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 | 1,025 | 1,028 | 1,015 | 1,018 | -0.68% | 9,500 | 78億7885万 | +10.53% | 8.48 | 0.71 |
| 03/30 | 1,001 | 1,030 | 1,001 | 1,025 | +2.71% | 9,400 | - | +11.9% | - | - |
| 03/29 | 995 | 1,000 | 977 | 998 | -0.2% | 18,100 | - | +9.55% | - | - |
| 03/26 | 1,010 | 1,010 | 966 | 1,000 | +0.7% | 10,900 | - | +10.25% | - | - |
| 03/25 | 940 | 1,000 | 940 | 993 | +5.64% | 22,800 | - | +9.97% | - | - |
| 03/24 | 920 | 940 | 920 | 940 | +2.17% | 7,600 | - | +4.44% | - | - |
| 03/23 | 915 | 940 | 915 | 920 | +0.44% | 7,400 | - | +2.45% | - | - |
| 03/19 | 916 | 916 | 915 | 916 | -0.43% | 2,900 | - | +2% | - | - |
| 03/18 | 915 | 920 | 915 | 920 | +0.55% | 7,100 | - | +2.45% | - | - |
| 03/17 | 908 | 920 | 908 | 915 | +0.77% | 7,900 | - | +1.89% | - | - |
| 03/16 | 908 | 925 | 908 | 908 | -1.52% | 12,500 | - | +1.11% | - | - |
| 03/15 | 903 | 930 | 903 | 922 | +3.02% | 11,200 | - | +2.56% | - | - |
| 03/12 | 890 | 900 | 890 | 895 | 0% | 4,400 | - | -0.33% | - | - |
| 03/11 | 890 | 900 | 890 | 895 | 0% | 6,200 | - | -0.56% | - | - |
| 03/10 | 900 | 900 | 895 | 895 | -0.56% | 4,400 | - | -0.67% | - | - |
| 03/09 | 900 | 900 | 889 | 900 | +1.81% | 8,200 | - | -0.33% | - | - |
| 03/08 | 886 | 890 | 874 | 884 | -0.11% | 7,100 | - | -2.1% | - | - |
| 03/05 | 881 | 890 | 874 | 885 | -0.56% | 7,200 | - | -2.1% | - | - |
| 03/04 | 895 | 895 | 887 | 890 | +0.11% | 1,200 | - | -1.66% | - | - |
| 03/03 | 900 | 900 | 886 | 889 | -0.11% | 900 | - | -1.77% | - | - |
| 03/02 | 900 | 900 | 869 | 890 | +1.14% | 2,100 | - | -1.66% | - | - |
| 03/01 | 890 | 890 | 872 | 880 | +0.57% | 1,500 | - | -2.76% | - | - |
| 02/26 | 884 | 884 | 875 | 875 | -0.46% | 3,300 | - | -3.31% | - | - |
| 02/25 | 880 | 880 | 879 | 879 | -0.34% | 400 | - | -2.98% | - | - |
| 02/24 | 890 | 890 | 882 | 882 | -1.45% | 3,300 | - | -2.65% | - | - |
| 02/23 | 900 | 900 | 885 | 895 | -0.56% | 5,900 | - | -1.32% | - | - |
| 02/22 | 908 | 908 | 900 | 900 | -0.88% | 2,400 | - | -0.77% | - | - |
| 02/19 | 902 | 908 | 900 | 908 | +0.67% | 7,000 | - | +0.11% | - | - |
| 02/18 | 905 | 910 | 900 | 902 | -0.33% | 5,300 | - | -0.55% | - | - |
| 02/17 | 919 | 919 | 905 | 905 | +0.56% | 2,100 | - | -0.22% | - | - |
| 02/16 | 900 | 900 | 900 | 900 | -1.64% | 1,500 | - | -0.66% | - | - |
| 02/15 | 910 | 915 | 910 | 915 | -0.44% | 1,000 | - | +0.99% | - | - |
