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 | 472 | 490 | 467 | 485 | +3.41% | 4,327,400 | 773億7835万 | +9.48% | - | 1.09 |
| 03/30 | 466 | 476 | 462 | 469 | +1.08% | 2,552,200 | - | +6.35% | - | - |
| 03/29 | 445 | 466 | 444 | 464 | +1.98% | 2,366,600 | - | +5.45% | - | - |
| 03/26 | 449 | 462 | 448 | 455 | +1.79% | 3,278,100 | - | +3.88% | - | - |
| 03/25 | 458 | 458 | 445 | 447 | -1.32% | 1,426,500 | - | +2.52% | - | - |
| 03/24 | 448 | 457 | 440 | 453 | +2.03% | 2,679,700 | - | +4.38% | - | - |
| 03/23 | 462 | 464 | 443 | 444 | -4.72% | 3,276,400 | - | +3.26% | - | - |
| 03/19 | 469 | 472 | 460 | 466 | -0.43% | 2,367,600 | - | +9.39% | - | - |
| 03/18 | 470 | 474 | 462 | 468 | +0.43% | 1,986,100 | - | +10.9% | - | - |
| 03/17 | 478 | 482 | 459 | 466 | -1.48% | 3,752,300 | - | +11.48% | - | - |
| 03/16 | 450 | 475 | 447 | 473 | +6.53% | 5,545,200 | - | +14.25% | - | - |
| 03/15 | 430 | 447 | 427 | 444 | +4.23% | 2,938,400 | - | +8.82% | - | - |
| 03/12 | 425 | 428 | 413 | 426 | 0% | 2,021,400 | - | +5.71% | - | - |
| 03/11 | 425 | 430 | 422 | 426 | +1.91% | 1,828,100 | - | +6.77% | - | - |
| 03/10 | 435 | 436 | 416 | 418 | -4.57% | 3,658,400 | - | +5.82% | - | - |
| 03/09 | 434 | 440 | 433 | 438 | +2.34% | 1,711,200 | - | +12.02% | - | - |
| 03/08 | 441 | 450 | 426 | 428 | -1.15% | 2,169,200 | - | +10.59% | - | - |
| 03/05 | 419 | 438 | 419 | 433 | +3.59% | 1,978,000 | - | +13.05% | - | - |
| 03/04 | 427 | 427 | 411 | 418 | -2.34% | 2,452,300 | - | +10.29% | - | - |
| 03/03 | 411 | 443 | 410 | 428 | +5.16% | 3,966,700 | - | +13.83% | - | - |
| 03/02 | 411 | 411 | 398 | 407 | -1.45% | 2,173,200 | - | +9.12% | - | - |
| 03/01 | 421 | 423 | 407 | 413 | -3.5% | 3,579,100 | - | +11.32% | - | - |
| 02/26 | 436 | 439 | 425 | 428 | -3.17% | 1,991,000 | - | +15.68% | - | - |
| 02/25 | 429 | 443 | 424 | 442 | +2.08% | 3,236,300 | - | +20.11% | - | - |
| 02/24 | 435 | 445 | 426 | 433 | -2.7% | 3,086,300 | - | +18.63% | - | - |
| 02/23 | 438 | 470 | 434 | 445 | +0.23% | 7,723,300 | - | +22.25% | - | - |
| 02/22 | 425 | 447 | 419 | 444 | +10.17% | 6,121,700 | - | +22.99% | - | - |
| 02/19 | 405 | 410 | 395 | 403 | -1.71% | 2,268,600 | - | +12.26% | - | - |
| 02/18 | 407 | 415 | 397 | 410 | +5.67% | 5,663,700 | - | +14.21% | - | - |
| 02/17 | 372 | 389 | 369 | 388 | +8.08% | 3,515,700 | - | +8.08% | - | - |
| 02/16 | 354 | 362 | 347 | 359 | +0.84% | 1,282,700 | - | -0.55% | - | - |
| 02/15 | 355 | 359 | 345 | 356 | +1.42% | 1,265,800 | - | -2.2% | - | - |
| 02/12 | 372 | 376 | 347 | 351 | -4.62% | 2,356,300 | - | -4.1% | - | - |
