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 | 838 | 840 | 829 | 836 | +1.33% | 1,007,000 | 2158億420万 | +2.96% | 15.15 | 1.13 |
| 03/30 | 812 | 826 | 810 | 825 | +1.6% | 865,000 | - | +1.6% | - | - |
| 03/29 | 810 | 815 | 807 | 812 | -1.58% | 863,000 | - | +0.12% | - | - |
| 03/26 | 817 | 825 | 810 | 825 | +1.1% | 470,000 | - | +2.1% | - | - |
| 03/25 | 825 | 826 | 815 | 816 | -1.33% | 356,000 | - | +1.24% | - | - |
| 03/24 | 815 | 828 | 815 | 827 | +1.47% | 1,153,000 | - | +2.86% | - | - |
| 03/23 | 813 | 821 | 813 | 815 | +0.25% | 431,000 | - | +1.75% | - | - |
| 03/19 | 811 | 815 | 807 | 813 | +1.12% | 692,000 | - | +1.88% | - | - |
| 03/18 | 808 | 812 | 802 | 804 | -0.12% | 673,000 | - | +1.13% | - | - |
| 03/17 | 795 | 807 | 795 | 805 | +1.26% | 661,000 | - | +1.64% | - | - |
| 03/16 | 787 | 796 | 782 | 795 | +1.02% | 800,000 | - | +0.76% | - | - |
| 03/15 | 786 | 795 | 784 | 787 | +0.13% | 1,529,000 | - | -0.13% | - | - |
| 03/12 | 792 | 796 | 780 | 786 | -1.01% | 1,888,000 | - | -0.25% | - | - |
| 03/11 | 792 | 799 | 790 | 794 | +0.25% | 969,000 | - | +0.89% | - | - |
| 03/10 | 809 | 811 | 791 | 792 | -2.94% | 1,251,000 | - | +0.64% | - | - |
| 03/09 | 827 | 827 | 816 | 816 | -1.33% | 278,000 | - | +3.55% | - | - |
| 03/08 | 825 | 828 | 820 | 827 | +1.22% | 401,000 | - | +5.08% | - | - |
| 03/05 | 818 | 834 | 815 | 817 | +0.12% | 799,000 | - | +4.08% | - | - |
| 03/04 | 820 | 822 | 812 | 816 | -0.85% | 497,000 | - | +3.95% | - | - |
| 03/03 | 820 | 827 | 817 | 823 | +0.73% | 612,000 | - | +4.84% | - | - |
| 03/02 | 821 | 822 | 811 | 817 | -0.61% | 783,000 | - | +4.08% | - | - |
| 03/01 | 817 | 829 | 815 | 822 | +0.86% | 653,000 | - | +4.58% | - | - |
| 02/26 | 809 | 815 | 806 | 815 | +0.49% | 907,000 | - | +3.56% | - | - |
| 02/25 | 816 | 822 | 807 | 811 | -0.37% | 673,000 | - | +2.79% | - | - |
| 02/24 | 819 | 821 | 808 | 814 | -1.33% | 778,000 | - | +2.91% | - | - |
| 02/23 | 810 | 827 | 806 | 825 | +3% | 1,452,000 | - | +4.17% | - | - |
| 02/22 | 806 | 821 | 795 | 801 | +7.37% | 2,215,000 | - | +1.01% | - | - |
| 02/19 | 769 | 771 | 746 | 746 | -3.49% | 705,000 | - | -6.16% | - | - |
| 02/18 | 774 | 777 | 771 | 773 | +0.78% | 850,000 | - | -3.25% | - | - |
| 02/17 | 778 | 778 | 764 | 767 | +2.54% | 1,715,000 | - | -4.24% | - | - |
| 02/16 | 742 | 755 | 741 | 748 | +0.94% | 1,145,000 | - | -6.85% | - | - |
| 02/15 | 743 | 744 | 733 | 741 | +0.41% | 1,001,000 | - | -8.06% | - | - |
| 02/12 | 735 | 744 | 728 | 738 | +1.79% | 1,193,000 | - | -9% | - | - |
