株価チャート
2009/10/29～2010/03/31
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 | 307 | 312 | 302 | 312 | 0% | 11,100 | - | +2.63% | - | - |
| 03/30 | 307 | 312 | 304 | 312 | +0.65% | 4,500 | - | +2.63% | - | - |
| 03/29 | 303 | 310 | 297 | 310 | +2.65% | 11,300 | - | +1.97% | - | - |
| 03/26 | 300 | 303 | 297 | 302 | +2.03% | 7,000 | - | -0.33% | - | - |
| 03/25 | 298 | 300 | 296 | 296 | -2.31% | 4,900 | - | -2.31% | - | - |
| 03/24 | 300 | 303 | 296 | 303 | +1% | 3,500 | - | 0% | - | - |
| 03/23 | 297 | 300 | 297 | 300 | +1.01% | 1,400 | - | -0.99% | - | - |
| 03/19 | 296 | 301 | 296 | 297 | -1.98% | 1,400 | - | -1.98% | - | - |
| 03/18 | 303 | 303 | 295 | 303 | 0% | 6,400 | - | -0.33% | - | - |
| 03/17 | 300 | 303 | 300 | 303 | +1% | 6,600 | - | -0.33% | - | - |
| 03/16 | 300 | 303 | 300 | 300 | 0% | 5,200 | - | -1.64% | - | - |
| 03/15 | 308 | 308 | 299 | 300 | -1.64% | 7,600 | - | -1.64% | - | - |
| 03/12 | 305 | 305 | 305 | 305 | -0.33% | 600 | - | 0% | - | - |
| 03/11 | 307 | 307 | 297 | 306 | -1.92% | 10,100 | - | 0% | - | - |
| 03/10 | 312 | 312 | 312 | 312 | +1.96% | 200 | - | +1.96% | - | - |
| 03/09 | 304 | 306 | 304 | 306 | -0.65% | 800 | - | 0% | - | - |
| 03/08 | 304 | 308 | 304 | 308 | -1.28% | 900 | - | +0.33% | - | - |
| 03/05 | 305 | 320 | 305 | 312 | +1.96% | 45,500 | - | +1.63% | - | - |
| 03/04 | 304 | 308 | 303 | 306 | -0.33% | 8,600 | - | 0% | - | - |
| 03/03 | 301 | 307 | 301 | 307 | +2.33% | 4,400 | - | +0.33% | - | - |
| 03/02 | 300 | 300 | 300 | 300 | -0.99% | 1,000 | - | -1.96% | - | - |
| 03/01 | 300 | 303 | 300 | 303 | +0.33% | 1,700 | - | -1.3% | - | - |
| 02/26 | 310 | 310 | 302 | 302 | -2.58% | 1,200 | - | -1.95% | - | - |
| 02/25 | 302 | 310 | 294 | 310 | +4.38% | 9,400 | - | +0.65% | - | - |
| 02/24 | 300 | 300 | 297 | 297 | -2.3% | 600 | - | -3.88% | - | - |
| 02/23 | 304 | 304 | 304 | 304 | -0.33% | 100 | - | -1.62% | - | - |
| 02/22 | 294 | 305 | 290 | 305 | +2.69% | 6,500 | - | -1.29% | - | - |
| 02/19 | 293 | 297 | 293 | 297 | +2.77% | 600 | - | -3.88% | - | - |
| 02/18 | 312 | 312 | 289 | 289 | -3.67% | 11,300 | - | -6.47% | - | - |
| 02/17 | 305 | 305 | 300 | 300 | -1.64% | 1,100 | - | -2.91% | - | - |
| 02/16 | 311 | 319 | 305 | 305 | +0.33% | 1,400 | - | -1.61% | - | - |
| 02/15 | 304 | 304 | 304 | 304 | -2.25% | 100 | - | -1.94% | - | - |
| 02/12 | 310 | 311 | 310 | 311 | +1.97% | 800 | - | +0.32% | - | - |
