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 | 100 | 100 | 99 | 99 | -1.98% | 4,000 | 12億5848万 | -1% | - | 0.8 |
| 03/30 | 99 | 101 | 99 | 101 | +1% | 11,000 | - | +1% | - | - |
| 03/29 | 98 | 101 | 98 | 100 | -1.96% | 7,000 | - | 0% | - | - |
| 03/26 | 102 | 102 | 102 | 102 | 0% | 6,600 | - | +2% | - | - |
| 03/25 | 101 | 102 | 100 | 102 | +0.99% | 13,700 | - | +3.03% | - | - |
| 03/24 | 99 | 101 | 99 | 101 | +1% | 1,700 | - | +2.02% | - | - |
| 03/23 | 101 | 102 | 100 | 100 | 0% | 2,700 | - | +1.01% | - | - |
| 03/19 | 101 | 101 | 100 | 100 | -1.96% | 16,400 | - | +1.01% | - | - |
| 03/18 | 102 | 102 | 101 | 102 | +0.99% | 17,800 | - | +3.03% | - | - |
| 03/17 | 102 | 102 | 101 | 101 | -0.98% | 1,800 | - | +2.02% | - | - |
| 03/16 | 102 | 103 | 101 | 102 | 0% | 2,400 | - | +3.03% | - | - |
| 03/15 | 103 | 103 | 100 | 102 | 0% | 4,900 | - | +3.03% | - | - |
| 03/12 | 101 | 102 | 101 | 102 | +0.99% | 2,200 | - | +4.08% | - | - |
| 03/11 | 100 | 102 | 100 | 101 | -0.98% | 4,800 | - | +3.06% | - | - |
| 03/10 | 100 | 102 | 100 | 102 | +3.03% | 7,600 | - | +4.08% | - | - |
| 03/09 | 100 | 100 | 99 | 99 | 0% | 6,300 | - | +1.02% | - | - |
| 03/08 | 99 | 100 | 99 | 99 | 0% | 2,200 | - | +1.02% | - | - |
| 03/05 | 100 | 100 | 99 | 99 | 0% | 1,100 | - | +1.02% | - | - |
| 03/04 | 99 | 100 | 99 | 99 | -1% | 1,900 | - | 0% | - | - |
| 03/03 | 100 | 100 | 100 | 100 | 0% | 6,200 | - | +1.01% | - | - |
| 03/02 | 100 | 100 | 100 | 100 | 0% | 6,200 | - | +1.01% | - | - |
| 03/01 | 100 | 100 | 98 | 100 | 0% | 2,800 | - | +1.01% | - | - |
| 02/26 | 101 | 101 | 98 | 100 | +2.04% | 9,700 | - | +1.01% | - | - |
| 02/25 | 97 | 98 | 97 | 98 | +2.08% | 5,300 | - | -1.01% | - | - |
| 02/24 | 96 | 97 | 96 | 96 | +1.05% | 600 | - | -4% | - | - |
| 02/23 | 97 | 97 | 95 | 95 | -2.06% | 10,700 | - | -5% | - | - |
| 02/22 | 95 | 97 | 95 | 97 | +2.11% | 2,300 | - | -3% | - | - |
| 02/19 | 94 | 96 | 94 | 95 | +1.06% | 9,200 | - | -5.94% | - | - |
| 02/18 | 97 | 97 | 93 | 94 | -3.09% | 19,100 | - | -6.93% | - | - |
| 02/17 | 97 | 97 | 97 | 97 | +1.04% | 1,200 | - | -4.9% | - | - |
| 02/16 | 97 | 97 | 95 | 96 | -1.03% | 6,500 | - | -5.88% | - | - |
| 02/15 | 97 | 98 | 97 | 97 | -1.02% | 8,000 | - | -4.9% | - | - |
| 02/12 | 98 | 100 | 98 | 98 | -1.01% | 2,900 | - | -4.85% | - | - |
