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 | 496 | 497 | 489 | 492 | -1.2% | 11,308,000 | 8606億8413万 | +6.72% | 19.82 | 0.93 |
| 03/30 | 500 | 502 | 496 | 498 | 0% | 12,994,000 | - | +8.5% | - | - |
| 03/29 | 485 | 501 | 483 | 498 | +2.05% | 12,046,000 | - | +8.97% | - | - |
| 03/26 | 476 | 490 | 474 | 488 | +3.61% | 13,030,000 | - | +7.49% | - | - |
| 03/25 | 478 | 478 | 468 | 471 | -1.46% | 8,777,000 | - | +3.97% | - | - |
| 03/24 | 473 | 478 | 472 | 478 | +1.49% | 6,363,000 | - | +5.75% | - | - |
| 03/23 | 477 | 480 | 469 | 471 | -1.26% | 6,346,000 | - | +4.67% | - | - |
| 03/19 | 480 | 481 | 475 | 477 | +0.42% | 7,937,000 | - | +6.47% | - | - |
| 03/18 | 477 | 482 | 473 | 475 | -0.21% | 8,472,000 | - | +6.26% | - | - |
| 03/17 | 477 | 480 | 475 | 476 | +1.06% | 8,485,000 | - | +6.97% | - | - |
| 03/16 | 471 | 475 | 470 | 471 | -0.42% | 4,498,000 | - | +6.32% | - | - |
| 03/15 | 469 | 475 | 467 | 473 | +1.94% | 8,629,000 | - | +7.01% | - | - |
| 03/12 | 462 | 466 | 460 | 464 | +2.2% | 14,030,000 | - | +5.45% | - | - |
| 03/11 | 446 | 454 | 446 | 454 | +2.48% | 7,879,000 | - | +3.18% | - | - |
| 03/10 | 446 | 447 | 443 | 443 | -0.67% | 3,534,000 | - | +0.68% | - | - |
| 03/09 | 449 | 449 | 445 | 446 | -0.45% | 3,752,000 | - | +1.36% | - | - |
| 03/08 | 447 | 450 | 445 | 448 | +2.05% | 10,451,000 | - | +1.82% | - | - |
| 03/05 | 435 | 441 | 435 | 439 | +1.86% | 9,185,000 | - | -0.23% | - | - |
| 03/04 | 435 | 437 | 430 | 431 | -1.82% | 6,964,000 | - | -2.49% | - | - |
| 03/03 | 445 | 449 | 438 | 439 | -0.9% | 6,806,000 | - | -0.9% | - | - |
| 03/02 | 442 | 445 | 438 | 443 | +0.68% | 8,072,000 | - | -0.23% | - | - |
| 03/01 | 439 | 446 | 436 | 440 | +0.23% | 5,997,000 | - | -1.35% | - | - |
| 02/26 | 434 | 439 | 430 | 439 | +1.62% | 11,404,000 | - | -2.01% | - | - |
| 02/25 | 436 | 438 | 430 | 432 | -0.69% | 8,657,000 | - | -4.21% | - | - |
| 02/24 | 440 | 440 | 434 | 435 | -2.9% | 9,954,000 | - | -3.97% | - | - |
| 02/23 | 447 | 452 | 443 | 448 | +0.67% | 8,189,000 | - | -1.54% | - | - |
| 02/22 | 442 | 449 | 441 | 445 | +2.53% | 8,814,000 | - | -2.63% | - | - |
| 02/19 | 446 | 446 | 434 | 434 | -2.03% | 8,658,000 | - | -5.65% | - | - |
| 02/18 | 445 | 450 | 440 | 443 | -0.45% | 5,939,000 | - | -4.32% | - | - |
| 02/17 | 439 | 447 | 437 | 445 | +3.25% | 10,983,000 | - | -4.3% | - | - |
| 02/16 | 435 | 440 | 431 | 431 | -0.69% | 7,382,000 | - | -7.91% | - | - |
| 02/15 | 444 | 444 | 434 | 434 | -2.69% | 5,382,000 | - | -7.86% | - | - |
| 02/12 | 439 | 448 | 437 | 446 | +3.48% | 12,479,000 | - | -5.71% | - | - |
