株価チャート
2009/10/26～2010/03/31
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 | 346 | 348 | 345 | 348 | +0.29% | 2,600 | 51億4991万 | 0% | 8.58 | 0.35 |
| 03/30 | 347 | 347 | 347 | 347 | -0.29% | 1,000 | - | -0.29% | - | - |
| 03/29 | 348 | 348 | 348 | 348 | -0.57% | 200 | - | 0% | - | - |
| 03/26 | 345 | 350 | 345 | 350 | +1.45% | 5,500 | - | +0.57% | - | - |
| 03/25 | 351 | 351 | 345 | 345 | +0.58% | 15,300 | - | -1.15% | - | - |
| 03/24 | 347 | 347 | 341 | 343 | -0.58% | 3,400 | - | -1.72% | - | - |
| 03/23 | 349 | 349 | 344 | 345 | 0% | 11,100 | - | -1.43% | - | - |
| 03/19 | 347 | 347 | 345 | 345 | +0.29% | 1,500 | - | -1.71% | - | - |
| 03/18 | 349 | 349 | 344 | 344 | 0% | 5,100 | - | -2.27% | - | - |
| 03/17 | 344 | 344 | 335 | 344 | -0.86% | 4,000 | - | -2.27% | - | - |
| 03/16 | 350 | 350 | 347 | 347 | -1.42% | 900 | - | -1.7% | - | - |
| 03/15 | 346 | 352 | 342 | 352 | -0.28% | 2,000 | - | 0% | - | - |
| 03/12 | 353 | 353 | 350 | 353 | 0% | 1,400 | - | +0.57% | - | - |
| 03/11 | 352 | 356 | 345 | 353 | +0.86% | 4,200 | - | +0.86% | - | - |
| 03/10 | 350 | 350 | 342 | 350 | 0% | 3,900 | - | +0.57% | - | - |
| 03/09 | 345 | 350 | 345 | 350 | +2.94% | 4,300 | - | +0.86% | - | - |
| 03/08 | 340 | 340 | 340 | 340 | 0% | 300 | - | -1.45% | - | - |
| 03/05 | 340 | 340 | 340 | 340 | +0.59% | 400 | - | -1.16% | - | - |
| 03/04 | 338 | 338 | 338 | 338 | -0.59% | 100 | - | -1.46% | - | - |
| 03/03 | 347 | 347 | 340 | 340 | -6.34% | 1,100 | - | -0.58% | - | - |
| 03/02 | 363 | 363 | 363 | 363 | +1.68% | 100 | - | +6.45% | - | - |
| 03/01 | 357 | 357 | 357 | 357 | +2.29% | 100 | - | +5.31% | - | - |
| 02/26 | 350 | 350 | 340 | 349 | -0.29% | 10,200 | - | +3.25% | - | - |
| 02/25 | 355 | 355 | 340 | 350 | -1.96% | 4,400 | - | +3.86% | - | - |
| 02/24 | 349 | 357 | 349 | 357 | 0% | 1,600 | - | +6.57% | - | - |
| 02/23 | 348 | 363 | 348 | 357 | +2.29% | 14,600 | - | +6.89% | - | - |
| 02/22 | 347 | 350 | 347 | 349 | -0.57% | 400 | - | +4.8% | - | - |
| 02/19 | 344 | 351 | 344 | 351 | -2.5% | 1,100 | - | +5.72% | - | - |
| 02/18 | 351 | 367 | 348 | 360 | +0.84% | 3,600 | - | +9.09% | - | - |
| 02/17 | 365 | 365 | 357 | 357 | -2.99% | 1,300 | - | +8.51% | - | - |
| 02/16 | 360 | 369 | 347 | 368 | +1.38% | 12,700 | - | +12.2% | - | - |
| 02/15 | 358 | 363 | 351 | 363 | +1.4% | 9,500 | - | +11.35% | - | - |
