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 | 1,048 | 1,049 | 1,016 | 1,018 | -2.86% | 108,000 | 356億5239万 | +8.99% | 9.42 | 0.84 |
| 03/30 | 1,029 | 1,073 | 1,028 | 1,048 | +3.25% | 194,400 | - | +12.81% | - | - |
| 03/29 | 991 | 1,015 | 990 | 1,015 | +1.2% | 81,900 | - | +10.09% | - | - |
| 03/26 | 1,003 | 1,009 | 988 | 1,003 | +0.8% | 212,400 | - | +9.62% | - | - |
| 03/25 | 963 | 1,011 | 959 | 995 | +3.86% | 232,800 | - | +9.46% | - | - |
| 03/24 | 938 | 960 | 938 | 958 | +2.57% | 130,100 | - | +5.97% | - | - |
| 03/23 | 946 | 948 | 922 | 934 | -2.1% | 136,000 | - | +3.78% | - | - |
| 03/19 | 945 | 960 | 940 | 954 | +2.14% | 89,700 | - | +6.35% | - | - |
| 03/18 | 935 | 950 | 929 | 934 | -0.11% | 79,700 | - | +4.83% | - | - |
| 03/17 | 924 | 943 | 918 | 935 | +1.08% | 76,600 | - | +5.65% | - | - |
| 03/16 | 925 | 936 | 922 | 925 | 0% | 62,800 | - | +5.35% | - | - |
| 03/15 | 936 | 943 | 912 | 925 | -2.43% | 128,100 | - | +6.2% | - | - |
| 03/12 | 950 | 953 | 941 | 948 | +0.42% | 109,000 | - | +9.72% | - | - |
| 03/11 | 933 | 948 | 933 | 944 | +1.61% | 91,400 | - | +10.28% | - | - |
| 03/10 | 917 | 941 | 908 | 929 | +2.43% | 132,500 | - | +9.29% | - | - |
| 03/09 | 902 | 915 | 893 | 907 | +0.33% | 103,700 | - | +7.46% | - | - |
| 03/08 | 910 | 911 | 895 | 904 | +0.44% | 75,500 | - | +7.88% | - | - |
| 03/05 | 893 | 908 | 886 | 900 | +3.93% | 149,200 | - | +8.04% | - | - |
| 03/04 | 880 | 880 | 864 | 866 | -1.14% | 76,600 | - | +4.46% | - | - |
| 03/03 | 875 | 884 | 872 | 876 | +0.11% | 85,000 | - | +6.05% | - | - |
| 03/02 | 898 | 898 | 870 | 875 | -1.46% | 124,200 | - | +6.32% | - | - |
| 03/01 | 882 | 896 | 865 | 888 | -0.22% | 85,600 | - | +8.03% | - | - |
| 02/26 | 890 | 895 | 882 | 890 | -0.22% | 72,700 | - | +8.54% | - | - |
| 02/25 | 897 | 909 | 881 | 892 | +1.02% | 129,100 | - | +9.05% | - | - |
| 02/24 | 881 | 890 | 871 | 883 | -0.45% | 79,400 | - | +8.21% | - | - |
| 02/23 | 879 | 896 | 865 | 887 | +1.84% | 130,000 | - | +8.83% | - | - |
| 02/22 | 850 | 885 | 849 | 871 | +2.96% | 157,700 | - | +7.13% | - | - |
| 02/19 | 868 | 868 | 840 | 846 | -0.82% | 89,500 | - | +4.06% | - | - |
| 02/18 | 869 | 869 | 846 | 853 | -1.84% | 137,100 | - | +4.66% | - | - |
| 02/17 | 867 | 879 | 849 | 869 | +0.23% | 72,200 | - | +6.5% | - | - |
| 02/16 | 849 | 873 | 849 | 867 | +2% | 124,200 | - | +6.12% | - | - |
| 02/15 | 850 | 865 | 837 | 850 | +5.59% | 368,000 | - | +3.91% | - | - |
| 02/12 | 795 | 805 | 787 | 805 | +2.81% | 119,900 | - | -1.71% | - | - |
