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 | 812 | 818 | 808 | 815 | +0.37% | 2,839,000 | 5746億8013万 | +1.88% | 17.54 | 0.82 |
| 03/30 | 800 | 813 | 796 | 812 | +1% | 2,907,000 | - | +1.63% | - | - |
| 03/29 | 801 | 806 | 797 | 804 | -0.37% | 1,187,000 | - | +0.75% | - | - |
| 03/26 | 803 | 807 | 800 | 807 | +0.25% | 2,186,000 | - | +1.25% | - | - |
| 03/25 | 803 | 808 | 803 | 805 | -0.25% | 1,506,000 | - | +1.13% | - | - |
| 03/24 | 802 | 807 | 801 | 807 | +0.62% | 1,375,000 | - | +1.51% | - | - |
| 03/23 | 808 | 810 | 801 | 802 | -0.62% | 1,224,000 | - | +1.01% | - | - |
| 03/19 | 801 | 807 | 798 | 807 | +0.75% | 1,179,000 | - | +1.89% | - | - |
| 03/18 | 800 | 804 | 799 | 801 | -0.37% | 833,000 | - | +1.26% | - | - |
| 03/17 | 803 | 806 | 798 | 804 | +0.25% | 1,469,000 | - | +1.77% | - | - |
| 03/16 | 797 | 803 | 797 | 802 | 0% | 943,000 | - | +1.78% | - | - |
| 03/15 | 800 | 804 | 797 | 802 | +1.01% | 1,115,000 | - | +1.91% | - | - |
| 03/12 | 800 | 800 | 792 | 794 | +0.13% | 5,508,000 | - | +1.15% | - | - |
| 03/11 | 786 | 793 | 786 | 793 | +0.51% | 1,796,000 | - | +1.02% | - | - |
| 03/10 | 796 | 800 | 788 | 789 | -1.25% | 1,962,000 | - | +0.51% | - | - |
| 03/09 | 809 | 810 | 798 | 799 | -1.72% | 1,960,000 | - | +1.91% | - | - |
| 03/08 | 810 | 813 | 808 | 813 | +0.49% | 2,285,000 | - | +3.7% | - | - |
| 03/05 | 803 | 809 | 802 | 809 | +1.13% | 2,666,000 | - | +3.45% | - | - |
| 03/04 | 798 | 803 | 794 | 800 | +0.13% | 2,605,000 | - | +2.43% | - | - |
| 03/03 | 791 | 799 | 790 | 799 | +0.5% | 1,874,000 | - | +2.3% | - | - |
| 03/02 | 793 | 795 | 789 | 795 | +0.89% | 1,249,000 | - | +1.79% | - | - |
| 03/01 | 793 | 799 | 787 | 788 | +0.13% | 1,406,000 | - | +0.9% | - | - |
| 02/26 | 779 | 789 | 779 | 787 | +0.38% | 1,513,000 | - | +0.64% | - | - |
| 02/25 | 782 | 787 | 776 | 784 | +0.26% | 1,295,000 | - | 0% | - | - |
| 02/24 | 777 | 785 | 773 | 782 | -1.26% | 1,205,000 | - | -0.38% | - | - |
| 02/23 | 793 | 795 | 785 | 792 | +0.51% | 2,037,000 | - | +0.64% | - | - |
| 02/22 | 782 | 795 | 776 | 788 | +2.74% | 2,269,000 | - | 0% | - | - |
| 02/19 | 787 | 787 | 767 | 767 | -2.91% | 1,304,000 | - | -2.91% | - | - |
| 02/18 | 783 | 794 | 780 | 790 | +1.02% | 1,723,000 | - | -0.25% | - | - |
| 02/17 | 776 | 784 | 774 | 782 | +1.3% | 1,271,000 | - | -1.39% | - | - |
| 02/16 | 773 | 775 | 770 | 772 | 0% | 630,000 | - | -2.77% | - | - |
| 02/15 | 777 | 781 | 771 | 772 | -0.64% | 953,000 | - | -3.02% | - | - |
| 02/12 | 771 | 777 | 768 | 777 | +1.44% | 2,010,000 | - | -2.51% | - | - |