| 02/10 | 315 | 315 | 305 | 305 | -4.69% | 800 | - | -1.29% | - | - |
| 02/09 | 300 | 320 | 300 | 320 | +5.26% | 1,500 | - | +3.56% | - | - |
| 02/08 | 307 | 307 | 300 | 304 | -4.7% | 2,300 | - | -1.62% | - | - |
| 02/05 | 305 | 324 | 303 | 319 | -1.24% | 15,000 | - | +3.24% | - | - |
| 02/04 | 315 | 323 | 315 | 323 | +3.19% | 17,700 | - | +4.53% | - | - |
| 02/03 | 310 | 319 | 309 | 313 | +0.97% | 11,300 | - | +1.95% | - | - |
| 02/02 | 315 | 322 | 310 | 310 | -0.64% | 8,500 | - | +0.98% | - | - |
| 02/01 | 313 | 320 | 309 | 312 | -0.64% | 18,400 | - | +1.96% | - | - |
| 01/29 | 292 | 314 | 292 | 314 | +4.67% | 16,200 | - | +2.61% | - | - |
| 01/28 | 299 | 300 | 296 | 300 | +0.67% | 2,700 | - | -1.64% | - | - |
| 01/27 | 300 | 300 | 298 | 298 | -2.3% | 1,000 | - | -2.3% | - | - |
| 01/26 | 307 | 307 | 300 | 305 | -3.17% | 8,900 | - | 0% | - | - |
| 01/25 | 307 | 325 | 307 | 315 | -3.96% | 7,200 | - | +3.28% | - | - |
| 01/22 | 309 | 332 | 300 | 328 | +2.5% | 29,000 | - | +7.54% | - | - |
| 01/21 | 307 | 320 | 307 | 320 | +1.59% | 3,400 | - | +5.61% | - | - |
| 01/20 | 300 | 315 | 300 | 315 | +3.96% | 16,300 | - | +4.3% | - | - |
| 01/19 | 309 | 310 | 303 | 303 | -0.66% | 3,200 | - | +0.66% | - | - |
| 01/18 | 299 | 305 | 299 | 305 | 0% | 1,800 | - | +1.67% | - | - |
| 01/15 | 303 | 305 | 303 | 305 | +1.67% | 3,500 | - | +1.67% | - | - |
| 01/14 | 298 | 309 | 298 | 300 | 0% | 2,500 | - | 0% | - | - |
| 01/13 | 301 | 301 | 300 | 300 | -2.28% | 700 | - | 0% | - | - |
| 01/12 | 304 | 307 | 304 | 307 | +0.99% | 1,500 | - | +2.33% | - | - |
| 01/08 | 291 | 304 | 291 | 304 | -0.33% | 8,400 | - | +1.33% | - | - |
| 01/07 | 292 | 305 | 292 | 305 | +1.67% | 4,600 | - | +1.67% | - | - |
| 01/06 | 301 | 311 | 300 | 300 | -2.91% | 3,400 | - | +0.33% | - | - |
| 01/05 | 304 | 309 | 295 | 309 | -0.96% | 17,800 | - | +3.69% | - | - |
| 01/04 | 306 | 312 | 302 | 312 | +1.63% | 11,200 | - | +4.7% | - | - |
| 2009 |
| 12/30 | 305 | 307 | 303 | 307 | +0.99% | 3,900 | - | +3.72% | - | - |
| 12/29 | 299 | 304 | 298 | 304 | +2.7% | 5,100 | - | +3.05% | - | - |
| 12/28 | 301 | 301 | 295 | 296 | -1.33% | 400 | - | +0.34% | - | - |
| 12/25 | 290 | 305 | 290 | 300 | +1.69% | 4,900 | - | +1.69% | - | - |
| 12/24 | 298 | 298 | 290 | 295 | -1.67% | 2,100 | - | -0.34% | - | - |
| 12/22 | 293 | 300 | 293 | 300 | +2.39% | 2,900 | - | +1.35% | - | - |