| 02/10 | 733 | 738 | 722 | 725 | -1.89% | 1,872,000 | - | -11.04% | - | - |
| 02/09 | 740 | 745 | 730 | 739 | -1.6% | 1,235,000 | - | -9.66% | - | - |
| 02/08 | 783 | 783 | 748 | 751 | -4.45% | 1,286,000 | - | -8.53% | - | - |
| 02/05 | 780 | 792 | 776 | 786 | +0.64% | 677,000 | - | -4.5% | - | - |
| 02/04 | 794 | 795 | 774 | 781 | -1.64% | 1,054,000 | - | -5.22% | - | - |
| 02/03 | 799 | 806 | 792 | 794 | -0.63% | 781,000 | - | -3.87% | - | - |
| 02/02 | 794 | 800 | 791 | 799 | +1.27% | 631,000 | - | -3.27% | - | - |
| 02/01 | 799 | 800 | 785 | 789 | -1.25% | 1,095,000 | - | -4.59% | - | - |
| 01/29 | 806 | 810 | 799 | 799 | -0.87% | 876,000 | - | -3.5% | - | - |
| 01/28 | 814 | 814 | 805 | 806 | -1.47% | 863,000 | - | -2.77% | - | - |
| 01/27 | 828 | 828 | 816 | 818 | -1.21% | 549,000 | - | -1.45% | - | - |
| 01/26 | 841 | 842 | 824 | 828 | -1.55% | 677,000 | - | -0.36% | - | - |
| 01/25 | 841 | 851 | 841 | 841 | -0.83% | 525,000 | - | +1.2% | - | - |
| 01/22 | 858 | 862 | 841 | 848 | -1.62% | 913,000 | - | +2.05% | - | - |
| 01/21 | 838 | 866 | 835 | 862 | +2.13% | 965,000 | - | +3.98% | - | - |
| 01/20 | 857 | 864 | 841 | 844 | -1.4% | 753,000 | - | +1.93% | - | - |
| 01/19 | 855 | 860 | 847 | 856 | +0.94% | 408,000 | - | +3.63% | - | - |
| 01/18 | 851 | 863 | 843 | 848 | -1.05% | 577,000 | - | +2.79% | - | - |
| 01/15 | 834 | 858 | 834 | 857 | +2.76% | 900,000 | - | +3.88% | - | - |
| 01/14 | 825 | 836 | 825 | 834 | +1.34% | 833,000 | - | +1.09% | - | - |
| 01/13 | 821 | 835 | 819 | 823 | +0.24% | 702,000 | - | -0.24% | - | - |
| 01/12 | 822 | 830 | 816 | 821 | -0.73% | 879,000 | - | -0.73% | - | - |
| 01/08 | 844 | 852 | 820 | 827 | -2.59% | 1,402,000 | - | 0% | - | - |
| 01/07 | 843 | 858 | 840 | 849 | +1.31% | 646,000 | - | +2.54% | - | - |
| 01/06 | 822 | 838 | 815 | 838 | +3.33% | 676,000 | - | +1.21% | - | - |
| 01/05 | 823 | 823 | 810 | 811 | -0.12% | 377,000 | - | -1.93% | - | - |
| 01/04 | 807 | 815 | 807 | 812 | +0.74% | 213,000 | - | -1.81% | - | - |
| 2009 |
| 12/30 | 814 | 815 | 804 | 806 | -1.23% | 334,000 | - | -2.54% | - | - |
| 12/29 | 815 | 820 | 809 | 816 | +0.49% | 431,000 | - | -1.33% | - | - |
| 12/28 | 812 | 821 | 812 | 812 | -0.49% | 315,000 | - | -2.05% | - | - |
| 12/25 | 815 | 822 | 814 | 816 | +0.25% | 256,000 | - | -1.81% | - | - |
| 12/24 | 824 | 825 | 814 | 814 | -1.09% | 295,000 | - | -2.28% | - | - |
| 12/22 | 833 | 833 | 823 | 823 | +0.49% | 417,000 | - | -1.44% | - | - |
| 12/21 | 833 | 838 | 819 | 819 | -1.56% | 467,000 | - | -2.03% | - | - |