| 02/10 | 770 | 772 | 765 | 766 | +0.39% | 1,769,000 | - | -4.13% | - | - |
| 02/09 | 767 | 769 | 762 | 763 | -0.65% | 2,378,000 | - | -4.74% | - | - |
| 02/08 | 767 | 771 | 766 | 768 | +0.26% | 1,224,000 | - | -4.36% | - | - |
| 02/05 | 770 | 776 | 766 | 766 | -2.05% | 2,237,000 | - | -4.73% | - | - |
| 02/04 | 791 | 791 | 777 | 782 | -0.13% | 1,505,000 | - | -2.98% | - | - |
| 02/03 | 790 | 792 | 782 | 783 | -0.51% | 1,256,000 | - | -3.09% | - | - |
| 02/02 | 782 | 788 | 779 | 787 | +0.9% | 1,352,000 | - | -2.72% | - | - |
| 02/01 | 783 | 784 | 773 | 780 | -0.26% | 2,020,000 | - | -3.7% | - | - |
| 01/29 | 788 | 789 | 782 | 782 | -0.38% | 2,052,000 | - | -3.69% | - | - |
| 01/28 | 791 | 792 | 785 | 785 | -0.63% | 2,455,000 | - | -3.44% | - | - |
| 01/27 | 792 | 796 | 790 | 790 | -0.25% | 1,593,000 | - | -2.95% | - | - |
| 01/26 | 802 | 803 | 792 | 792 | -1.25% | 3,508,000 | - | -2.82% | - | - |
| 01/25 | 802 | 806 | 799 | 802 | -0.99% | 3,203,000 | - | -1.72% | - | - |
| 01/22 | 819 | 820 | 806 | 810 | -2.41% | 3,650,000 | - | -0.86% | - | - |
| 01/21 | 816 | 830 | 816 | 830 | +1.22% | 3,543,000 | - | +1.47% | - | - |
| 01/20 | 826 | 830 | 818 | 820 | -0.61% | 1,929,000 | - | +0.12% | - | - |
| 01/19 | 824 | 837 | 821 | 825 | +0.12% | 2,998,000 | - | +0.61% | - | - |
| 01/18 | 836 | 844 | 820 | 824 | -1.79% | 5,110,000 | - | +0.24% | - | - |
| 01/15 | 823 | 840 | 815 | 839 | +2.82% | 4,710,000 | - | +1.94% | - | - |
| 01/14 | 810 | 820 | 805 | 816 | +0.87% | 2,548,000 | - | -0.97% | - | - |
| 01/13 | 806 | 821 | 806 | 809 | -0.12% | 1,785,000 | - | -2.18% | - | - |
| 01/12 | 807 | 812 | 802 | 810 | -0.25% | 2,692,000 | - | -2.29% | - | - |
| 01/08 | 805 | 813 | 803 | 812 | -0.49% | 4,498,000 | - | -2.29% | - | - |
| 01/07 | 825 | 826 | 813 | 816 | -1.21% | 2,644,000 | - | -2.16% | - | - |
| 01/06 | 822 | 829 | 816 | 826 | +1.72% | 1,553,000 | - | -1.2% | - | - |
| 01/05 | 818 | 822 | 806 | 812 | +0.62% | 1,790,000 | - | -2.99% | - | - |
| 01/04 | 805 | 812 | 801 | 807 | +0.25% | 908,000 | - | -3.93% | - | - |
| 2009 |
| 12/30 | 819 | 822 | 805 | 805 | -1.11% | 1,373,000 | - | -4.51% | - | - |
| 12/29 | 820 | 822 | 813 | 814 | -0.61% | 1,769,000 | - | -3.78% | - | - |
| 12/28 | 815 | 821 | 815 | 819 | +0.61% | 1,204,000 | - | -3.65% | - | - |
| 12/25 | 820 | 821 | 813 | 814 | -0.37% | 1,220,000 | - | -4.68% | - | - |
| 12/24 | 817 | 824 | 813 | 817 | 0% | 1,628,000 | - | -4.78% | - | - |
| 12/22 | 812 | 819 | 803 | 817 | +1.87% | 2,417,000 | - | -5.11% | - | - |
