株価チャート
2009/07/02～2010/03/31
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 | 382 | 382 | 380 | 380 | -0.52% | 2,000 | 38億380万 | +4.4% | 18.35 | 0.26 |
| 03/30 | 383 | 389 | 382 | 382 | -0.26% | 3,000 | - | +5.23% | - | - |
| 03/29 | 384 | 384 | 383 | 383 | -0.78% | 2,000 | - | +5.8% | - | - |
| 03/26 | 390 | 396 | 386 | 386 | -1.03% | 17,000 | - | +6.93% | - | - |
| 03/25 | 380 | 390 | 380 | 390 | +2.63% | 7,000 | - | +8.33% | - | - |
| 03/24 | 371 | 380 | 370 | 380 | +2.43% | 4,000 | - | +5.85% | - | - |
| 03/23 | 368 | 375 | 368 | 371 | +0.82% | 9,000 | - | +3.34% | - | - |
| 03/19 | 368 | 368 | 368 | 368 | +1.1% | 1,000 | - | +2.51% | - | - |
| 03/18 | 360 | 364 | 360 | 364 | +1.11% | 4,000 | - | +1.11% | - | - |
| 03/17 | 357 | 361 | 356 | 360 | +0.28% | 6,000 | - | 0% | - | - |
| 03/16 | 354 | 359 | 354 | 359 | +1.41% | 7,000 | - | -0.83% | - | - |
| 03/15 | 355 | 355 | 354 | 354 | -0.28% | 4,000 | - | -2.48% | - | - |
| 03/12 | 354 | 355 | 354 | 355 | +0.28% | 5,000 | - | -2.74% | - | - |
| 03/11 | 347 | 354 | 347 | 354 | +2.31% | 111,000 | - | -3.54% | - | - |
| 03/10 | 347 | 347 | 340 | 346 | 0% | 23,000 | - | -6.23% | - | - |
| 03/09 | 349 | 349 | 346 | 346 | -0.86% | 8,000 | - | -6.74% | - | - |
| 03/08 | 352 | 353 | 349 | 349 | -0.29% | 17,000 | - | -6.43% | - | - |
| 03/05 | 354 | 354 | 350 | 350 | -1.13% | 19,000 | - | -6.67% | - | - |
| 03/04 | 355 | 355 | 354 | 354 | -0.56% | 3,000 | - | -6.1% | - | - |
| 03/03 | 356 | 356 | 356 | 356 | -0.84% | 2,000 | - | -6.07% | - | - |
| 03/02 | 359 | 359 | 359 | 359 | -0.28% | 2,000 | - | -5.77% | - | - |
| 03/01 | 360 | 360 | 360 | 360 | 0% | 7,000 | - | -5.76% | - | - |
| 02/26 | 358 | 360 | 358 | 360 | 0% | 3,000 | - | -6.25% | - | - |
| 02/25 | 364 | 364 | 360 | 360 | -1.1% | 17,000 | - | -6.49% | - | - |
| 02/24 | 364 | 364 | 364 | 364 | +0.55% | 7,000 | - | -5.94% | - | - |
| 02/23 | 365 | 365 | 362 | 362 | 0% | 4,000 | - | -6.94% | - | - |
| 02/22 | 362 | 362 | 362 | 362 | 0% | 3,000 | - | -7.18% | - | - |
| 02/19 | 365 | 365 | 362 | 362 | -0.82% | 5,000 | - | -7.65% | - | - |
| 02/18 | 365 | 367 | 364 | 365 | 0% | 22,000 | - | -7.36% | - | - |
| 02/17 | 379 | 379 | 364 | 365 | +0.27% | 4,000 | - | -7.83% | - | - |
| 02/16 | 372 | 372 | 364 | 364 | -4.21% | 4,000 | - | -8.31% | - | - |
| 02/15 | 380 | 380 | 380 | 380 | 0% | 1,000 | - | -4.76% | - | - |
| 02/12 | 382 | 382 | 380 | 380 | -0.52% | 7,000 | - | -5% | - | - |