| 12/18 | 830 | 839 | 820 | 832 | 0% | 845,000 | - | -0.48% | - | - |
| 12/17 | 843 | 847 | 831 | 832 | -1.07% | 1,117,000 | - | -0.36% | - | - |
| 12/16 | 861 | 870 | 834 | 841 | +1.2% | 1,583,000 | - | +0.72% | - | - |
| 12/15 | 815 | 837 | 812 | 831 | +2.59% | 1,528,000 | - | -0.36% | - | - |
| 12/14 | 816 | 817 | 800 | 810 | -0.74% | 1,104,000 | - | -2.88% | - | - |
| 12/11 | 817 | 820 | 808 | 816 | -0.12% | 1,324,000 | - | -2.16% | - | - |
| 12/10 | 823 | 833 | 811 | 817 | -1.09% | 1,033,000 | - | -2.04% | - | - |
| 12/09 | 840 | 840 | 826 | 826 | -1.67% | 515,000 | - | -1.08% | - | - |
| 12/08 | 842 | 849 | 830 | 840 | -1.18% | 719,000 | - | +0.72% | - | - |
| 12/07 | 852 | 859 | 847 | 850 | +0.35% | 573,000 | - | +1.92% | - | - |
| 12/04 | 868 | 868 | 840 | 847 | -1.74% | 1,326,000 | - | +1.68% | - | - |
| 12/03 | 849 | 865 | 844 | 862 | +3.86% | 1,122,000 | - | +3.73% | - | - |
| 12/02 | 817 | 838 | 817 | 830 | -2.01% | 1,180,000 | - | +0.12% | - | - |
| 12/01 | 829 | 849 | 812 | 847 | -0.24% | 1,609,000 | - | +2.05% | - | - |
| 11/30 | 816 | 849 | 816 | 849 | +5.33% | 1,582,000 | - | +2.41% | - | - |
| 11/27 | 808 | 820 | 803 | 806 | -1.1% | 1,085,000 | - | -2.77% | - | - |
| 11/26 | 816 | 821 | 804 | 815 | -0.12% | 1,140,000 | - | -1.81% | - | - |
| 11/25 | 819 | 822 | 805 | 816 | +0.12% | 1,409,000 | - | -1.92% | - | - |
| 11/24 | 846 | 846 | 811 | 815 | -5.23% | 1,843,000 | - | -2.16% | - | - |
| 11/20 | 835 | 861 | 835 | 860 | +0.58% | 1,303,000 | - | +3.12% | - | - |
| 11/19 | 861 | 870 | 844 | 855 | -1.84% | 1,400,000 | - | +2.52% | - | - |
| 11/18 | 866 | 890 | 866 | 871 | +0.58% | 1,471,000 | - | +4.44% | - | - |
| 11/17 | 838 | 877 | 838 | 866 | +3.71% | 2,157,000 | - | +3.96% | - | - |
| 11/16 | 838 | 840 | 830 | 835 | +0.72% | 871,000 | - | +0.36% | - | - |
| 11/13 | 823 | 833 | 819 | 829 | +1.34% | 974,000 | - | -0.6% | - | - |
| 11/12 | 826 | 827 | 811 | 818 | -0.12% | 724,000 | - | -2.04% | - | - |
| 11/11 | 822 | 827 | 814 | 819 | +0.61% | 576,000 | - | -1.92% | - | - |
| 11/10 | 837 | 844 | 812 | 814 | -2.63% | 1,181,000 | - | -2.4% | - | - |
| 11/09 | 819 | 837 | 804 | 836 | +2.2% | 844,000 | - | +0.36% | - | - |
| 11/06 | 828 | 828 | 814 | 818 | -0.24% | 524,000 | - | -1.68% | - | - |
| 11/05 | 826 | 826 | 815 | 820 | 0% | 515,000 | - | -1.68% | - | - |
| 11/04 | 818 | 823 | 811 | 820 | -0.12% | 564,000 | - | -1.68% | - | - |
| 11/02 | 812 | 828 | 812 | 821 | -1.32% | 516,000 | - | -1.56% | - | - |
