株価チャート
2009/10/27～2010/03/31
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 | 873 | 874 | 870 | 870 | -1.36% | 3,500 | 86億3394万 | -3.12% | - | 0.51 |
| 03/30 | 875 | 882 | 875 | 882 | +0.23% | 200 | - | -2.11% | - | - |
| 03/29 | 872 | 880 | 872 | 880 | -2.11% | 1,600 | - | -2.65% | - | - |
| 03/26 | 899 | 900 | 899 | 899 | 0% | 1,000 | - | -0.99% | - | - |
| 03/25 | 888 | 899 | 888 | 899 | +1.24% | 2,500 | - | -1.32% | - | - |
| 03/24 | 880 | 890 | 880 | 888 | -0.78% | 4,100 | - | -2.95% | - | - |
| 03/23 | 894 | 896 | 890 | 895 | -0.56% | 3,600 | - | -2.61% | - | - |
| 03/19 | 900 | 900 | 894 | 900 | +0.56% | 1,300 | - | -2.49% | - | - |
| 03/18 | 905 | 905 | 895 | 895 | -1.1% | 400 | - | -3.35% | - | - |
| 03/17 | 880 | 905 | 880 | 905 | +2.84% | 900 | - | -2.58% | - | - |
| 03/16 | 880 | 880 | 871 | 880 | +1.15% | 1,300 | - | -5.48% | - | - |
| 03/15 | 871 | 871 | 870 | 870 | -0.34% | 1,300 | - | -6.85% | - | - |
| 03/12 | 897 | 897 | 870 | 873 | -2.78% | 7,000 | - | -6.93% | - | - |
| 03/11 | 900 | 900 | 898 | 898 | -0.11% | 3,700 | - | -4.57% | - | - |
| 03/10 | 900 | 900 | 897 | 899 | 0% | 2,700 | - | -4.67% | - | - |
| 03/09 | 899 | 899 | 899 | 899 | +0.22% | 200 | - | -4.77% | - | - |
| 03/08 | 908 | 908 | 895 | 897 | -0.22% | 3,300 | - | -5.18% | - | - |
| 03/05 | 899 | 899 | 899 | 899 | 0% | 100 | - | -5.27% | - | - |
| 03/04 | 907 | 907 | 899 | 899 | -1.21% | 1,600 | - | -5.47% | - | - |
| 03/03 | 919 | 919 | 909 | 910 | -1.09% | 1,700 | - | -4.71% | - | - |
| 03/02 | 921 | 922 | 919 | 920 | +0.11% | 3,100 | - | -3.87% | - | - |
| 03/01 | 930 | 939 | 916 | 919 | +0.33% | 1,200 | - | -4.07% | - | - |
| 02/26 | 921 | 922 | 915 | 916 | -0.65% | 4,200 | - | -4.48% | - | - |
| 02/25 | 934 | 934 | 922 | 922 | -1.91% | 1,000 | - | -3.96% | - | - |
| 02/24 | 947 | 947 | 920 | 940 | -0.74% | 3,200 | - | -2.19% | - | - |
| 02/23 | 950 | 950 | 940 | 947 | -0.32% | 2,000 | - | -1.56% | - | - |
| 02/22 | 979 | 979 | 950 | 950 | -3.06% | 5,500 | - | -1.25% | - | - |
| 02/19 | 980 | 980 | 978 | 980 | -0.31% | 700 | - | +1.98% | - | - |
| 02/18 | 989 | 989 | 983 | 983 | -0.61% | 1,300 | - | +2.61% | - | - |
| 02/17 | 985 | 989 | 974 | 989 | -0.1% | 600 | - | +3.67% | - | - |
| 02/16 | 990 | 990 | 971 | 990 | -0.9% | 1,800 | - | +4.1% | - | - |
| 02/12 | 999 | 999 | 999 | 999 | +2.99% | 6,400 | - | +5.38% | - | - |