| 02/10 | 361 | 377 | 357 | 368 | +2.22% | 4,694,400 | - | 0% | - | - |
| 02/09 | 326 | 360 | 322 | 360 | +8.11% | 3,791,800 | - | -2.17% | - | - |
| 02/08 | 305 | 345 | 303 | 333 | +3.74% | 3,704,300 | - | -9.76% | - | - |
| 02/05 | 311 | 322 | 307 | 321 | 0% | 2,557,100 | - | -13.48% | - | - |
| 02/04 | 330 | 333 | 313 | 321 | -1.53% | 3,663,200 | - | -14.17% | - | - |
| 02/03 | 330 | 335 | 325 | 326 | -0.91% | 2,076,200 | - | -13.53% | - | - |
| 02/02 | 327 | 333 | 323 | 329 | +2.49% | 1,562,900 | - | -12.96% | - | - |
| 02/01 | 331 | 332 | 320 | 321 | -3.31% | 1,747,900 | - | -15.08% | - | - |
| 01/29 | 339 | 341 | 331 | 332 | -4.32% | 1,340,500 | - | -12.17% | - | - |
| 01/28 | 333 | 348 | 328 | 347 | +3.27% | 2,243,800 | - | -8.2% | - | - |
| 01/27 | 347 | 350 | 334 | 336 | -4.55% | 2,121,800 | - | -10.64% | - | - |
| 01/26 | 363 | 369 | 350 | 352 | -2.76% | 1,635,200 | - | -6.13% | - | - |
| 01/25 | 361 | 367 | 360 | 362 | -3.21% | 1,450,000 | - | -2.95% | - | - |
| 01/22 | 368 | 376 | 367 | 374 | -1.58% | 1,695,600 | - | +0.81% | - | - |
| 01/21 | 374 | 381 | 366 | 380 | -0.26% | 2,210,200 | - | +3.26% | - | - |
| 01/20 | 405 | 406 | 378 | 381 | -3.3% | 2,757,100 | - | +4.67% | - | - |
| 01/19 | 385 | 397 | 384 | 394 | +1.81% | 2,101,400 | - | +9.44% | - | - |
| 01/18 | 383 | 396 | 380 | 387 | -2.03% | 2,736,900 | - | +8.71% | - | - |
| 01/15 | 387 | 397 | 381 | 395 | +1.28% | 3,113,900 | - | +11.58% | - | - |
| 01/14 | 411 | 417 | 368 | 390 | -6.25% | 6,383,100 | - | +11.11% | - | - |
| 01/13 | 420 | 429 | 415 | 416 | -5.24% | 5,480,500 | - | +19.2% | - | - |
| 01/12 | 424 | 442 | 416 | 439 | +3.78% | 6,948,200 | - | +26.88% | - | - |
| 01/08 | 405 | 423 | 397 | 423 | +5.75% | 5,502,400 | - | +24.05% | - | - |
| 01/07 | 416 | 427 | 400 | 400 | -1.23% | 6,135,000 | - | +18.34% | - | - |
| 01/06 | 382 | 408 | 375 | 405 | +6.86% | 5,727,200 | - | +20.9% | - | - |
| 01/05 | 383 | 390 | 370 | 379 | -0.79% | 3,235,500 | - | +14.5% | - | - |
| 01/04 | 390 | 392 | 382 | 382 | 0% | 1,879,200 | - | +16.11% | - | - |
| 2009 |
| 12/30 | 396 | 398 | 370 | 382 | -2.8% | 4,794,900 | - | +17.18% | - | - |
| 12/29 | 392 | 416 | 383 | 393 | +1.29% | 9,324,600 | - | +21.67% | - | - |
| 12/28 | 365 | 397 | 352 | 388 | +7.18% | 13,938,500 | - | +20.5% | - | - |
| 12/25 | 327 | 368 | 325 | 362 | +12.42% | 13,281,600 | - | +12.77% | - | - |
| 12/24 | 331 | 332 | 320 | 322 | -2.13% | 2,630,900 | - | +0.31% | - | - |
| 12/22 | 326 | 331 | 319 | 329 | +1.86% | 2,993,200 | - | +1.86% | - | - |