| 12/21 | 291 | 296 | 291 | 293 | -1.68% | 4,800 | - | -1.01% | - | - |
| 12/18 | 320 | 320 | 293 | 298 | -3.87% | 41,500 | - | +0.68% | - | - |
| 12/17 | 305 | 312 | 305 | 310 | +1.64% | 15,000 | - | +4.73% | - | - |
| 12/16 | 299 | 305 | 297 | 305 | +3.04% | 11,100 | - | +3.04% | - | - |
| 12/15 | 294 | 300 | 294 | 296 | +1.72% | 3,800 | - | 0% | - | - |
| 12/14 | 289 | 292 | 288 | 291 | +1.75% | 1,100 | - | -1.69% | - | - |
| 12/11 | 290 | 291 | 286 | 286 | -1.38% | 5,500 | - | -3.7% | - | - |
| 12/10 | 290 | 290 | 290 | 290 | -1.02% | 400 | - | -2.68% | - | - |
| 12/09 | 291 | 293 | 291 | 293 | -0.34% | 1,300 | - | -2.01% | - | - |
| 12/07 | 301 | 301 | 290 | 294 | -3.92% | 32,800 | - | -1.67% | - | - |
| 12/04 | 302 | 310 | 301 | 306 | -0.33% | 27,100 | - | +2% | - | - |
| 12/03 | 302 | 310 | 302 | 307 | +1.66% | 11,500 | - | +2.33% | - | - |
| 12/02 | 309 | 309 | 298 | 302 | -0.66% | 6,100 | - | +0.67% | - | - |
| 12/01 | 295 | 304 | 290 | 304 | +5.19% | 3,800 | - | +1.33% | - | - |
| 11/30 | 288 | 294 | 288 | 289 | +1.4% | 5,800 | - | -3.99% | - | - |
| 11/27 | 285 | 285 | 285 | 285 | 0% | 200 | - | -5.63% | - | - |
| 11/26 | 286 | 286 | 280 | 285 | -4.04% | 2,400 | - | -5.94% | - | - |
| 11/25 | 272 | 297 | 271 | 297 | +9.59% | 3,900 | - | -2.3% | - | - |
| 11/24 | 280 | 281 | 271 | 271 | -4.91% | 3,000 | - | -10.86% | - | - |
| 11/20 | 285 | 290 | 285 | 285 | -5% | 6,900 | - | -6.86% | - | - |
| 11/19 | 291 | 300 | 291 | 300 | -1.32% | 300 | - | -2.28% | - | - |
| 11/18 | 292 | 304 | 292 | 304 | -0.98% | 1,800 | - | -1.3% | - | - |
| 11/17 | 294 | 307 | 294 | 307 | +1.99% | 1,000 | - | -0.65% | - | - |
| 11/16 | 300 | 301 | 297 | 301 | -0.33% | 1,600 | - | -2.59% | - | - |
| 11/12 | 302 | 302 | 302 | 302 | +0.67% | 200 | - | -2.58% | - | - |
| 11/11 | 300 | 300 | 300 | 300 | 0% | 300 | - | -3.23% | - | - |
| 11/10 | 302 | 302 | 300 | 300 | -0.66% | 5,200 | - | -3.54% | - | - |
| 11/09 | 303 | 305 | 302 | 302 | -0.98% | 2,500 | - | -2.89% | - | - |
| 11/06 | 304 | 305 | 304 | 305 | +0.99% | 400 | - | -1.93% | - | - |
| 11/05 | 302 | 305 | 301 | 302 | -3.51% | 14,800 | - | -2.89% | - | - |
| 11/04 | 306 | 314 | 304 | 313 | +1.29% | 12,700 | - | +0.64% | - | - |
| 11/02 | 305 | 309 | 303 | 309 | +0.98% | 3,400 | - | -0.64% | - | - |
| 10/30 | 308 | 309 | 303 | 306 | 0% | 9,200 | - | -1.61% | - | - |
| 10/29 | 310 | 310 | 305 | 306 | -0.97% | 3,400 | - | -1.61% | - | - |