| 02/10 | 959 | 970 | 959 | 970 | +1.15% | 2,100 | - | +2.43% | - | - |
| 02/09 | 959 | 959 | 959 | 959 | -0.1% | 200 | - | +1.59% | - | - |
| 02/08 | 960 | 960 | 956 | 960 | -0.21% | 1,100 | - | +1.59% | - | - |
| 02/05 | 960 | 962 | 949 | 962 | +0.21% | 800 | - | +2.12% | - | - |
| 02/04 | 961 | 961 | 960 | 960 | 0% | 700 | - | +2.24% | - | - |
| 02/03 | 949 | 960 | 949 | 960 | +2.13% | 500 | - | +2.56% | - | - |
| 02/02 | 941 | 942 | 939 | 940 | -0.21% | 2,300 | - | +0.75% | - | - |
| 02/01 | 940 | 942 | 940 | 942 | +0.21% | 300 | - | +1.18% | - | - |
| 01/29 | 950 | 950 | 940 | 940 | -2.08% | 900 | - | +1.29% | - | - |
| 01/28 | 946 | 960 | 946 | 960 | 0% | 200 | - | +3.67% | - | - |
| 01/26 | 950 | 960 | 950 | 960 | -3.52% | 200 | - | +3.9% | - | - |
| 01/25 | 995 | 995 | 995 | 995 | +4.74% | 1,700 | - | +8.15% | - | - |
| 01/22 | 950 | 950 | 950 | 950 | 0% | 1,700 | - | +3.83% | - | - |
| 01/21 | 964 | 964 | 948 | 950 | 0% | 3,000 | - | +4.17% | - | - |
| 01/20 | 949 | 950 | 943 | 950 | +1.06% | 1,300 | - | +4.63% | - | - |
| 01/19 | 940 | 940 | 940 | 940 | 0% | 600 | - | +3.98% | - | - |
| 01/18 | 955 | 955 | 940 | 940 | -2.59% | 200 | - | +4.21% | - | - |
| 01/15 | 950 | 965 | 950 | 965 | +1.69% | 300 | - | +6.98% | - | - |
| 01/12 | 950 | 950 | 949 | 949 | +2.15% | 6,700 | - | +5.56% | - | - |
| 01/08 | 901 | 929 | 901 | 929 | +3.45% | 900 | - | +4.03% | - | - |
| 01/07 | 906 | 910 | 892 | 898 | -0.33% | 1,200 | - | +1.24% | - | - |
| 01/06 | 920 | 920 | 901 | 901 | -1.53% | 2,700 | - | +2.15% | - | - |
| 01/05 | 921 | 921 | 915 | 915 | +0.22% | 4,000 | - | +4.33% | - | - |
| 01/04 | 973 | 973 | 913 | 913 | -6.17% | 200 | - | +4.46% | - | - |
| 2009 |
| 12/30 | 985 | 985 | 973 | 973 | +9.94% | 4,900 | - | +11.84% | - | - |
| 12/29 | 1,050 | 1,050 | 885 | 885 | -10.15% | 8,700 | - | +2.55% | - | - |
| 12/28 | 985 | 985 | 985 | 985 | +11.3% | 7,600 | - | +14.53% | - | - |
| 12/25 | 873 | 885 | 870 | 885 | +0.23% | 2,600 | - | +3.75% | - | - |
| 12/24 | 900 | 900 | 882 | 883 | +0.11% | 2,100 | - | +4% | - | - |
| 12/22 | 890 | 890 | 881 | 882 | -0.23% | 3,400 | - | +4.13% | - | - |
| 12/21 | 899 | 899 | 880 | 884 | -0.56% | 2,500 | - | +4.62% | - | - |
| 12/18 | 890 | 899 | 884 | 889 | -0.11% | 4,300 | - | +5.46% | - | - |
| 12/17 | 890 | 890 | 885 | 890 | 0% | 2,300 | - | +5.58% | - | - |
| 12/16 | 890 | 891 | 890 | 890 | 0% | 1,500 | - | +5.58% | - | - |