| 02/12 | 357 | 358 | 347 | 358 | +0.28% | 4,000 | - | +10.49% | - | - |
| 02/10 | 360 | 362 | 351 | 357 | +0.56% | 8,700 | - | +10.53% | - | - |
| 02/09 | 337 | 355 | 337 | 355 | +5.03% | 6,000 | - | +10.59% | - | - |
| 02/08 | 329 | 339 | 329 | 338 | +3.05% | 25,500 | - | +5.63% | - | - |
| 02/05 | 310 | 330 | 310 | 328 | +2.82% | 10,600 | - | +2.5% | - | - |
| 02/04 | 319 | 319 | 319 | 319 | +1.27% | 5,700 | - | 0% | - | - |
| 02/03 | 315 | 318 | 315 | 315 | +1.29% | 11,400 | - | -1.25% | - | - |
| 02/02 | 315 | 315 | 308 | 311 | +0.32% | 8,100 | - | -2.51% | - | - |
| 02/01 | 311 | 324 | 295 | 310 | -0.32% | 20,200 | - | -3.13% | - | - |
| 01/29 | 311 | 311 | 311 | 311 | 0% | 500 | - | -2.81% | - | - |
| 01/28 | 311 | 311 | 311 | 311 | 0% | 1,200 | - | -2.81% | - | - |
| 01/27 | 318 | 318 | 311 | 311 | +0.32% | 2,200 | - | -2.81% | - | - |
| 01/26 | 320 | 320 | 310 | 310 | -3.13% | 3,500 | - | -3.43% | - | - |
| 01/25 | 329 | 329 | 320 | 320 | -2.74% | 4,400 | - | -0.31% | - | - |
| 01/22 | 322 | 329 | 321 | 329 | +2.17% | 2,000 | - | +2.49% | - | - |
| 01/21 | 320 | 322 | 315 | 322 | +1.9% | 3,200 | - | +0.63% | - | - |
| 01/20 | 316 | 316 | 316 | 316 | -1.56% | 6,500 | - | -1.25% | - | - |
| 01/18 | 324 | 324 | 321 | 321 | -0.62% | 2,600 | - | +0.31% | - | - |
| 01/15 | 324 | 324 | 321 | 323 | -0.31% | 2,700 | - | +1.25% | - | - |
| 01/14 | 325 | 325 | 310 | 324 | -0.31% | 7,200 | - | +1.57% | - | - |
| 01/13 | 325 | 325 | 325 | 325 | 0% | 100 | - | +2.2% | - | - |
| 01/12 | 325 | 325 | 325 | 325 | +0.93% | 100 | - | +2.52% | - | - |
| 01/08 | 316 | 322 | 315 | 322 | -0.62% | 1,900 | - | +1.58% | - | - |
| 01/07 | 321 | 324 | 320 | 324 | +0.93% | 600 | - | +2.21% | - | - |
| 01/06 | 321 | 321 | 321 | 321 | -0.62% | 500 | - | +1.58% | - | - |
| 01/05 | 324 | 324 | 323 | 323 | 0% | 7,200 | - | +2.22% | - | - |
| 01/04 | 323 | 324 | 323 | 323 | 0% | 1,100 | - | +2.22% | - | - |
| 2009 |
| 12/30 | 321 | 323 | 321 | 323 | 0% | 1,500 | - | +2.22% | - | - |
| 12/28 | 321 | 325 | 321 | 323 | +0.94% | 3,200 | - | +2.22% | - | - |
| 12/25 | 329 | 329 | 318 | 320 | 0% | 15,800 | - | +1.27% | - | - |
| 12/24 | 317 | 320 | 316 | 320 | +1.59% | 3,200 | - | +1.27% | - | - |
| 12/22 | 315 | 317 | 315 | 315 | -0.63% | 15,100 | - | -0.32% | - | - |
| 12/21 | 317 | 317 | 317 | 317 | 0% | 400 | - | 0% | - | - |
| 12/18 | 317 | 317 | 312 | 317 | 0% | 2,600 | - | 0% | - | - |
