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 | 121 | 125 | 119 | 123 | +1.65% | 43,000 | 50億6855万 | +10.81% | - | - |
| 03/30 | 119 | 125 | 119 | 121 | +1.68% | 39,000 | - | +10% | - | - |
| 03/29 | 116 | 120 | 116 | 119 | +1.71% | 29,000 | - | +9.17% | - | - |
| 03/26 | 119 | 119 | 117 | 117 | -1.68% | 29,000 | - | +7.34% | - | - |
| 03/25 | 119 | 120 | 118 | 119 | +0.85% | 29,000 | - | +10.19% | - | - |
| 03/24 | 119 | 121 | 118 | 118 | +0.85% | 37,000 | - | +9.26% | - | - |
| 03/23 | 114 | 118 | 114 | 117 | +2.63% | 25,000 | - | +9.35% | - | - |
| 03/19 | 114 | 115 | 113 | 114 | 0% | 19,000 | - | +6.54% | - | - |
| 03/18 | 114 | 114 | 112 | 114 | -0.87% | 9,000 | - | +7.55% | - | - |
| 03/17 | 114 | 115 | 114 | 115 | 0% | 54,000 | - | +8.49% | - | - |
| 03/16 | 124 | 124 | 114 | 115 | +5.5% | 177,000 | - | +8.49% | - | - |
| 03/15 | 109 | 110 | 108 | 109 | +0.93% | 24,000 | - | +3.81% | - | - |
| 03/12 | 109 | 109 | 107 | 108 | +1.89% | 46,000 | - | +2.86% | - | - |
| 03/11 | 106 | 106 | 106 | 106 | 0% | 5,000 | - | +0.95% | - | - |
| 03/10 | 106 | 106 | 106 | 106 | 0% | 4,000 | - | +0.95% | - | - |
| 03/09 | 106 | 106 | 105 | 106 | +0.95% | 14,000 | - | 0% | - | - |
| 03/08 | 104 | 106 | 103 | 105 | 0% | 26,000 | - | -0.94% | - | - |
| 03/05 | 103 | 105 | 103 | 105 | +1.94% | 10,000 | - | -0.94% | - | - |
| 03/04 | 103 | 104 | 103 | 103 | +0.98% | 11,000 | - | -2.83% | - | - |
| 03/03 | 105 | 105 | 102 | 102 | -2.86% | 7,000 | - | -3.77% | - | - |
| 03/02 | 103 | 105 | 103 | 105 | 0% | 23,000 | - | -0.94% | - | - |
| 03/01 | 105 | 105 | 103 | 105 | 0% | 13,000 | - | -1.87% | - | - |
| 02/26 | 104 | 105 | 103 | 105 | +1.94% | 13,000 | - | -1.87% | - | - |
| 02/25 | 106 | 106 | 103 | 103 | -2.83% | 24,000 | - | -3.74% | - | - |
| 02/24 | 104 | 106 | 104 | 106 | +1.92% | 6,000 | - | -0.93% | - | - |
| 02/23 | 104 | 105 | 104 | 104 | 0% | 5,000 | - | -2.8% | - | - |
| 02/22 | 104 | 106 | 104 | 104 | -0.95% | 15,000 | - | -2.8% | - | - |
| 02/19 | 106 | 106 | 104 | 105 | 0% | 13,000 | - | -1.87% | - | - |
| 02/18 | 105 | 105 | 105 | 105 | -1.87% | 9,000 | - | -2.78% | - | - |
| 02/17 | 106 | 107 | 106 | 107 | +1.9% | 2,000 | - | -0.93% | - | - |
| 02/16 | 106 | 106 | 105 | 105 | -0.94% | 2,000 | - | -2.78% | - | - |
| 02/15 | 104 | 106 | 104 | 106 | +0.95% | 8,000 | - | -1.85% | - | - |
| 02/12 | 106 | 107 | 105 | 105 | -0.94% | 18,000 | - | -2.78% | - | - |