| 02/10 | 769 | 787 | 766 | 783 | +3.57% | 153,900 | - | -4.86% | - | - |
| 02/09 | 736 | 762 | 736 | 756 | +0.67% | 58,400 | - | -8.7% | - | - |
| 02/08 | 741 | 762 | 734 | 751 | -0.66% | 66,500 | - | -9.95% | - | - |
| 02/05 | 733 | 763 | 723 | 756 | -0.4% | 97,400 | - | -10.11% | - | - |
| 02/04 | 789 | 798 | 734 | 759 | -3.68% | 178,900 | - | -10.39% | - | - |
| 02/03 | 782 | 807 | 782 | 788 | +0.77% | 80,900 | - | -7.62% | - | - |
| 02/02 | 773 | 790 | 761 | 782 | +3.17% | 86,400 | - | -8.75% | - | - |
| 02/01 | 762 | 777 | 750 | 758 | -2.45% | 118,500 | - | -11.86% | - | - |
| 01/29 | 788 | 801 | 777 | 777 | -2.14% | 78,800 | - | -10.07% | - | - |
| 01/28 | 781 | 800 | 767 | 794 | +0.63% | 130,400 | - | -8.31% | - | - |
| 01/27 | 810 | 813 | 786 | 789 | -3.31% | 89,600 | - | -9% | - | - |
| 01/26 | 834 | 838 | 816 | 816 | -1.92% | 57,600 | - | -5.99% | - | - |
| 01/25 | 831 | 841 | 824 | 832 | -0.36% | 57,700 | - | -4.37% | - | - |
| 01/22 | 851 | 851 | 811 | 835 | -1.65% | 116,300 | - | -4.13% | - | - |
| 01/21 | 817 | 855 | 811 | 849 | +1.56% | 118,400 | - | -2.64% | - | - |
| 01/20 | 864 | 867 | 831 | 836 | -2.34% | 76,200 | - | -4.13% | - | - |
| 01/19 | 867 | 867 | 847 | 856 | +0.47% | 41,800 | - | -1.72% | - | - |
| 01/18 | 851 | 869 | 850 | 852 | -1.62% | 70,000 | - | -2.07% | - | - |
| 01/15 | 883 | 886 | 857 | 866 | -3.02% | 135,900 | - | -0.46% | - | - |
| 01/14 | 888 | 900 | 881 | 893 | +0.68% | 83,000 | - | +2.88% | - | - |
| 01/13 | 898 | 900 | 886 | 887 | -1.22% | 44,400 | - | +2.66% | - | - |
| 01/12 | 881 | 907 | 881 | 898 | +2.05% | 94,200 | - | +4.42% | - | - |
| 01/08 | 878 | 899 | 876 | 880 | +0.11% | 99,000 | - | +2.92% | - | - |
| 01/07 | 888 | 892 | 870 | 879 | -1.68% | 101,300 | - | +3.41% | - | - |
| 01/06 | 916 | 916 | 888 | 894 | -1.43% | 56,400 | - | +5.92% | - | - |
| 01/05 | 929 | 929 | 901 | 907 | -0.66% | 65,300 | - | +8.49% | - | - |
| 01/04 | 920 | 939 | 900 | 913 | -0.44% | 34,100 | - | +10.27% | - | - |
| 2009 |
| 12/30 | 929 | 938 | 898 | 917 | -0.76% | 69,200 | - | +11.69% | - | - |
| 12/29 | 910 | 926 | 910 | 924 | +2.1% | 99,600 | - | +13.79% | - | - |
| 12/28 | 886 | 915 | 886 | 905 | +3.31% | 92,200 | - | +12.56% | - | - |
| 12/25 | 874 | 883 | 867 | 876 | +1.04% | 75,300 | - | +10.05% | - | - |
| 12/24 | 860 | 875 | 850 | 867 | +2% | 102,700 | - | +9.61% | - | - |
| 12/22 | 830 | 853 | 828 | 850 | +2.66% | 42,100 | - | +8.42% | - | - |
