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 | 84 | 84 | 83 | 84 | +1.2% | 73,500 | 84億 | +3.7% | - | 0.3 |
| 03/30 | 82 | 83 | 81 | 83 | +1.22% | 58,800 | - | +2.47% | - | - |
| 03/29 | 83 | 83 | 81 | 82 | 0% | 36,800 | - | +1.23% | - | - |
| 03/26 | 81 | 82 | 80 | 82 | +1.23% | 90,000 | - | +1.23% | - | - |
| 03/25 | 81 | 82 | 80 | 81 | -1.22% | 108,800 | - | 0% | - | - |
| 03/24 | 82 | 82 | 80 | 82 | +1.23% | 76,200 | - | +1.23% | - | - |
| 03/23 | 80 | 82 | 79 | 81 | 0% | 250,700 | - | 0% | - | - |
| 03/19 | 83 | 84 | 80 | 81 | -1.22% | 212,100 | - | +1.25% | - | - |
| 03/18 | 83 | 84 | 82 | 82 | -2.38% | 50,100 | - | +2.5% | - | - |
| 03/17 | 84 | 84 | 82 | 84 | +1.2% | 73,900 | - | +5% | - | - |
| 03/16 | 85 | 85 | 83 | 83 | -1.19% | 102,300 | - | +3.75% | - | - |
| 03/15 | 83 | 85 | 82 | 84 | +2.44% | 192,300 | - | +5% | - | - |
| 03/12 | 84 | 84 | 82 | 82 | -1.2% | 111,200 | - | +2.5% | - | - |
| 03/11 | 83 | 84 | 81 | 83 | 0% | 129,800 | - | +3.75% | - | - |
| 03/10 | 85 | 85 | 83 | 83 | 0% | 166,900 | - | +3.75% | - | - |
| 03/09 | 81 | 83 | 81 | 83 | +2.47% | 112,900 | - | +3.75% | - | - |
| 03/08 | 80 | 81 | 80 | 81 | +1.25% | 67,500 | - | +1.25% | - | - |
| 03/05 | 80 | 80 | 79 | 80 | +1.27% | 72,000 | - | 0% | - | - |
| 03/04 | 80 | 80 | 79 | 79 | -1.25% | 37,000 | - | -1.25% | - | - |
| 03/03 | 79 | 80 | 79 | 80 | 0% | 26,100 | - | 0% | - | - |
| 03/02 | 79 | 80 | 79 | 80 | 0% | 29,200 | - | 0% | - | - |
| 03/01 | 80 | 80 | 78 | 80 | +1.27% | 105,600 | - | 0% | - | - |
| 02/26 | 77 | 79 | 77 | 79 | 0% | 180,800 | - | -1.25% | - | - |
| 02/25 | 79 | 79 | 78 | 79 | +1.28% | 27,200 | - | -1.25% | - | - |
| 02/24 | 78 | 79 | 77 | 78 | 0% | 62,700 | - | -3.7% | - | - |
| 02/23 | 79 | 79 | 78 | 78 | -1.27% | 46,900 | - | -3.7% | - | - |
| 02/22 | 78 | 80 | 78 | 79 | +1.28% | 68,900 | - | -2.47% | - | - |
| 02/19 | 79 | 80 | 78 | 78 | -1.27% | 64,800 | - | -4.88% | - | - |
| 02/18 | 81 | 81 | 78 | 79 | -1.25% | 91,600 | - | -3.66% | - | - |
| 02/17 | 78 | 80 | 78 | 80 | +2.56% | 78,300 | - | -2.44% | - | - |
| 02/16 | 78 | 79 | 78 | 78 | +1.3% | 57,500 | - | -4.88% | - | - |
| 02/15 | 81 | 81 | 77 | 77 | -3.75% | 165,500 | - | -7.23% | - | - |
| 02/12 | 81 | 83 | 80 | 80 | 0% | 168,300 | - | -3.61% | - | - |