| 02/10 | 435 | 441 | 431 | 431 | 0% | 10,364,000 | - | -9.26% | - | - |
| 02/09 | 431 | 433 | 428 | 431 | 0% | 12,672,000 | - | -9.45% | - | - |
| 02/08 | 435 | 439 | 430 | 431 | -1.6% | 12,924,000 | - | -9.83% | - | - |
| 02/05 | 436 | 442 | 433 | 438 | -1.35% | 15,777,000 | - | -8.56% | - | - |
| 02/04 | 460 | 461 | 441 | 444 | -3.06% | 15,271,000 | - | -7.5% | - | - |
| 02/03 | 459 | 460 | 452 | 458 | +1.55% | 10,014,000 | - | -4.78% | - | - |
| 02/02 | 454 | 458 | 450 | 451 | +0.67% | 13,913,000 | - | -6.43% | - | - |
| 02/01 | 456 | 458 | 447 | 448 | -1.1% | 12,170,000 | - | -7.25% | - | - |
| 01/29 | 465 | 467 | 453 | 453 | -3.82% | 12,642,000 | - | -6.4% | - | - |
| 01/28 | 472 | 478 | 470 | 471 | +0.86% | 5,031,000 | - | -2.69% | - | - |
| 01/27 | 473 | 482 | 467 | 467 | -1.48% | 8,754,000 | - | -3.51% | - | - |
| 01/26 | 483 | 489 | 474 | 474 | -2.47% | 8,559,000 | - | -2.07% | - | - |
| 01/25 | 491 | 494 | 482 | 486 | -1.22% | 6,984,000 | - | +0.21% | - | - |
| 01/22 | 489 | 494 | 483 | 492 | -1.01% | 10,884,000 | - | +1.65% | - | - |
| 01/21 | 486 | 498 | 478 | 497 | +3.11% | 12,627,000 | - | +2.9% | - | - |
| 01/20 | 500 | 500 | 481 | 482 | -2.43% | 6,931,000 | - | 0% | - | - |
| 01/19 | 499 | 503 | 492 | 494 | -1.79% | 5,660,000 | - | +2.49% | - | - |
| 01/18 | 506 | 506 | 499 | 503 | -1.57% | 6,938,000 | - | +4.57% | - | - |
| 01/15 | 509 | 512 | 502 | 511 | +0.99% | 9,555,000 | - | +6.46% | - | - |
| 01/14 | 501 | 509 | 499 | 506 | +1.61% | 6,579,000 | - | +5.42% | - | - |
| 01/13 | 511 | 514 | 498 | 498 | -2.73% | 8,561,000 | - | +3.75% | - | - |
| 01/12 | 506 | 519 | 503 | 512 | +1.19% | 14,026,000 | - | +6.67% | - | - |
| 01/08 | 508 | 510 | 503 | 506 | +1.2% | 11,118,000 | - | +5.86% | - | - |
| 01/07 | 491 | 505 | 490 | 500 | +2.46% | 14,533,000 | - | +4.6% | - | - |
| 01/06 | 477 | 493 | 473 | 488 | +4.05% | 13,164,000 | - | +2.52% | - | - |
| 01/05 | 474 | 479 | 469 | 469 | +0.43% | 7,150,000 | - | -1.05% | - | - |
| 01/04 | 466 | 470 | 465 | 467 | +0.43% | 2,767,000 | - | -1.27% | - | - |
| 2009 |
| 12/30 | 467 | 469 | 463 | 465 | -0.43% | 5,953,000 | - | -1.48% | - | - |
| 12/29 | 463 | 470 | 461 | 467 | +0.65% | 6,188,000 | - | -1.06% | - | - |
| 12/28 | 468 | 473 | 464 | 464 | -1.49% | 6,792,000 | - | -1.49% | - | - |
| 12/25 | 476 | 477 | 468 | 471 | -0.84% | 3,668,000 | - | +0.21% | - | - |
| 12/24 | 479 | 480 | 473 | 475 | 0% | 8,560,000 | - | +1.28% | - | - |
| 12/22 | 472 | 478 | 470 | 475 | +1.71% | 6,809,000 | - | +1.5% | - | - |