| 02/10 | 106 | 107 | 106 | 106 | 0% | 9,000 | - | -1.85% | - | - |
| 02/09 | 107 | 107 | 106 | 106 | -1.85% | 10,000 | - | -1.85% | - | - |
| 02/08 | 107 | 108 | 107 | 108 | +1.89% | 4,000 | - | 0% | - | - |
| 02/05 | 108 | 108 | 106 | 106 | -2.75% | 14,000 | - | -1.85% | - | - |
| 02/04 | 109 | 109 | 109 | 109 | 0% | 5,000 | - | +0.93% | - | - |
| 02/03 | 107 | 109 | 107 | 109 | +0.93% | 6,000 | - | +0.93% | - | - |
| 02/02 | 108 | 108 | 108 | 108 | 0% | 3,000 | - | 0% | - | - |
| 02/01 | 109 | 109 | 107 | 108 | -0.92% | 9,000 | - | 0% | - | - |
| 01/29 | 108 | 109 | 108 | 109 | 0% | 9,000 | - | +1.87% | - | - |
| 01/28 | 108 | 110 | 108 | 109 | +0.93% | 12,000 | - | +1.87% | - | - |
| 01/27 | 107 | 108 | 107 | 108 | +0.93% | 6,000 | - | +0.93% | - | - |
| 01/26 | 107 | 108 | 107 | 107 | -2.73% | 13,000 | - | 0% | - | - |
| 01/25 | 107 | 110 | 106 | 110 | +3.77% | 28,000 | - | +2.8% | - | - |
| 01/22 | 107 | 107 | 106 | 106 | -1.85% | 9,000 | - | -1.85% | - | - |
| 01/21 | 108 | 108 | 106 | 108 | -0.92% | 36,000 | - | 0% | - | - |
| 01/20 | 109 | 109 | 109 | 109 | +0.93% | 5,000 | - | +0.93% | - | - |
| 01/19 | 110 | 110 | 108 | 108 | -1.82% | 10,000 | - | 0% | - | - |
| 01/18 | 109 | 112 | 109 | 110 | 0% | 11,000 | - | +1.85% | - | - |
| 01/15 | 112 | 112 | 109 | 110 | -0.9% | 25,000 | - | +0.92% | - | - |
| 01/14 | 113 | 113 | 111 | 111 | -0.89% | 21,000 | - | +1.83% | - | - |
| 01/13 | 109 | 112 | 108 | 112 | +3.7% | 50,000 | - | +2.75% | - | - |
| 01/12 | 107 | 109 | 107 | 108 | +1.89% | 21,000 | - | -0.92% | - | - |
| 01/08 | 107 | 107 | 104 | 106 | 0% | 9,000 | - | -1.85% | - | - |
| 01/07 | 106 | 106 | 103 | 106 | 0% | 15,000 | - | -1.85% | - | - |
| 01/06 | 105 | 107 | 105 | 106 | 0% | 12,000 | - | -1.85% | - | - |
| 01/05 | 106 | 106 | 105 | 106 | +0.95% | 15,000 | - | -1.85% | - | - |
| 01/04 | 108 | 108 | 100 | 105 | -0.94% | 54,000 | - | -2.78% | - | - |
| 2009 |
| 12/30 | 106 | 108 | 106 | 106 | +1.92% | 29,000 | - | -1.85% | - | - |
| 12/29 | 104 | 106 | 104 | 104 | -1.89% | 20,000 | - | -3.7% | - | - |
| 12/28 | 106 | 106 | 105 | 106 | +1.92% | 6,000 | - | -1.85% | - | - |
| 12/25 | 105 | 105 | 103 | 104 | -2.8% | 38,000 | - | -3.7% | - | - |
| 12/24 | 105 | 107 | 105 | 107 | +1.9% | 18,000 | - | -0.93% | - | - |
| 12/22 | 106 | 107 | 104 | 105 | 0% | 23,000 | - | -2.78% | - | - |
| 12/21 | 104 | 105 | 104 | 105 | -1.87% | 51,000 | - | -2.78% | - | - |
