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 | 332 | 335 | 330 | 330 | -0.9% | 33,500 | 121億6017万 | +1.85% | 9.82 | 0.81 |
| 03/30 | 332 | 335 | 326 | 333 | +2.15% | 47,200 | - | +2.78% | - | - |
| 03/29 | 329 | 332 | 326 | 326 | -1.51% | 25,300 | - | +0.93% | - | - |
| 03/26 | 334 | 335 | 331 | 331 | 0% | 56,000 | - | +2.48% | - | - |
| 03/25 | 332 | 334 | 331 | 331 | -0.6% | 45,100 | - | +2.8% | - | - |
| 03/24 | 332 | 333 | 329 | 333 | +0.6% | 53,600 | - | +3.74% | - | - |
| 03/23 | 333 | 333 | 327 | 331 | +0.91% | 44,500 | - | +3.44% | - | - |
| 03/19 | 328 | 331 | 328 | 328 | +0.31% | 18,200 | - | +2.82% | - | - |
| 03/18 | 331 | 332 | 327 | 327 | 0% | 28,800 | - | +2.83% | - | - |
| 03/17 | 327 | 329 | 325 | 327 | +0.93% | 30,600 | - | +3.15% | - | - |
| 03/16 | 324 | 329 | 324 | 324 | +0.31% | 37,400 | - | +2.21% | - | - |
| 03/15 | 323 | 327 | 322 | 323 | +0.31% | 20,600 | - | +2.22% | - | - |
| 03/12 | 323 | 324 | 319 | 322 | +0.31% | 16,300 | - | +1.9% | - | - |
| 03/11 | 320 | 322 | 317 | 321 | +1.26% | 20,100 | - | +1.58% | - | - |
| 03/10 | 317 | 320 | 317 | 317 | +0.32% | 13,400 | - | +0.32% | - | - |
| 03/09 | 326 | 326 | 316 | 316 | -1.86% | 47,900 | - | 0% | - | - |
| 03/08 | 323 | 329 | 320 | 322 | 0% | 37,300 | - | +1.9% | - | - |
| 03/05 | 320 | 325 | 316 | 322 | +2.22% | 25,900 | - | +1.58% | - | - |
| 03/04 | 320 | 321 | 315 | 315 | -1.56% | 32,300 | - | -0.63% | - | - |
| 03/03 | 325 | 326 | 320 | 320 | -1.84% | 16,900 | - | +0.63% | - | - |
| 03/02 | 324 | 326 | 319 | 326 | +0.62% | 16,300 | - | +2.19% | - | - |
| 03/01 | 316 | 324 | 316 | 324 | +2.21% | 17,500 | - | +1.57% | - | - |
| 02/26 | 316 | 321 | 315 | 317 | 0% | 14,900 | - | -0.94% | - | - |
| 02/25 | 315 | 317 | 313 | 317 | 0% | 24,000 | - | -1.25% | - | - |
| 02/24 | 316 | 319 | 315 | 317 | -0.63% | 30,600 | - | -1.55% | - | - |
| 02/23 | 317 | 324 | 316 | 319 | -0.93% | 20,400 | - | -1.24% | - | - |
| 02/22 | 314 | 326 | 313 | 322 | +3.54% | 19,000 | - | -0.31% | - | - |
| 02/19 | 313 | 315 | 311 | 311 | -0.96% | 26,800 | - | -4.01% | - | - |
| 02/18 | 315 | 317 | 312 | 314 | +0.96% | 12,600 | - | -3.38% | - | - |
| 02/17 | 318 | 319 | 310 | 311 | +0.32% | 27,400 | - | -4.6% | - | - |
| 02/16 | 313 | 313 | 308 | 310 | -0.96% | 21,800 | - | -5.2% | - | - |
| 02/15 | 305 | 313 | 304 | 313 | +2.62% | 20,600 | - | -4.57% | - | - |
| 02/12 | 309 | 310 | 300 | 305 | +1.33% | 32,300 | - | -7.01% | - | - |