| 12/21 | 831 | 840 | 811 | 828 | +0.49% | 104,500 | - | +6.43% | - | - |
| 12/18 | 836 | 844 | 810 | 824 | -0.24% | 92,900 | - | +6.46% | - | - |
| 12/17 | 857 | 858 | 819 | 826 | -2.59% | 137,300 | - | +7.27% | - | - |
| 12/16 | 849 | 860 | 843 | 848 | -1.17% | 66,100 | - | +10.7% | - | - |
| 12/15 | 856 | 864 | 840 | 858 | -0.81% | 79,800 | - | +12.6% | - | - |
| 12/14 | 859 | 869 | 847 | 865 | +2.73% | 136,500 | - | +14.12% | - | - |
| 12/11 | 832 | 849 | 824 | 842 | +1.2% | 100,100 | - | +11.97% | - | - |
| 12/10 | 824 | 840 | 824 | 832 | +0.97% | 90,300 | - | +11.38% | - | - |
| 12/09 | 835 | 850 | 805 | 824 | -1.44% | 111,500 | - | +10.9% | - | - |
| 12/08 | 809 | 843 | 803 | 836 | +2.08% | 139,700 | - | +13.28% | - | - |
| 12/07 | 801 | 827 | 801 | 819 | +3.28% | 90,900 | - | +11.58% | - | - |
| 12/04 | 794 | 796 | 780 | 793 | 0% | 50,200 | - | +8.63% | - | - |
| 12/03 | 771 | 793 | 758 | 793 | +2.85% | 149,200 | - | +8.93% | - | - |
| 12/02 | 750 | 773 | 740 | 771 | +2.25% | 111,600 | - | +6.2% | - | - |
| 12/01 | 720 | 755 | 717 | 754 | +3.29% | 83,600 | - | +4% | - | - |
| 11/30 | 705 | 733 | 702 | 730 | +3.99% | 94,200 | - | +0.83% | - | - |
| 11/27 | 705 | 713 | 701 | 702 | -0.43% | 52,400 | - | -3.17% | - | - |
| 11/26 | 720 | 725 | 700 | 705 | -2.62% | 78,100 | - | -3.03% | - | - |
| 11/25 | 698 | 732 | 695 | 724 | +2.84% | 114,700 | - | -0.69% | - | - |
| 11/24 | 717 | 717 | 695 | 704 | -1.68% | 103,200 | - | -3.56% | - | - |
| 11/20 | 720 | 720 | 691 | 716 | -1.1% | 112,300 | - | -2.05% | - | - |
| 11/19 | 723 | 726 | 705 | 724 | -1.23% | 116,900 | - | -1.09% | - | - |
| 11/18 | 701 | 736 | 700 | 733 | +5.92% | 147,300 | - | +0.14% | - | - |
| 11/17 | 720 | 726 | 682 | 692 | -3.08% | 74,300 | - | -5.46% | - | - |
| 11/16 | 710 | 728 | 707 | 714 | +0.14% | 110,000 | - | -2.72% | - | - |
| 11/13 | 725 | 727 | 707 | 713 | -1.11% | 64,700 | - | -2.99% | - | - |
| 11/12 | 735 | 735 | 712 | 721 | -2.3% | 111,700 | - | -2.04% | - | - |
| 11/11 | 743 | 755 | 731 | 738 | -1.73% | 68,700 | - | +0.41% | - | - |
| 11/10 | 765 | 771 | 740 | 751 | -1.7% | 199,600 | - | +2.46% | - | - |
| 11/09 | 744 | 770 | 735 | 764 | +7.61% | 301,100 | - | +4.37% | - | - |
| 11/06 | 721 | 721 | 700 | 710 | -0.14% | 37,300 | - | -2.74% | - | - |
| 11/05 | 733 | 734 | 695 | 711 | -1.93% | 75,400 | - | -2.87% | - | - |
| 11/04 | 712 | 726 | 701 | 725 | +1.97% | 74,300 | - | -1.23% | - | - |
| 11/02 | 704 | 714 | 685 | 711 | -2.6% | 86,100 | - | -3.13% | - | - |