| 12/15 | 880 | 890 | 880 | 890 | +2.3% | 1,400 | - | +5.58% | - | - |
| 12/14 | 900 | 900 | 860 | 870 | 0% | 6,500 | - | +3.2% | - | - |
| 12/11 | 880 | 880 | 860 | 870 | 0% | 5,000 | - | +2.96% | - | - |
| 12/10 | 850 | 870 | 845 | 870 | +2.35% | 4,000 | - | +2.84% | - | - |
| 12/09 | 866 | 866 | 850 | 850 | -1.85% | 2,000 | - | +0.24% | - | - |
| 12/08 | 879 | 879 | 826 | 866 | -0.35% | 4,900 | - | +1.88% | - | - |
| 12/07 | 990 | 990 | 869 | 869 | -8.53% | 6,800 | - | +2% | - | - |
| 12/04 | 950 | 950 | 950 | 950 | +6.74% | 3,900 | - | +11.24% | - | - |
| 12/03 | 890 | 890 | 890 | 890 | +12.66% | 2,900 | - | +4.34% | - | - |
| 12/02 | 810 | 830 | 790 | 790 | +1.02% | 700 | - | -7.6% | - | - |
| 12/01 | 820 | 820 | 782 | 782 | +0.26% | 1,100 | - | -9.28% | - | - |
| 11/30 | 781 | 800 | 780 | 780 | -0.13% | 1,100 | - | -10.24% | - | - |
| 11/27 | 821 | 821 | 781 | 781 | -4.99% | 900 | - | -10.74% | - | - |
| 11/26 | 832 | 832 | 822 | 822 | +1.11% | 1,900 | - | -6.8% | - | - |
| 11/25 | 813 | 813 | 813 | 813 | +1.63% | 2,100 | - | -8.24% | - | - |
| 11/24 | 820 | 820 | 800 | 800 | -0.99% | 2,500 | - | -10.21% | - | - |
| 11/20 | 809 | 809 | 800 | 808 | -0.12% | 1,700 | - | -9.92% | - | - |
| 11/19 | 809 | 809 | 809 | 809 | 0% | 1,200 | - | -10.41% | - | - |
| 11/18 | 826 | 826 | 809 | 809 | -2.18% | 1,200 | - | -10.9% | - | - |
| 11/17 | 827 | 828 | 827 | 827 | 0% | 1,200 | - | -9.52% | - | - |
| 11/16 | 835 | 835 | 827 | 827 | -0.96% | 1,600 | - | -9.91% | - | - |
| 11/13 | 883 | 883 | 815 | 835 | -5.65% | 2,200 | - | -9.34% | - | - |
| 11/12 | 885 | 885 | 885 | 885 | -0.78% | 6,000 | - | -4.32% | - | - |
| 11/11 | 900 | 900 | 892 | 892 | -0.34% | 4,400 | - | -3.78% | - | - |
| 11/10 | 900 | 906 | 885 | 895 | -0.22% | 3,200 | - | -3.66% | - | - |
| 11/09 | 900 | 900 | 897 | 897 | -0.33% | 2,400 | - | -3.55% | - | - |
| 11/06 | 903 | 910 | 900 | 900 | 0% | 3,800 | - | -3.23% | - | - |
| 11/05 | 915 | 915 | 900 | 900 | -1.64% | 2,300 | - | -3.33% | - | - |
| 11/04 | 916 | 916 | 915 | 915 | -0.33% | 1,500 | - | -2.24% | - | - |
| 11/02 | 918 | 918 | 918 | 918 | +0.77% | 1,200 | - | -2.24% | - | - |
| 10/30 | 920 | 921 | 911 | 911 | -1.09% | 1,300 | - | -3.29% | - | - |
| 10/29 | 925 | 925 | 921 | 921 | -0.97% | 2,300 | - | -2.54% | - | - |
| 10/28 | 936 | 936 | 930 | 930 | -0.53% | 900 | - | -1.8% | - | - |
| 10/27 | 935 | 935 | 935 | 935 | -2.09% | 1,000 | - | -1.58% | - | - |