| 02/09 | 382 | 382 | 382 | 382 | -2.05% | 4,000 | - | -4.74% | - | - |
| 02/08 | 395 | 395 | 390 | 390 | -3.23% | 2,000 | - | -2.99% | - | - |
| 02/04 | 403 | 403 | 403 | 403 | +1% | 1,000 | - | 0% | - | - |
| 02/03 | 400 | 400 | 395 | 399 | +1.01% | 12,000 | - | -1.72% | - | - |
| 02/02 | 395 | 395 | 395 | 395 | -1.25% | 5,000 | - | -3.42% | - | - |
| 01/29 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | -3.15% | - | - |
| 01/28 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | -4.08% | - | - |
| 01/27 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -4.99% | - | - |
| 01/26 | 400 | 400 | 400 | 400 | -0.25% | 1,000 | - | -5.88% | - | - |
| 01/25 | 401 | 401 | 401 | 401 | 0% | 1,000 | - | -6.53% | - | - |
| 01/21 | 401 | 401 | 401 | 401 | 0% | 5,000 | - | -7.39% | - | - |
| 01/20 | 401 | 401 | 401 | 401 | 0% | 1,000 | - | -8.45% | - | - |
| 01/18 | 405 | 405 | 401 | 401 | +1.01% | 3,000 | - | -9.28% | - | - |
| 01/15 | 397 | 397 | 397 | 397 | +0.51% | 16,000 | - | -11.38% | - | - |
| 01/14 | 404 | 404 | 395 | 395 | -2.23% | 4,000 | - | -13% | - | - |
| 01/13 | 403 | 404 | 403 | 404 | 0% | 2,000 | - | -12.17% | - | - |
| 01/12 | 406 | 406 | 401 | 404 | -0.49% | 6,000 | - | -13.12% | - | - |
| 01/08 | 406 | 406 | 406 | 406 | +0.25% | 1,000 | - | -13.62% | - | - |
| 01/05 | 405 | 405 | 405 | 405 | -0.25% | 1,000 | - | -14.56% | - | - |
| 01/04 | 417 | 417 | 406 | 406 | -2.64% | 3,000 | - | -15.24% | - | - |
| 2009 |
| 12/28 | 402 | 417 | 402 | 417 | +3.73% | 4,000 | - | -13.66% | - | - |
| 12/25 | 402 | 402 | 402 | 402 | 0% | 23,000 | - | -17.45% | - | - |
| 12/24 | 402 | 403 | 402 | 402 | -0.74% | 9,000 | - | -18.13% | - | - |
| 12/21 | 406 | 406 | 405 | 405 | -0.25% | 12,000 | - | -18.18% | - | - |
| 12/18 | 407 | 407 | 406 | 406 | -0.25% | 7,000 | - | -18.64% | - | - |
| 12/17 | 410 | 410 | 407 | 407 | -0.73% | 23,000 | - | -19.09% | - | - |
| 12/16 | 405 | 410 | 405 | 410 | -14.58% | 8,000 | - | -18.97% | - | - |
| 12/08 | 480 | 480 | 480 | 480 | 0% | 1,000 | - | -5.88% | - | - |
| 12/07 | 493 | 493 | 480 | 480 | -3.61% | 4,000 | - | -6.07% | - | - |
| 11/27 | 498 | 498 | 498 | 498 | +2.05% | 4,000 | - | -2.73% | - | - |
| 11/25 | 488 | 488 | 488 | 488 | -2.01% | 1,000 | - | -5.06% | - | - |
| 11/12 | 498 | 498 | 498 | 498 | -0.4% | 1,000 | - | -3.49% | - | - |
| 10/27 | 500 | 500 | 500 | 500 | -0.6% | 1,000 | - | -3.29% | - | - |
