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 | 512 | 512 | 502 | 502 | -1.57% | 1,800 | 50億2502万 | -1.95% | - | 0.38 |
| 03/30 | 509 | 510 | 509 | 510 | -0.39% | 1,500 | - | -0.97% | - | - |
| 03/26 | 512 | 512 | 512 | 512 | 0% | 2,700 | - | -0.97% | - | - |
| 03/24 | 512 | 512 | 512 | 512 | 0% | 200 | - | -1.16% | - | - |
| 03/23 | 510 | 512 | 510 | 512 | -3.4% | 1,000 | - | -1.73% | - | - |
| 03/18 | 530 | 530 | 530 | 530 | +3.31% | 1,000 | - | +1.34% | - | - |
| 03/17 | 513 | 513 | 513 | 513 | 0% | 200 | - | -2.1% | - | - |
| 03/10 | 513 | 513 | 513 | 513 | -3.21% | 5,400 | - | -2.47% | - | - |
| 03/09 | 515 | 530 | 515 | 530 | +3.31% | 4,100 | - | +0.57% | - | - |
| 03/04 | 513 | 513 | 513 | 513 | -0.39% | 500 | - | -2.84% | - | - |
| 03/01 | 515 | 515 | 515 | 515 | 0% | 200 | - | -2.83% | - | - |
| 02/26 | 515 | 515 | 515 | 515 | 0% | 2,500 | - | -3.01% | - | - |
| 02/25 | 515 | 515 | 515 | 515 | 0% | 200 | - | -3.2% | - | - |
| 02/23 | 505 | 515 | 495 | 515 | -0.77% | 1,800 | - | -3.38% | - | - |
| 02/18 | 519 | 519 | 519 | 519 | +1.57% | 1,000 | - | -2.81% | - | - |
| 02/10 | 511 | 511 | 511 | 511 | 0% | 5,800 | - | -4.31% | - | - |
| 02/09 | 511 | 511 | 510 | 511 | +2.2% | 700 | - | -4.13% | - | - |
| 02/08 | 490 | 500 | 490 | 500 | +2.04% | 500 | - | -6.19% | - | - |
| 02/04 | 490 | 490 | 490 | 490 | -2.2% | 3,100 | - | -7.89% | - | - |
| 02/02 | 510 | 510 | 500 | 501 | -1.38% | 4,100 | - | -6% | - | - |
| 02/01 | 530 | 530 | 508 | 508 | -0.39% | 1,100 | - | -4.69% | - | - |
| 01/28 | 510 | 510 | 510 | 510 | +2% | 100 | - | -4.32% | - | - |
| 01/27 | 508 | 509 | 500 | 500 | -2.91% | 800 | - | -6.37% | - | - |
| 01/26 | 540 | 540 | 515 | 515 | -4.63% | 2,900 | - | -3.56% | - | - |
| 01/25 | 526 | 540 | 526 | 540 | -5.26% | 3,300 | - | +0.93% | - | - |
| 01/18 | 570 | 570 | 570 | 570 | +3.64% | 1,000 | - | +6.54% | - | - |
| 01/14 | 550 | 550 | 550 | 550 | 0% | 100 | - | +3.19% | - | - |
| 01/12 | 570 | 570 | 550 | 550 | -3.51% | 5,600 | - | +3.38% | - | - |
| 01/05 | 570 | 570 | 570 | 570 | 0% | 500 | - | +7.55% | - | - |
| 2009 |
| 12/30 | 570 | 570 | 570 | 570 | +0.71% | 200 | - | +8.16% | - | - |
| 12/29 | 566 | 566 | 566 | 566 | +2.91% | 600 | - | +7.6% | - | - |
| 12/28 | 550 | 550 | 550 | 550 | 0% | 1,800 | - | +4.56% | - | - |
| 12/21 | 550 | 550 | 550 | 550 | 0% | 2,000 | - | +4.76% | - | - |