| 12/21 | 321 | 330 | 314 | 323 | +3.53% | 5,279,700 | - | -0.92% | - | - |
| 12/18 | 298 | 313 | 293 | 312 | +3.31% | 3,436,600 | - | -5.17% | - | - |
| 12/17 | 312 | 316 | 301 | 302 | -2.27% | 3,365,500 | - | -9.58% | - | - |
| 12/16 | 325 | 325 | 306 | 309 | -2.52% | 5,299,300 | - | -9.12% | - | - |
| 12/15 | 312 | 336 | 311 | 317 | +10.45% | 10,474,600 | - | -8.12% | - | - |
| 12/14 | 275 | 288 | 271 | 287 | +4.36% | 2,680,500 | - | -18% | - | - |
| 12/11 | 292 | 293 | 274 | 275 | -5.82% | 5,114,600 | - | -22.97% | - | - |
| 12/10 | 300 | 305 | 287 | 292 | -3.31% | 4,558,800 | - | -20% | - | - |
| 12/09 | 313 | 313 | 300 | 302 | -4.43% | 3,277,200 | - | -18.82% | - | - |
| 12/08 | 333 | 333 | 316 | 316 | -5.67% | 2,918,200 | - | -16.84% | - | - |
| 12/07 | 335 | 342 | 328 | 335 | +0.9% | 2,322,300 | - | -13.44% | - | - |
| 12/04 | 331 | 335 | 322 | 332 | 0% | 2,134,800 | - | -15.74% | - | - |
| 12/03 | 328 | 338 | 325 | 332 | +2.47% | 3,670,600 | - | -17.41% | - | - |
| 12/02 | 352 | 352 | 322 | 324 | -7.69% | 5,504,200 | - | -21.74% | - | - |
| 12/01 | 341 | 354 | 324 | 351 | +5.72% | 4,950,700 | - | -17.61% | - | - |
| 11/30 | 310 | 332 | 310 | 332 | +8.85% | 8,130,900 | - | -24.2% | - | - |
| 11/27 | 306 | 319 | 300 | 305 | -5.57% | 4,472,900 | - | -32.22% | - | - |
| 11/26 | 309 | 332 | 301 | 323 | +4.87% | 4,565,500 | - | -30.54% | - | - |
| 11/25 | 307 | 321 | 302 | 308 | +0.33% | 4,192,700 | - | -35.83% | - | - |
| 11/24 | 363 | 365 | 307 | 307 | -17.69% | 6,075,200 | - | -37.98% | - | - |
| 11/20 | 358 | 379 | 349 | 373 | +2.75% | 4,103,600 | - | -26.86% | - | - |
| 11/19 | 356 | 369 | 337 | 363 | +3.42% | 3,801,900 | - | -30.59% | - | - |
| 11/18 | 359 | 364 | 343 | 351 | -6.15% | 3,112,600 | - | -34.51% | - | - |
| 11/17 | 393 | 394 | 374 | 374 | -5.56% | 3,060,900 | - | -32% | - | - |
| 11/16 | 413 | 414 | 392 | 396 | -3.41% | 3,238,000 | - | -29.54% | - | - |
| 11/13 | 438 | 438 | 400 | 410 | -7.45% | 7,187,800 | - | -28.57% | - | - |
| 11/12 | 438 | 464 | 438 | 443 | +2.31% | 3,247,400 | - | -24.27% | - | - |
| 11/11 | 437 | 451 | 431 | 433 | -0.69% | 2,890,500 | - | -27.23% | - | - |
| 11/10 | 445 | 454 | 436 | 436 | -2.46% | 2,546,000 | - | -27.81% | - | - |
| 11/09 | 450 | 455 | 436 | 447 | -1.32% | 2,295,600 | - | -27.32% | - | - |
| 11/06 | 480 | 481 | 445 | 453 | -5.43% | 2,740,600 | - | -27.52% | - | - |
| 11/05 | 483 | 488 | 474 | 479 | -1.03% | 2,166,100 | - | -24.69% | - | - |
| 11/04 | 492 | 499 | 478 | 484 | +0.41% | 3,331,500 | - | -25.08% | - | - |
| 11/02 | 486 | 491 | 469 | 482 | -3.79% | 2,449,200 | - | -26.52% | - | - |