| 02/10 | 99 | 99 | 99 | 99 | 0% | 1,700 | - | -3.88% | - | - |
| 02/09 | 99 | 99 | 99 | 99 | 0% | 2,800 | - | -3.88% | - | - |
| 02/08 | 101 | 101 | 99 | 99 | -1.98% | 4,200 | - | -3.88% | - | - |
| 02/05 | 99 | 101 | 99 | 101 | +1% | 9,900 | - | -2.88% | - | - |
| 02/04 | 100 | 101 | 99 | 100 | -0.99% | 3,300 | - | -3.85% | - | - |
| 02/03 | 101 | 102 | 101 | 101 | +1% | 3,700 | - | -2.88% | - | - |
| 02/02 | 101 | 102 | 100 | 100 | +1.01% | 9,600 | - | -3.85% | - | - |
| 02/01 | 103 | 103 | 99 | 99 | -3.88% | 17,600 | - | -4.81% | - | - |
| 01/29 | 103 | 104 | 103 | 103 | 0% | 3,800 | - | -0.96% | - | - |
| 01/28 | 103 | 106 | 103 | 103 | 0% | 7,200 | - | -0.96% | - | - |
| 01/27 | 103 | 103 | 103 | 103 | 0% | 10,700 | - | -0.96% | - | - |
| 01/26 | 105 | 105 | 103 | 103 | 0% | 6,400 | - | -0.96% | - | - |
| 01/25 | 103 | 103 | 102 | 103 | -0.96% | 10,100 | - | -0.96% | - | - |
| 01/22 | 103 | 104 | 103 | 104 | -0.95% | 6,800 | - | 0% | - | - |
| 01/21 | 104 | 106 | 104 | 105 | +0.96% | 5,700 | - | +1.94% | - | - |
| 01/20 | 106 | 107 | 104 | 104 | -1.89% | 14,400 | - | +0.97% | - | - |
| 01/19 | 106 | 107 | 105 | 106 | +0.95% | 16,800 | - | +2.91% | - | - |
| 01/18 | 106 | 107 | 105 | 105 | +0.96% | 24,900 | - | +1.94% | - | - |
| 01/15 | 105 | 105 | 104 | 104 | -0.95% | 19,400 | - | +0.97% | - | - |
| 01/14 | 105 | 106 | 104 | 105 | 0% | 7,600 | - | +1.94% | - | - |
| 01/13 | 105 | 106 | 105 | 105 | -1.87% | 2,400 | - | +2.94% | - | - |
| 01/12 | 107 | 107 | 107 | 107 | +1.9% | 2,100 | - | +4.9% | - | - |
| 01/08 | 105 | 105 | 105 | 105 | +0.96% | 200 | - | +2.94% | - | - |
| 01/07 | 109 | 109 | 104 | 104 | -2.8% | 6,800 | - | +1.96% | - | - |
| 01/06 | 106 | 108 | 106 | 107 | +0.94% | 5,600 | - | +4.9% | - | - |
| 01/05 | 106 | 106 | 104 | 106 | +0.95% | 3,600 | - | +3.92% | - | - |
| 01/04 | 103 | 105 | 103 | 105 | +1.94% | 6,200 | - | +3.96% | - | - |
| 2009 |
| 12/30 | 103 | 103 | 102 | 103 | 0% | 700 | - | +1.98% | - | - |
| 12/29 | 101 | 103 | 101 | 103 | +0.98% | 200 | - | +1.98% | - | - |
| 12/28 | 104 | 104 | 102 | 102 | 0% | 5,300 | - | +0.99% | - | - |
| 12/25 | 103 | 103 | 101 | 102 | 0% | 5,000 | - | +0.99% | - | - |
| 12/24 | 102 | 102 | 100 | 102 | +0.99% | 3,700 | - | +0.99% | - | - |
| 12/22 | 100 | 102 | 99 | 101 | -0.98% | 10,600 | - | 0% | - | - |