| 12/21 | 815 | 818 | 802 | 802 | -1.72% | 1,673,000 | - | -7.18% | - | - |
| 12/18 | 813 | 818 | 807 | 816 | 0% | 2,658,000 | - | -5.88% | - | - |
| 12/17 | 830 | 832 | 815 | 816 | -1.92% | 3,336,000 | - | -6.1% | - | - |
| 12/16 | 850 | 860 | 817 | 832 | +0.97% | 4,959,000 | - | -4.59% | - | - |
| 12/15 | 828 | 833 | 821 | 824 | -1.08% | 1,929,000 | - | -5.72% | - | - |
| 12/14 | 850 | 850 | 822 | 833 | -2.12% | 2,289,000 | - | -4.91% | - | - |
| 12/11 | 860 | 860 | 843 | 851 | -0.12% | 4,862,000 | - | -3.19% | - | - |
| 12/10 | 858 | 869 | 850 | 852 | -1.62% | 2,310,000 | - | -3.29% | - | - |
| 12/09 | 858 | 872 | 851 | 866 | +0.7% | 2,220,000 | - | -1.93% | - | - |
| 12/08 | 862 | 869 | 855 | 860 | -0.69% | 1,944,000 | - | -2.82% | - | - |
| 12/07 | 880 | 884 | 863 | 866 | -0.46% | 1,763,000 | - | -2.37% | - | - |
| 12/04 | 875 | 878 | 865 | 870 | -1.02% | 1,644,000 | - | -2.14% | - | - |
| 12/03 | 871 | 881 | 860 | 879 | +2.09% | 3,139,000 | - | -1.35% | - | - |
| 12/02 | 852 | 861 | 848 | 861 | -1.6% | 2,700,000 | - | -3.48% | - | - |
| 12/01 | 850 | 875 | 845 | 875 | +1.27% | 3,621,000 | - | -2.13% | - | - |
| 11/30 | 858 | 869 | 850 | 864 | +0.82% | 4,164,000 | - | -3.46% | - | - |
| 11/27 | 861 | 867 | 853 | 857 | -1.83% | 2,316,000 | - | -4.35% | - | - |
| 11/26 | 868 | 879 | 863 | 873 | -0.91% | 1,970,000 | - | -2.78% | - | - |
| 11/25 | 895 | 903 | 876 | 881 | -1.45% | 1,806,000 | - | -2% | - | - |
| 11/24 | 920 | 920 | 892 | 894 | -2.3% | 1,547,000 | - | -0.56% | - | - |
| 11/20 | 910 | 919 | 901 | 915 | +0.11% | 2,197,000 | - | +1.89% | - | - |
| 11/19 | 916 | 917 | 906 | 914 | +0.44% | 2,902,000 | - | +1.9% | - | - |
| 11/18 | 904 | 915 | 901 | 910 | +0.44% | 1,943,000 | - | +1.68% | - | - |
| 11/17 | 900 | 907 | 896 | 906 | +1.57% | 2,010,000 | - | +1.34% | - | - |
| 11/16 | 875 | 896 | 870 | 892 | +3% | 1,515,000 | - | -0.11% | - | - |
| 11/13 | 861 | 870 | 860 | 866 | -0.35% | 1,922,000 | - | -2.91% | - | - |
| 11/12 | 881 | 884 | 866 | 869 | -1.47% | 1,448,000 | - | -2.69% | - | - |
| 11/11 | 895 | 895 | 880 | 882 | -0.34% | 856,000 | - | -1.23% | - | - |
| 11/10 | 894 | 900 | 882 | 885 | -0.56% | 1,185,000 | - | -1.01% | - | - |
| 11/09 | 900 | 900 | 882 | 890 | -0.78% | 743,000 | - | -0.45% | - | - |
| 11/06 | 909 | 909 | 889 | 897 | -0.22% | 1,127,000 | - | +0.22% | - | - |
| 11/05 | 897 | 906 | 890 | 899 | -0.88% | 1,030,000 | - | +0.22% | - | - |
| 11/04 | 899 | 907 | 889 | 907 | 0% | 1,197,000 | - | +1% | - | - |
| 11/02 | 894 | 907 | 891 | 907 | -0.77% | 1,543,000 | - | +1% | - | - |