| 12/17 | 317 | 317 | 313 | 317 | -0.31% | 900 | - | -0.31% | - | - |
| 12/16 | 313 | 319 | 313 | 318 | -0.31% | 1,100 | - | 0% | - | - |
| 12/15 | 310 | 319 | 310 | 319 | -0.31% | 300 | - | 0% | - | - |
| 12/14 | 326 | 326 | 313 | 320 | +2.24% | 1,900 | - | +0.31% | - | - |
| 12/11 | 306 | 313 | 306 | 313 | +0.64% | 300 | - | -2.19% | - | - |
| 12/10 | 329 | 329 | 305 | 311 | -2.81% | 15,500 | - | -2.81% | - | - |
| 12/09 | 310 | 320 | 306 | 320 | +3.23% | 6,300 | - | -0.31% | - | - |
| 12/08 | 306 | 311 | 306 | 310 | +0.98% | 1,700 | - | -3.43% | - | - |
| 12/07 | 307 | 308 | 307 | 307 | -0.97% | 3,900 | - | -4.66% | - | - |
| 12/04 | 305 | 310 | 304 | 310 | +0.98% | 1,100 | - | -4.02% | - | - |
| 12/03 | 306 | 310 | 306 | 307 | -0.65% | 700 | - | -5.25% | - | - |
| 12/02 | 309 | 309 | 309 | 309 | -0.96% | 100 | - | -4.92% | - | - |
| 12/01 | 312 | 312 | 312 | 312 | -0.95% | 11,800 | - | -4.29% | - | - |
| 11/30 | 310 | 315 | 310 | 315 | 0% | 2,600 | - | -3.67% | - | - |
| 11/27 | 322 | 322 | 315 | 315 | -0.63% | 1,800 | - | -3.96% | - | - |
| 11/26 | 316 | 317 | 316 | 317 | -1.25% | 300 | - | -3.65% | - | - |
| 11/25 | 324 | 324 | 319 | 321 | +0.31% | 4,500 | - | -2.43% | - | - |
| 11/24 | 320 | 320 | 320 | 320 | 0% | 1,100 | - | -2.74% | - | - |
| 11/20 | 320 | 320 | 320 | 320 | 0% | 300 | - | -3.03% | - | - |
| 11/19 | 320 | 320 | 320 | 320 | 0% | 100 | - | -3.03% | - | - |
| 11/18 | 318 | 326 | 318 | 320 | -2.44% | 1,900 | - | -3.32% | - | - |
| 11/17 | 329 | 329 | 321 | 328 | -0.61% | 600 | - | -0.91% | - | - |
| 11/16 | 321 | 330 | 321 | 330 | -0.6% | 700 | - | -0.3% | - | - |
| 11/13 | 332 | 332 | 332 | 332 | +0.61% | 2,500 | - | +0.3% | - | - |
| 11/11 | 330 | 330 | 330 | 330 | -0.3% | 1,000 | - | -0.3% | - | - |
| 11/09 | 322 | 331 | 322 | 331 | 0% | 400 | - | 0% | - | - |
| 11/06 | 331 | 331 | 322 | 331 | +0.61% | 3,400 | - | -0.3% | - | - |
| 11/05 | 329 | 329 | 329 | 329 | -0.9% | 100 | - | -0.9% | - | - |
| 11/04 | 332 | 332 | 332 | 332 | +1.22% | 100 | - | -0.3% | - | - |
| 10/30 | 328 | 328 | 328 | 328 | +1.23% | 100 | - | -1.5% | - | - |
| 10/29 | 324 | 324 | 324 | 324 | +0.31% | 100 | - | -2.99% | - | - |
| 10/28 | 322 | 323 | 322 | 323 | -2.71% | 2,200 | - | -3.29% | - | - |
| 10/27 | 337 | 337 | 332 | 332 | +0.91% | 1,600 | - | -0.9% | - | - |
| 10/26 | 329 | 331 | 329 | 329 | -2.08% | 3,400 | - | -1.79% | - | - |