| 12/21 | 102 | 102 | 100 | 102 | +2% | 11,400 | - | +0.99% | - | - |
| 12/18 | 101 | 101 | 100 | 100 | 0% | 8,000 | - | -0.99% | - | - |
| 12/17 | 103 | 105 | 99 | 100 | -1.96% | 17,200 | - | -0.99% | - | - |
| 12/16 | 100 | 102 | 100 | 102 | +2% | 3,700 | - | +0.99% | - | - |
| 12/15 | 100 | 100 | 100 | 100 | -0.99% | 5,300 | - | -0.99% | - | - |
| 12/14 | 102 | 102 | 100 | 101 | +1% | 6,800 | - | 0% | - | - |
| 12/11 | 100 | 100 | 99 | 100 | 0% | 22,200 | - | -0.99% | - | - |
| 12/10 | 99 | 100 | 99 | 100 | -0.99% | 700 | - | -1.96% | - | - |
| 12/09 | 101 | 102 | 101 | 101 | 0% | 800 | - | -0.98% | - | - |
| 12/08 | 102 | 102 | 100 | 101 | 0% | 6,000 | - | -0.98% | - | - |
| 12/07 | 107 | 107 | 100 | 101 | -0.98% | 26,600 | - | -0.98% | - | - |
| 12/04 | 103 | 103 | 100 | 102 | -0.97% | 1,200 | - | 0% | - | - |
| 12/03 | 101 | 103 | 101 | 103 | +0.98% | 7,700 | - | +0.98% | - | - |
| 12/02 | 102 | 102 | 102 | 102 | +0.99% | 2,500 | - | 0% | - | - |
| 12/01 | 100 | 101 | 100 | 101 | -0.98% | 12,300 | - | -0.98% | - | - |
| 11/30 | 101 | 102 | 101 | 102 | +2% | 1,200 | - | 0% | - | - |
| 11/27 | 100 | 100 | 100 | 100 | -0.99% | 2,800 | - | -1.96% | - | - |
| 11/26 | 104 | 104 | 100 | 101 | 0% | 8,100 | - | -1.94% | - | - |
| 11/25 | 100 | 101 | 100 | 101 | 0% | 3,200 | - | -1.94% | - | - |
| 11/24 | 101 | 101 | 101 | 101 | +1% | 100 | - | -1.94% | - | - |
| 11/20 | 98 | 101 | 98 | 100 | 0% | 3,500 | - | -2.91% | - | - |
| 11/19 | 100 | 104 | 99 | 100 | -1.96% | 15,200 | - | -2.91% | - | - |
| 11/18 | 101 | 103 | 100 | 102 | +2% | 3,400 | - | -0.97% | - | - |
| 11/17 | 100 | 100 | 99 | 100 | -1.96% | 5,600 | - | -3.85% | - | - |
| 11/16 | 101 | 102 | 101 | 102 | 0% | 800 | - | -1.92% | - | - |
| 11/13 | 102 | 102 | 101 | 102 | -0.97% | 1,800 | - | -1.92% | - | - |
| 11/12 | 104 | 104 | 103 | 103 | -0.96% | 900 | - | -0.96% | - | - |
| 11/11 | 104 | 104 | 104 | 104 | 0% | 3,000 | - | 0% | - | - |
| 11/10 | 103 | 104 | 103 | 104 | +1.96% | 14,100 | - | 0% | - | - |
| 11/09 | 103 | 103 | 102 | 102 | 0% | 2,500 | - | -1.92% | - | - |
| 11/06 | 102 | 102 | 102 | 102 | 0% | 1,700 | - | -1.92% | - | - |
| 11/05 | 102 | 103 | 102 | 102 | -0.97% | 6,400 | - | -1.92% | - | - |
| 11/04 | 104 | 104 | 103 | 103 | +3% | 5,500 | - | -0.96% | - | - |
| 11/02 | 103 | 104 | 100 | 100 | -2.91% | 16,700 | - | -3.85% | - | - |