| 12/18 | 550 | 550 | 550 | 550 | 0% | 1,000 | - | +4.76% | - | - |
| 12/15 | 550 | 550 | 550 | 550 | +0.92% | 1,700 | - | +4.76% | - | - |
| 12/14 | 545 | 545 | 545 | 545 | 0% | 3,200 | - | +3.81% | - | - |
| 12/10 | 545 | 545 | 545 | 545 | 0% | 5,000 | - | +3.81% | - | - |
| 12/09 | 535 | 545 | 535 | 545 | +1.87% | 1,000 | - | +4.01% | - | - |
| 12/08 | 535 | 535 | 535 | 535 | +2.88% | 2,900 | - | +2.29% | - | - |
| 12/07 | 495 | 520 | 495 | 520 | +5.05% | 1,200 | - | -0.38% | - | - |
| 12/02 | 495 | 495 | 495 | 495 | +0.81% | 1,100 | - | -5.53% | - | - |
| 11/30 | 491 | 491 | 491 | 491 | +0.2% | 100 | - | -6.65% | - | - |
| 11/27 | 494 | 494 | 490 | 490 | -1.8% | 1,200 | - | -7.37% | - | - |
| 11/26 | 519 | 519 | 499 | 499 | -3.85% | 3,600 | - | -6.2% | - | - |
| 11/24 | 510 | 519 | 510 | 519 | +1.76% | 200 | - | -2.99% | - | - |
| 11/20 | 510 | 510 | 510 | 510 | -2.86% | 600 | - | -4.85% | - | - |
| 11/18 | 525 | 525 | 525 | 525 | +2.94% | 1,000 | - | -2.23% | - | - |
| 11/17 | 510 | 510 | 510 | 510 | -3.77% | 700 | - | -5.2% | - | - |
| 11/10 | 530 | 530 | 530 | 530 | 0% | 5,400 | - | -2.03% | - | - |
| 11/09 | 530 | 530 | 530 | 530 | 0% | 100 | - | -2.21% | - | - |
| 11/06 | 530 | 530 | 530 | 530 | +1.92% | 100 | - | -2.39% | - | - |
| 11/05 | 520 | 520 | 520 | 520 | +2.77% | 2,000 | - | -4.24% | - | - |
| 11/02 | 503 | 506 | 503 | 506 | +1.2% | 1,000 | - | -6.99% | - | - |
| 10/30 | 520 | 520 | 500 | 500 | -8.59% | 2,000 | - | -8.42% | - | - |
| 10/26 | 547 | 547 | 547 | 547 | -0.55% | 2,400 | - | -0.55% | - | - |
| 10/22 | 530 | 550 | 530 | 550 | +3.77% | 2,300 | - | 0% | - | - |
| 10/21 | 530 | 530 | 530 | 530 | -3.64% | 400 | - | -3.64% | - | - |
| 10/19 | 550 | 550 | 550 | 550 | 0% | 1,000 | - | 0% | - | - |
| 10/14 | 550 | 550 | 550 | 550 | -2.31% | 1,000 | - | -0.36% | - | - |
| 10/13 | 563 | 563 | 563 | 563 | +6.23% | 5,000 | - | +1.62% | - | - |
| 10/07 | 530 | 530 | 530 | 530 | +1.92% | 2,000 | - | -4.16% | - | - |
| 10/06 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | -5.97% | - | - |
| 10/05 | 520 | 520 | 520 | 520 | 0% | 100 | - | -6.14% | - | - |
| 10/02 | 516 | 520 | 516 | 520 | -7.14% | 2,000 | - | -6.31% | - | - |
| 09/24 | 560 | 560 | 560 | 560 | 0% | 2,500 | - | +0.36% | - | - |
| 09/18 | 600 | 607 | 560 | 560 | 0% | 1,200 | - | 0% | - | - |