| 02/12 | 906 | 919 | 905 | 919 | 0% | 3,100 | - | +1.55% | - | - |
| 02/10 | 920 | 920 | 915 | 919 | 0% | 5,200 | - | +1.77% | - | - |
| 02/09 | 920 | 920 | 913 | 919 | -0.11% | 800 | - | +1.88% | - | - |
| 02/08 | 900 | 920 | 891 | 920 | 0% | 10,600 | - | +2.11% | - | - |
| 02/05 | 920 | 920 | 915 | 920 | -1.29% | 3,300 | - | +2.45% | - | - |
| 02/04 | 931 | 937 | 927 | 932 | +0.11% | 6,700 | - | +4.02% | - | - |
| 02/03 | 932 | 932 | 919 | 931 | +0.65% | 2,200 | - | +4.37% | - | - |
| 02/02 | 926 | 926 | 917 | 925 | +1.43% | 8,200 | - | +4.05% | - | - |
| 02/01 | 934 | 936 | 901 | 912 | +0.33% | 10,900 | - | +3.05% | - | - |
| 01/29 | 901 | 909 | 876 | 909 | +1% | 6,100 | - | +3.06% | - | - |
| 01/28 | 890 | 900 | 890 | 900 | +1.12% | 2,600 | - | +2.39% | - | - |
| 01/27 | 882 | 890 | 878 | 890 | 0% | 800 | - | +1.6% | - | - |
| 01/26 | 900 | 900 | 890 | 890 | 0% | 1,600 | - | +1.83% | - | - |
| 01/25 | 877 | 890 | 877 | 890 | 0% | 600 | - | +2.06% | - | - |
| 01/22 | 890 | 890 | 883 | 890 | -1.11% | 1,600 | - | +2.42% | - | - |
| 01/21 | 876 | 900 | 876 | 900 | +1.35% | 2,500 | - | +3.81% | - | - |
| 01/20 | 900 | 900 | 878 | 888 | -1.33% | 2,100 | - | +2.9% | - | - |
| 01/19 | 900 | 900 | 890 | 900 | +1.12% | 3,900 | - | +4.53% | - | - |
| 01/18 | 875 | 890 | 875 | 890 | -1.11% | 2,100 | - | +3.73% | - | - |
| 01/15 | 900 | 906 | 900 | 900 | 0% | 4,200 | - | +5.14% | - | - |
| 01/14 | 895 | 905 | 880 | 900 | 0% | 8,900 | - | +5.26% | - | - |
| 01/13 | 900 | 900 | 895 | 900 | 0% | 4,600 | - | +5.76% | - | - |
| 01/12 | 894 | 901 | 892 | 900 | +1.35% | 12,200 | - | +6.26% | - | - |
| 01/08 | 900 | 900 | 888 | 888 | -0.78% | 2,500 | - | +5.34% | - | - |
| 01/07 | 880 | 900 | 880 | 895 | +2.05% | 15,700 | - | +6.67% | - | - |
| 01/06 | 867 | 885 | 867 | 877 | -1.46% | 3,600 | - | +5.16% | - | - |
| 01/05 | 910 | 910 | 876 | 890 | +1.14% | 5,200 | - | +7.23% | - | - |
| 01/04 | 861 | 880 | 861 | 880 | +1.73% | 2,000 | - | +6.67% | - | - |
| 2009 |
| 12/30 | 856 | 870 | 855 | 865 | +1.17% | 4,100 | - | +5.36% | - | - |
| 12/29 | 850 | 855 | 850 | 855 | +1.18% | 2,100 | - | +4.65% | - | - |
| 12/28 | 840 | 845 | 840 | 845 | +0.6% | 1,500 | - | +3.81% | - | - |
| 12/25 | 840 | 840 | 835 | 840 | +0.96% | 1,400 | - | +3.7% | - | - |
| 12/24 | 839 | 840 | 830 | 832 | -0.83% | 4,300 | - | +3.1% | - | - |
| 12/22 | 832 | 840 | 830 | 839 | +0.84% | 4,300 | - | +4.09% | - | - |