| 02/10 | 307 | 311 | 301 | 301 | -0.99% | 29,700 | - | -8.51% | - | - |
| 02/09 | 310 | 310 | 298 | 304 | -1.94% | 55,600 | - | -8.16% | - | - |
| 02/08 | 316 | 319 | 310 | 310 | -1.9% | 22,100 | - | -6.63% | - | - |
| 02/05 | 316 | 324 | 315 | 316 | -2.47% | 31,500 | - | -4.82% | - | - |
| 02/04 | 323 | 325 | 321 | 324 | +0.62% | 31,200 | - | -2.7% | - | - |
| 02/03 | 324 | 326 | 322 | 322 | -0.31% | 26,400 | - | -3.3% | - | - |
| 02/02 | 328 | 330 | 318 | 323 | -0.62% | 59,200 | - | -3% | - | - |
| 02/01 | 341 | 342 | 325 | 325 | -1.52% | 42,900 | - | -2.69% | - | - |
| 01/29 | 338 | 338 | 330 | 330 | -1.79% | 23,400 | - | -1.2% | - | - |
| 01/28 | 330 | 340 | 326 | 336 | +0.6% | 11,800 | - | +0.6% | - | - |
| 01/27 | 336 | 340 | 328 | 334 | -0.6% | 26,100 | - | +0.3% | - | - |
| 01/26 | 344 | 344 | 335 | 336 | -1.47% | 19,300 | - | +1.2% | - | - |
| 01/25 | 340 | 342 | 338 | 341 | -1.16% | 15,300 | - | +2.71% | - | - |
| 01/22 | 336 | 345 | 336 | 345 | +0.58% | 20,200 | - | +4.55% | - | - |
| 01/21 | 335 | 348 | 334 | 343 | +2.39% | 19,200 | - | +4.26% | - | - |
| 01/20 | 347 | 347 | 335 | 335 | -2.05% | 16,000 | - | +2.13% | - | - |
| 01/19 | 339 | 345 | 337 | 342 | +2.4% | 31,800 | - | +4.27% | - | - |
| 01/18 | 337 | 337 | 333 | 334 | -0.89% | 9,800 | - | +2.14% | - | - |
| 01/15 | 332 | 337 | 331 | 337 | +0.6% | 26,200 | - | +3.37% | - | - |
| 01/14 | 334 | 335 | 330 | 335 | +1.21% | 26,800 | - | +2.76% | - | - |
| 01/13 | 335 | 336 | 331 | 331 | -2.65% | 31,300 | - | +1.85% | - | - |
| 01/12 | 331 | 343 | 328 | 340 | +3.03% | 32,600 | - | +4.29% | - | - |
| 01/08 | 334 | 337 | 329 | 330 | -0.9% | 30,900 | - | +1.23% | - | - |
| 01/07 | 325 | 335 | 325 | 333 | +1.22% | 23,300 | - | +2.15% | - | - |
| 01/06 | 326 | 334 | 326 | 329 | -0.3% | 10,500 | - | +0.92% | - | - |
| 01/05 | 332 | 334 | 324 | 330 | 0% | 14,000 | - | +1.54% | - | - |
| 01/04 | 331 | 332 | 324 | 330 | +1.54% | 9,000 | - | +1.54% | - | - |
| 2009 |
| 12/30 | 335 | 335 | 325 | 325 | -0.61% | 23,400 | - | +0.31% | - | - |
| 12/29 | 330 | 330 | 327 | 327 | -0.3% | 13,600 | - | +0.93% | - | - |
| 12/28 | 332 | 332 | 328 | 328 | +0.31% | 22,100 | - | +1.55% | - | - |
| 12/25 | 336 | 336 | 325 | 327 | -2.97% | 35,100 | - | +1.55% | - | - |
| 12/24 | 332 | 337 | 330 | 337 | +2.74% | 78,300 | - | +4.98% | - | - |
| 12/22 | 330 | 335 | 326 | 328 | 0% | 54,000 | - | +2.5% | - | - |