| 12/21 | 468 | 472 | 465 | 467 | -0.43% | 5,092,000 | - | 0% | - | - |
| 12/18 | 473 | 473 | 466 | 469 | -0.85% | 7,380,000 | - | +0.43% | - | - |
| 12/17 | 485 | 487 | 473 | 473 | -2.87% | 7,225,000 | - | +1.5% | - | - |
| 12/16 | 493 | 499 | 481 | 487 | +2.74% | 10,855,000 | - | +4.51% | - | - |
| 12/15 | 468 | 480 | 466 | 474 | +2.38% | 8,790,000 | - | +1.94% | - | - |
| 12/14 | 478 | 480 | 462 | 463 | -2.11% | 8,749,000 | - | -0.22% | - | - |
| 12/11 | 475 | 478 | 465 | 473 | +1.72% | 15,526,000 | - | +1.94% | - | - |
| 12/10 | 468 | 477 | 461 | 465 | -1.69% | 11,046,000 | - | +0.43% | - | - |
| 12/09 | 480 | 481 | 471 | 473 | -2.87% | 8,311,000 | - | +2.38% | - | - |
| 12/08 | 494 | 495 | 484 | 487 | -2.79% | 12,001,000 | - | +5.41% | - | - |
| 12/07 | 509 | 513 | 496 | 501 | +0.4% | 11,063,000 | - | +8.44% | - | - |
| 12/04 | 500 | 504 | 493 | 499 | +0.2% | 13,865,000 | - | +8.24% | - | - |
| 12/03 | 487 | 498 | 487 | 498 | +3.53% | 11,319,000 | - | +8.26% | - | - |
| 12/02 | 489 | 491 | 478 | 481 | -1.23% | 11,494,000 | - | +4.57% | - | - |
| 12/01 | 460 | 490 | 455 | 487 | +4.73% | 16,276,000 | - | +5.87% | - | - |
| 11/30 | 448 | 465 | 446 | 465 | +5.92% | 13,080,000 | - | +1.09% | - | - |
| 11/27 | 439 | 450 | 435 | 439 | -1.57% | 9,835,000 | - | -4.77% | - | - |
| 11/26 | 438 | 457 | 438 | 446 | -0.22% | 6,738,000 | - | -3.88% | - | - |
| 11/25 | 447 | 457 | 445 | 447 | +0.45% | 14,031,000 | - | -4.08% | - | - |
| 11/24 | 459 | 460 | 441 | 445 | -1.98% | 9,761,000 | - | -4.71% | - | - |
| 11/20 | 435 | 454 | 435 | 454 | +4.37% | 14,028,000 | - | -2.78% | - | - |
| 11/19 | 443 | 444 | 424 | 435 | -1.36% | 11,546,000 | - | -7.05% | - | - |
| 11/18 | 446 | 451 | 437 | 441 | -1.78% | 13,417,000 | - | -5.97% | - | - |
| 11/17 | 453 | 454 | 446 | 449 | -0.22% | 6,873,000 | - | -4.67% | - | - |
| 11/16 | 460 | 462 | 447 | 450 | -2.6% | 6,688,000 | - | -4.66% | - | - |
| 11/13 | 462 | 468 | 461 | 462 | +1.09% | 6,929,000 | - | -2.12% | - | - |
| 11/12 | 466 | 471 | 454 | 457 | -1.3% | 6,064,000 | - | -3.38% | - | - |
| 11/11 | 464 | 472 | 461 | 463 | +0.87% | 6,519,000 | - | -2.11% | - | - |
| 11/10 | 459 | 467 | 454 | 459 | +0.88% | 9,288,000 | - | -2.75% | - | - |
| 11/09 | 459 | 460 | 453 | 455 | -0.44% | 6,121,000 | - | -3.19% | - | - |
| 11/06 | 459 | 460 | 454 | 457 | +0.88% | 6,945,000 | - | -2.77% | - | - |
| 11/05 | 455 | 462 | 443 | 453 | -1.09% | 10,469,000 | - | -3.62% | - | - |
| 11/04 | 470 | 472 | 455 | 458 | -2.35% | 13,697,000 | - | -2.76% | - | - |
| 11/02 | 480 | 481 | 466 | 469 | -4.48% | 13,701,000 | - | -0.21% | - | - |