| 10/09 | 503 | 503 | 503 | 503 | 0% | 1,000 | - | -2.71% | - | - |
| 10/07 | 503 | 503 | 503 | 503 | -3.82% | 1,000 | - | -2.71% | - | - |
| 10/06 | 520 | 523 | 520 | 523 | +0.58% | 5,000 | - | +1.36% | - | - |
| 09/30 | 520 | 520 | 520 | 520 | -5.97% | 3,000 | - | +1.17% | - | - |
| 09/25 | 553 | 553 | 553 | 553 | +2.03% | 1,000 | - | +7.8% | - | - |
| 09/17 | 542 | 542 | 542 | 542 | +1.31% | 1,000 | - | +6.48% | - | - |
| 09/14 | 535 | 535 | 535 | 535 | +0.94% | 1,000 | - | +5.52% | - | - |
| 09/11 | 530 | 530 | 530 | 530 | +0.95% | 1,000 | - | +5.16% | - | - |
| 09/10 | 526 | 526 | 525 | 525 | +1.55% | 2,000 | - | +4.58% | - | - |
| 09/09 | 517 | 517 | 517 | 517 | -0.58% | 3,000 | - | +3.4% | - | - |
| 09/08 | 520 | 520 | 520 | 520 | +0.39% | 1,000 | - | +4.21% | - | - |
| 09/07 | 518 | 518 | 518 | 518 | +1.57% | 2,000 | - | +4.23% | - | - |
| 09/04 | 500 | 510 | 500 | 510 | +2% | 2,000 | - | +2.82% | - | - |
| 09/02 | 500 | 500 | 500 | 500 | -1.96% | 1,000 | - | +1.01% | - | - |
| 09/01 | 510 | 510 | 510 | 510 | +1.19% | 1,000 | - | +3.24% | - | - |
| 08/31 | 504 | 504 | 504 | 504 | +1% | 3,000 | - | +2.23% | - | - |
| 08/26 | 499 | 499 | 499 | 499 | +1.01% | 1,000 | - | +1.42% | - | - |
| 08/25 | 494 | 494 | 494 | 494 | -1% | 1,000 | - | +0.61% | - | - |
| 08/07 | 499 | 499 | 499 | 499 | -0.2% | 1,000 | - | +1.63% | - | - |
| 08/04 | 500 | 500 | 500 | 500 | -1.38% | 1,000 | - | +1.83% | - | - |
| 07/31 | 507 | 507 | 507 | 507 | -7.31% | 1,000 | - | +3.26% | - | - |
| 07/29 | 547 | 547 | 547 | 547 | -1.26% | 1,000 | - | +11.63% | - | - |
| 07/27 | 554 | 554 | 554 | 554 | +9.92% | 2,000 | - | +13.29% | - | - |
| 07/22 | 504 | 504 | 504 | 504 | 0% | 2,000 | - | +3.7% | - | - |
| 07/21 | 504 | 504 | 504 | 504 | +1.41% | 1,000 | - | +3.7% | - | - |
| 07/17 | 495 | 497 | 493 | 497 | +0.4% | 5,000 | - | +2.47% | - | - |
| 07/16 | 497 | 497 | 495 | 495 | +3.56% | 2,000 | - | +2.06% | - | - |
| 07/13 | 478 | 478 | 478 | 478 | +1.06% | 1,000 | - | -1.65% | - | - |
| 07/10 | 473 | 473 | 473 | 473 | -0.21% | 1,000 | - | -3.07% | - | - |
| 07/08 | 474 | 474 | 474 | 474 | +0.21% | 2,000 | - | -3.46% | - | - |
| 07/07 | 470 | 473 | 470 | 473 | -0.42% | 6,000 | - | -4.25% | - | - |
| 07/06 | 475 | 475 | 470 | 475 | -0.21% | 3,000 | - | -4.43% | - | - |
| 07/03 | 476 | 476 | 476 | 476 | -0.21% | 2,000 | - | -4.8% | - | - |
| 07/02 | 477 | 477 | 477 | 477 | -0.21% | 2,000 | - | -5.17% | - | - |