| 12/21 | 321 | 328 | 320 | 328 | +3.8% | 57,500 | - | +2.82% | - | - |
| 12/18 | 320 | 320 | 314 | 316 | -1.25% | 24,300 | - | -0.94% | - | - |
| 12/17 | 316 | 321 | 316 | 320 | 0% | 23,100 | - | 0% | - | - |
| 12/16 | 318 | 324 | 312 | 320 | +3.23% | 74,100 | - | -0.31% | - | - |
| 12/15 | 315 | 315 | 310 | 310 | -2.52% | 48,200 | - | -3.73% | - | - |
| 12/14 | 323 | 323 | 313 | 318 | -0.63% | 15,300 | - | -1.55% | - | - |
| 12/11 | 324 | 328 | 317 | 320 | +1.27% | 18,900 | - | -1.23% | - | - |
| 12/10 | 319 | 329 | 315 | 316 | -0.63% | 22,400 | - | -3.07% | - | - |
| 12/09 | 320 | 320 | 311 | 318 | -1.24% | 21,600 | - | -3.05% | - | - |
| 12/08 | 321 | 327 | 319 | 322 | -0.62% | 22,600 | - | -2.42% | - | - |
| 12/07 | 332 | 334 | 319 | 324 | -1.52% | 49,400 | - | -2.41% | - | - |
| 12/04 | 339 | 341 | 328 | 329 | -2.37% | 28,100 | - | -1.5% | - | - |
| 12/03 | 340 | 341 | 333 | 337 | +0.3% | 34,500 | - | +0.6% | - | - |
| 12/02 | 334 | 345 | 329 | 336 | -0.88% | 31,900 | - | -0.3% | - | - |
| 12/01 | 336 | 345 | 330 | 339 | -0.59% | 27,900 | - | 0% | - | - |
| 11/30 | 315 | 341 | 314 | 341 | +10% | 46,300 | - | +0.29% | - | - |
| 11/27 | 315 | 316 | 309 | 310 | -0.64% | 21,300 | - | -9.09% | - | - |
| 11/26 | 310 | 321 | 310 | 312 | -1.58% | 21,800 | - | -9.04% | - | - |
| 11/25 | 320 | 326 | 310 | 317 | -0.31% | 56,100 | - | -8.38% | - | - |
| 11/24 | 324 | 330 | 310 | 318 | +1.27% | 31,800 | - | -8.62% | - | - |
| 11/20 | 301 | 314 | 300 | 314 | +3.63% | 34,300 | - | -10.29% | - | - |
| 11/19 | 290 | 308 | 286 | 303 | +3.06% | 53,800 | - | -14.16% | - | - |
| 11/18 | 299 | 301 | 288 | 294 | -2.65% | 68,200 | - | -17.42% | - | - |
| 11/17 | 312 | 315 | 299 | 302 | -4.13% | 115,800 | - | -15.88% | - | - |
| 11/16 | 324 | 324 | 312 | 315 | -3.08% | 60,500 | - | -12.74% | - | - |
| 11/13 | 330 | 333 | 322 | 325 | -2.69% | 41,200 | - | -10.22% | - | - |
| 11/12 | 342 | 342 | 330 | 334 | -2.34% | 41,200 | - | -7.99% | - | - |
| 11/11 | 345 | 348 | 341 | 342 | -0.29% | 27,800 | - | -5.79% | - | - |
| 11/10 | 346 | 349 | 341 | 343 | 0% | 35,600 | - | -5.51% | - | - |
| 11/09 | 348 | 350 | 343 | 343 | -2.83% | 51,100 | - | -5.51% | - | - |
| 11/06 | 363 | 364 | 353 | 353 | -3.29% | 22,500 | - | -2.49% | - | - |
| 11/05 | 361 | 367 | 356 | 365 | 0% | 45,200 | - | +0.83% | - | - |
| 11/04 | 365 | 366 | 360 | 365 | -1.35% | 25,800 | - | +1.11% | - | - |
| 11/02 | 353 | 375 | 351 | 370 | +1.09% | 69,600 | - | +2.49% | - | - |