| 02/10 | 84 | 84 | 80 | 80 | -2.44% | 218,200 | - | -3.61% | - | - |
| 02/09 | 80 | 82 | 80 | 82 | +2.5% | 100,100 | - | -1.2% | - | - |
| 02/08 | 80 | 81 | 79 | 80 | 0% | 50,300 | - | -3.61% | - | - |
| 02/05 | 80 | 82 | 79 | 80 | -1.23% | 88,600 | - | -3.61% | - | - |
| 02/04 | 81 | 82 | 80 | 81 | +1.25% | 86,900 | - | -2.41% | - | - |
| 02/03 | 81 | 82 | 80 | 80 | 0% | 85,900 | - | -3.61% | - | - |
| 02/02 | 80 | 82 | 80 | 80 | 0% | 50,100 | - | -3.61% | - | - |
| 02/01 | 81 | 81 | 79 | 80 | -2.44% | 139,300 | - | -3.61% | - | - |
| 01/29 | 82 | 83 | 81 | 82 | 0% | 83,700 | - | -1.2% | - | - |
| 01/28 | 81 | 83 | 81 | 82 | +1.23% | 29,600 | - | -1.2% | - | - |
| 01/27 | 82 | 83 | 81 | 81 | -1.22% | 51,500 | - | -2.41% | - | - |
| 01/26 | 82 | 84 | 82 | 82 | -1.2% | 35,600 | - | -1.2% | - | - |
| 01/25 | 81 | 83 | 81 | 83 | -1.19% | 56,000 | - | +1.22% | - | - |
| 01/22 | 84 | 85 | 82 | 84 | -2.33% | 98,800 | - | +2.44% | - | - |
| 01/21 | 83 | 86 | 83 | 86 | +1.18% | 62,900 | - | +4.88% | - | - |
| 01/20 | 87 | 87 | 85 | 85 | -2.3% | 53,500 | - | +3.66% | - | - |
| 01/19 | 85 | 87 | 84 | 87 | +2.35% | 38,700 | - | +6.1% | - | - |
| 01/18 | 86 | 87 | 85 | 85 | -1.16% | 65,800 | - | +3.66% | - | - |
| 01/15 | 86 | 86 | 84 | 86 | +1.18% | 64,900 | - | +4.88% | - | - |
| 01/14 | 86 | 87 | 84 | 85 | 0% | 98,900 | - | +4.94% | - | - |
| 01/13 | 86 | 89 | 85 | 85 | -2.3% | 114,400 | - | +4.94% | - | - |
| 01/12 | 84 | 87 | 84 | 87 | +3.57% | 154,600 | - | +7.41% | - | - |
| 01/08 | 85 | 85 | 83 | 84 | 0% | 195,500 | - | +3.7% | - | - |
| 01/07 | 81 | 84 | 81 | 84 | +5% | 113,400 | - | +3.7% | - | - |
| 01/06 | 82 | 82 | 80 | 80 | -1.23% | 50,800 | - | -1.23% | - | - |
| 01/05 | 81 | 82 | 80 | 81 | 0% | 64,700 | - | +1.25% | - | - |
| 01/04 | 83 | 83 | 81 | 81 | -2.41% | 121,900 | - | +1.25% | - | - |
| 2009 |
| 12/30 | 82 | 83 | 79 | 83 | +1.22% | 142,300 | - | +3.75% | - | - |
| 12/29 | 80 | 82 | 79 | 82 | +5.13% | 104,400 | - | +2.5% | - | - |
| 12/28 | 80 | 80 | 78 | 78 | -1.27% | 69,700 | - | -2.5% | - | - |
| 12/25 | 78 | 79 | 77 | 79 | +1.28% | 126,100 | - | -1.25% | - | - |
| 12/24 | 78 | 79 | 77 | 78 | 0% | 75,200 | - | -2.5% | - | - |
| 12/22 | 80 | 80 | 78 | 78 | -1.27% | 160,200 | - | -2.5% | - | - |
| 12/21 | 82 | 82 | 79 | 79 | -2.47% | 63,500 | - | -1.25% | - | - |
