 | 300 | -1.64% | 2,200 | - | +0.33% | - | - |
| 01/22 | 298 | 305 | 298 | 305 | +0.66% | 1,600 | - | +2.35% | - | - |
| 01/21 | 302 | 303 | 300 | 303 | +1% | 1,400 | - | +1.68% | - | - |
| 01/20 | 300 | 300 | 300 | 300 | 0% | 600 | - | +0.67% | - | - |
| 01/19 | 300 | 300 | 300 | 300 | 0% | 100 | - | +1.01% | - | - |
| 01/18 | 300 | 305 | 300 | 300 | 0% | 3,600 | - | +1.01% | - | - |
| 01/15 | 295 | 300 | 295 | 300 | -2.91% | 1,000 | - | +1.35% | - | - |
| 01/14 | 310 | 310 | 309 | 309 | 0% | 200 | - | +4.39% | - | - |
| 01/13 | 300 | 309 | 300 | 309 | +5.46% | 2,600 | - | +4.39% | - | - |
| 01/12 | 290 | 298 | 289 | 293 | -1.35% | 4,000 | - | -1.01% | - | - |
| 01/08 | 298 | 298 | 285 | 297 | +0.34% | 1,000 | - | 0% | - | - |
| 01/07 | 298 | 298 | 290 | 296 | -0.67% | 1,800 | - | -0.34% | - | - |
| 01/06 | 301 | 301 | 298 | 298 | -2.3% | 600 | - | +0.34% | - | - |
| 01/05 | 305 | 305 | 305 | 305 | +2.69% | 1,200 | - | +2.69% | - | - |
| 01/04 | 297 | 300 | 297 | 297 | +1.37% | 500 | - | 0% | - | - |
| 2009 |
| 12/30 | 291 | 293 | 291 | 293 | +1.03% | 400 | - | -1.35% | - | - |
| 12/29 | 295 | 295 | 290 | 290 | -1.02% | 6,800 | - | -2.36% | - | - |
| 12/28 | 295 | 295 | 293 | 293 | -5.48% | 300 | - | -1.35% | - | - |
| 12/25 | 310 | 310 | 310 | 310 | +1.64% | 9,800 | - | +4.38% | - | - |
| 12/24 | 297 | 305 | 297 | 305 | +3.04% | 3,000 | - | +2.69% | - | - |
| 12/22 | 300 | 300 | 291 | 296 | +1.37% | 1,900 | - | -0.67% | - | - |
| 12/21 | 297 | 298 | 292 | 292 | 0% | 700 | - | -2.01% | - | - |
| 12/18 | 294 | 295 | 292 | 292 | +0.69% | 500 | - | -2.34% | - | - |
| 12/17 | 291 | 291 | 289 | 290 | 0% | 2,000 | - | -3.33% | - | - |
| 12/16 | 281 | 290 | 280 | 290 | +3.57% | 4,100 | - | -3.65% | - | - |
| 12/15 | 294 | 294 | 280 | 280 | -9.09% | 3,400 | - | -6.98% | - | - |
| 12/14 | 310 | 310 | 308 | 308 | +4.41% | 13,200 | - | +1.65% | - | - |
| 12/11 | 295 | 295 | 295 | 295 | 0% | 100 | - | -2.64% | - | - |
| 12/10 | 290 | 295 | 280 | 295 | +1.72% | 2,400 | - | -2.96% | - | - |
| 12/08 | 286 | 290 | 285 | 290 | +1.4% | 1,200 | - | -4.92% | - | - |
| 12/07 | 295 | 299 | 280 | 286 | -3.05% | 14,400 | - | -6.54% | - | - |
| 12/04 | 295 | 295 | 295 | 295 | -3.28% | 2,200 | - | -4.22% | - | - |
| 12/03 | 305 | 305 | 305 | 305 | -1.61% | 100 | - | -1.29% | - | - |
| 12/02 | 310 | 310 | 310 | 310 | +1.64% | 1,100 | - | +0.32% | - | - |
| 11/30 | 303 | 305 | 303 | 305 | +0.33% | 1,100 | - | -1.61% | - | - |
| 11/27 | 304 | 304 | 304 | 304 | +1.67% | 4,400 | - | -1.62% | - | - |
| 11/26 | 294 | 299 | 294 | 299 | 0% | 2,200 | - | -3.55% | - | - |
| 11/25 | 299 | 299 | 299 | 299 | -0.33% | 400 | - | -3.55% | - | - |
| 11/24 | 300 | 300 | 300 | 300 | -3.54% | 2,800 | - | -3.54% | - | - |
| 11/19 | 281 | 311 | 281 | 311 | +11.07% | 200 | - | 0% | - | - |
| 11/17 | 296 | 296 | 280 | 280 | -5.41% | 3,300 | - | -9.68% | - | - |
| 11/16 | 298 | 300 | 296 | 296 | -2.31% | 2,100 | - | -4.82% | - | - |
| 11/13 | 303 | 303 | 303 | 303 | -0.33% | 1,000 | - | -2.88% | - | - |
| 11/11 | 310 | 310 | 304 | 304 | -3.49% | 400 | - | -2.56% | - | - |
| 11/10 | 315 | 315 | 315 | 315 | 0% | 100 | - | +0.96% | - | - |
| 11/09 | 315 | 315 | 315 | 315 | +3.28% | 100 | - | +1.29% | - | - |
| 11/06 | 311 | 311 | 305 | 305 | -1.93% | 300 | - | -1.61% | - | - |
| 11/05 | 322 | 322 | 309 | 311 | -3.72% | 500 | - | +0.32% | - | - |
| 11/04 | 323 | 323 | 323 | 323 | +8.39% | 1,100 | - | +4.19% | - | - |
| 11/02 | 309 | 309 | 298 | 298 | -6.58% | 3,200 | - | -3.56% | - | - |
| 10/29 | 316 | 319 | 316 | 319 | +0.95% | 500 | - | +3.24% | - | - |
| 10/28 | 324 | 324 | 316 | 316 | -2.17% | 900 | - | +2.27% | - | - |
| 10/27 | 326 | 326 | 316 | 323 | +0.31% | 4,600 | - | +4.87% | - | - |
| 10/26 | 316 | 322 | 315 | 322 | +1.9% | 2,100 | - | +4.55% | - | - |
| 10/23 | 320 | 320 | 316 | 316 | -1.25% | 900 | - | +2.93% | - | - |
| 10/22 | 318 | 320 | 318 | 320 | -1.54% | 900 | - | +4.23% | - | - |