| 09/17 | 560 | 560 | 540 | 560 | +1.82% | 900 | - | -0.18% | - | - |
| 09/15 | 550 | 550 | 550 | 550 | -4.68% | 100 | - | -2.14% | - | - |
| 09/11 | 577 | 577 | 577 | 577 | +4.91% | 1,600 | - | +2.49% | - | - |
| 09/10 | 549 | 550 | 549 | 550 | +0.18% | 4,600 | - | -2.31% | - | - |
| 09/08 | 539 | 549 | 539 | 549 | +1.86% | 200 | - | -2.49% | - | - |
| 09/01 | 539 | 549 | 539 | 539 | -8.49% | 2,300 | - | -4.26% | - | - |
| 08/31 | 589 | 589 | 589 | 589 | +5.94% | 900 | - | +4.62% | - | - |
| 08/27 | 556 | 556 | 556 | 556 | +2.96% | 400 | - | -0.71% | - | - |
| 08/26 | 540 | 540 | 540 | 540 | +0.19% | 100 | - | -3.23% | - | - |
| 08/25 | 532 | 539 | 532 | 539 | 0% | 300 | - | -3.06% | - | - |
| 08/24 | 519 | 539 | 519 | 539 | -3.58% | 1,300 | - | -3.06% | - | - |
| 08/21 | 539 | 559 | 539 | 559 | -6.37% | 200 | - | +0.54% | - | - |
| 08/18 | 597 | 597 | 597 | 597 | +9.14% | 1,000 | - | +7.37% | - | - |
| 08/17 | 547 | 547 | 547 | 547 | 0% | 100 | - | -1.08% | - | - |
| 08/14 | 600 | 600 | 537 | 547 | +3.4% | 4,500 | - | -1.26% | - | - |
| 08/13 | 529 | 529 | 529 | 529 | -13.14% | 100 | - | -4.51% | - | - |
| 08/12 | 609 | 609 | 609 | 609 | +3.22% | 2,900 | - | +9.73% | - | - |
| 08/11 | 572 | 590 | 572 | 590 | +8.26% | 900 | - | +7.08% | - | - |
| 08/10 | 545 | 545 | 545 | 545 | 0% | 1,900 | - | -0.73% | - | - |
| 08/04 | 530 | 545 | 530 | 545 | +0.93% | 1,300 | - | -0.73% | - | - |
| 08/03 | 540 | 540 | 540 | 540 | +1.89% | 100 | - | -1.28% | - | - |
| 07/31 | 600 | 600 | 530 | 530 | -11.67% | 2,700 | - | -3.28% | - | - |
| 07/29 | 600 | 600 | 600 | 600 | -1.48% | 100 | - | +9.89% | - | - |
| 07/28 | 609 | 609 | 609 | 609 | +2.87% | 1,800 | - | +12.57% | - | - |
| 07/27 | 592 | 592 | 592 | 592 | 0% | 300 | - | +10.45% | - | - |
| 07/17 | 592 | 592 | 592 | 592 | +3.5% | 1,000 | - | +11.49% | - | - |
| 07/15 | 572 | 572 | 572 | 572 | 0% | 4,500 | - | +8.54% | - | - |
| 07/13 | 572 | 572 | 572 | 572 | +4.95% | 4,100 | - | +9.58% | - | - |
| 07/10 | 545 | 545 | 545 | 545 | 0% | 1,600 | - | +5.01% | - | - |
| 07/08 | 545 | 545 | 545 | 545 | +1.87% | 1,400 | - | +5.83% | - | - |
| 07/07 | 535 | 535 | 535 | 535 | +2.88% | 800 | - | +4.7% | - | - |
| 07/06 | 502 | 520 | 500 | 520 | +4% | 1,200 | - | +2.36% | - | - |
| 07/03 | 500 | 500 | 500 | 500 | 0% | 100 | - | -0.99% | - | - |
| 07/02 | 530 | 530 | 500 | 500 | -7.92% | 1,700 | - | -0.6% | - | - |