| 12/21 | 840 | 844 | 832 | 832 | 0% | 3,200 | - | +3.23% | - | - |
| 12/18 | 832 | 832 | 831 | 832 | 0% | 1,700 | - | +3.23% | - | - |
| 12/17 | 832 | 832 | 829 | 832 | +0.24% | 900 | - | +3.23% | - | - |
| 12/16 | 860 | 863 | 830 | 830 | 0% | 6,700 | - | +2.98% | - | - |
| 12/15 | 834 | 834 | 822 | 830 | +0.61% | 2,000 | - | +2.85% | - | - |
| 12/14 | 838 | 838 | 825 | 825 | +0.61% | 5,800 | - | +1.98% | - | - |
| 12/11 | 830 | 830 | 820 | 820 | -1.2% | 1,600 | - | +1.23% | - | - |
| 12/10 | 811 | 830 | 811 | 830 | +0.97% | 600 | - | +2.22% | - | - |
| 12/09 | 822 | 822 | 822 | 822 | -2.14% | 600 | - | +0.98% | - | - |
| 12/08 | 850 | 850 | 835 | 840 | -3.45% | 2,600 | - | +2.94% | - | - |
| 12/07 | 860 | 880 | 820 | 870 | +7.27% | 12,000 | - | +6.23% | - | - |
| 12/04 | 810 | 820 | 803 | 811 | +1.25% | 3,700 | - | -0.73% | - | - |
| 12/03 | 804 | 804 | 800 | 801 | +0.5% | 5,100 | - | -1.96% | - | - |
| 12/02 | 788 | 805 | 785 | 797 | +1.53% | 6,300 | - | -2.57% | - | - |
| 12/01 | 800 | 800 | 785 | 785 | +0.64% | 3,100 | - | -4.15% | - | - |
| 11/30 | 757 | 780 | 757 | 780 | +1.96% | 400 | - | -4.88% | - | - |
| 11/27 | 770 | 775 | 765 | 765 | -1.54% | 3,500 | - | -6.82% | - | - |
| 11/26 | 805 | 805 | 777 | 777 | +1.57% | 2,900 | - | -5.47% | - | - |
| 11/25 | 764 | 765 | 764 | 765 | -0.91% | 300 | - | -7.05% | - | - |
| 11/24 | 772 | 799 | 772 | 772 | +0.78% | 4,100 | - | -6.31% | - | - |
| 11/20 | 755 | 781 | 755 | 766 | +0.79% | 6,000 | - | -7.38% | - | - |
| 11/19 | 761 | 780 | 760 | 760 | -1.55% | 4,300 | - | -8.32% | - | - |
| 11/18 | 801 | 801 | 772 | 772 | -3.86% | 3,100 | - | -7.21% | - | - |
| 11/17 | 801 | 816 | 801 | 803 | -3.25% | 6,500 | - | -3.72% | - | - |
| 11/16 | 835 | 835 | 816 | 830 | -0.72% | 2,000 | - | -0.6% | - | - |
| 11/13 | 831 | 840 | 825 | 836 | +0.6% | 11,800 | - | +0.12% | - | - |
| 11/12 | 832 | 840 | 830 | 831 | 0% | 2,600 | - | -0.36% | - | - |
| 11/11 | 836 | 850 | 831 | 831 | -3.93% | 5,800 | - | -0.36% | - | - |
| 11/10 | 851 | 869 | 851 | 865 | +0.7% | 7,400 | - | +3.84% | - | - |
| 11/09 | 851 | 867 | 850 | 859 | +0.35% | 3,600 | - | +3.25% | - | - |
| 11/06 | 884 | 884 | 856 | 856 | -2.73% | 3,000 | - | +3.13% | - | - |
| 11/05 | 875 | 885 | 864 | 880 | +0.8% | 5,200 | - | +6.15% | - | - |
| 11/04 | 885 | 885 | 865 | 873 | -1.24% | 5,300 | - | +5.43% | - | - |
| 11/02 | 875 | 898 | 867 | 884 | -2.96% | 21,800 | - | +7.15% | - | - |