| 12/18 | 79 | 81 | 79 | 81 | +1.25% | 47,500 | - | +1.25% | - | - |
| 12/17 | 81 | 82 | 79 | 80 | -1.23% | 76,400 | - | -1.23% | - | - |
| 12/16 | 81 | 83 | 80 | 81 | 0% | 83,700 | - | 0% | - | - |
| 12/15 | 81 | 82 | 81 | 81 | 0% | 27,900 | - | -1.22% | - | - |
| 12/14 | 81 | 82 | 80 | 81 | -2.41% | 59,800 | - | -1.22% | - | - |
| 12/11 | 82 | 83 | 81 | 83 | +3.75% | 101,200 | - | 0% | - | - |
| 12/10 | 86 | 86 | 80 | 80 | -3.61% | 170,100 | - | -3.61% | - | - |
| 12/09 | 80 | 83 | 80 | 83 | +1.22% | 80,000 | - | -1.19% | - | - |
| 12/08 | 82 | 83 | 80 | 82 | +1.23% | 60,500 | - | -3.53% | - | - |
| 12/07 | 84 | 84 | 81 | 81 | +1.25% | 84,000 | - | -4.71% | - | - |
| 12/04 | 80 | 82 | 79 | 80 | -3.61% | 85,800 | - | -6.98% | - | - |
| 12/03 | 81 | 83 | 80 | 83 | +3.75% | 144,800 | - | -4.6% | - | - |
| 12/02 | 81 | 82 | 80 | 80 | -1.23% | 49,500 | - | -8.05% | - | - |
| 12/01 | 81 | 82 | 79 | 81 | +1.25% | 144,300 | - | -7.95% | - | - |
| 11/30 | 76 | 80 | 76 | 80 | +5.26% | 118,700 | - | -10.11% | - | - |
| 11/27 | 77 | 79 | 75 | 76 | -1.3% | 143,100 | - | -14.61% | - | - |
| 11/26 | 79 | 80 | 77 | 77 | -3.75% | 81,100 | - | -14.44% | - | - |
| 11/25 | 76 | 80 | 76 | 80 | +3.9% | 99,700 | - | -11.11% | - | - |
| 11/24 | 77 | 77 | 76 | 77 | +1.32% | 69,300 | - | -14.44% | - | - |
| 11/20 | 76 | 78 | 75 | 76 | 0% | 186,800 | - | -16.48% | - | - |
| 11/19 | 79 | 79 | 76 | 76 | -5% | 114,900 | - | -16.48% | - | - |
| 11/18 | 80 | 81 | 77 | 80 | 0% | 287,500 | - | -12.09% | - | - |
| 11/17 | 80 | 83 | 79 | 80 | -1.23% | 177,700 | - | -13.04% | - | - |
| 11/16 | 84 | 85 | 81 | 81 | -3.57% | 234,000 | - | -11.96% | - | - |
| 11/13 | 89 | 92 | 83 | 84 | -6.67% | 421,900 | - | -9.68% | - | - |
| 11/12 | 96 | 98 | 88 | 90 | -5.26% | 534,000 | - | -3.23% | - | - |
| 11/11 | 96 | 97 | 95 | 95 | -1.04% | 101,400 | - | +2.15% | - | - |
| 11/10 | 99 | 100 | 93 | 96 | -1.03% | 332,300 | - | +3.23% | - | - |
| 11/09 | 96 | 97 | 95 | 97 | +2.11% | 147,300 | - | +4.3% | - | - |
| 11/06 | 98 | 98 | 95 | 95 | -2.06% | 117,800 | - | +3.26% | - | - |
| 11/05 | 96 | 97 | 95 | 97 | +1.04% | 161,000 | - | +5.43% | - | - |
| 11/04 | 94 | 96 | 93 | 96 | +1.05% | 142,700 | - | +4.35% | - | - |
| 11/02 | 95 | 97 | 93 | 95 | -2.06% | 210,100 | - | +3.26% | - | - |