| 12/18 | 105 | 107 | 104 | 107 | +1.9% | 62,000 | - | -1.83% | - | - |
| 12/17 | 105 | 108 | 105 | 105 | -7.89% | 56,000 | - | -3.67% | - | - |
| 12/16 | 113 | 114 | 111 | 114 | -0.87% | 67,000 | - | +4.59% | - | - |
| 12/15 | 114 | 117 | 114 | 115 | -2.54% | 55,000 | - | +5.5% | - | - |
| 12/14 | 112 | 118 | 112 | 118 | +6.31% | 11,000 | - | +8.26% | - | - |
| 12/11 | 112 | 113 | 110 | 111 | -0.89% | 51,000 | - | +1.83% | - | - |
| 12/10 | 111 | 112 | 110 | 112 | +1.82% | 8,000 | - | +2.75% | - | - |
| 12/09 | 113 | 114 | 110 | 110 | -8.33% | 11,000 | - | +0.92% | - | - |
| 12/08 | 113 | 120 | 113 | 120 | +6.19% | 16,000 | - | +10.09% | - | - |
| 12/07 | 118 | 118 | 113 | 113 | +3.67% | 24,000 | - | +3.67% | - | - |
| 12/04 | 107 | 109 | 107 | 109 | +0.93% | 19,000 | - | 0% | - | - |
| 12/03 | 105 | 108 | 105 | 108 | +3.85% | 15,000 | - | -0.92% | - | - |
| 12/02 | 102 | 104 | 102 | 104 | -1.89% | 24,000 | - | -5.45% | - | - |
| 12/01 | 106 | 106 | 102 | 106 | 0% | 13,000 | - | -3.64% | - | - |
| 11/30 | 104 | 108 | 104 | 106 | +6% | 11,000 | - | -4.5% | - | - |
| 11/27 | 103 | 103 | 100 | 100 | -3.85% | 28,000 | - | -9.91% | - | - |
| 11/26 | 104 | 104 | 104 | 104 | -3.7% | 2,000 | - | -7.14% | - | - |
| 11/25 | 110 | 110 | 108 | 108 | +1.89% | 9,000 | - | -3.57% | - | - |
| 11/24 | 102 | 106 | 102 | 106 | +4.95% | 14,000 | - | -6.19% | - | - |
| 11/20 | 100 | 102 | 100 | 101 | -1.94% | 15,000 | - | -10.62% | - | - |
| 11/19 | 101 | 103 | 101 | 103 | -2.83% | 17,000 | - | -9.65% | - | - |
| 11/18 | 101 | 106 | 100 | 106 | +6% | 40,000 | - | -7.83% | - | - |
| 11/17 | 113 | 113 | 100 | 100 | -10.71% | 43,000 | - | -13.04% | - | - |
| 11/16 | 116 | 116 | 112 | 112 | -3.45% | 17,000 | - | -3.45% | - | - |
| 11/13 | 114 | 116 | 113 | 116 | +0.87% | 11,000 | - | -0.85% | - | - |
| 11/12 | 115 | 115 | 115 | 115 | 0% | 1,000 | - | -1.71% | - | - |
| 11/11 | 114 | 117 | 114 | 115 | +0.88% | 13,000 | - | -1.71% | - | - |
| 11/10 | 112 | 116 | 112 | 114 | +1.79% | 20,000 | - | -2.56% | - | - |
| 11/09 | 112 | 112 | 112 | 112 | +0.9% | 3,000 | - | -5.08% | - | - |
| 11/06 | 112 | 112 | 111 | 111 | -0.89% | 7,000 | - | -5.93% | - | - |
| 11/05 | 112 | 112 | 112 | 112 | -0.88% | 2,000 | - | -5.88% | - | - |
| 11/04 | 113 | 113 | 113 | 113 | -0.88% | 1,000 | - | -5.04% | - | - |
| 11/02 | 112 | 114 | 112 | 114 | -0.87% | 11,000 | - | -4.2% | - | - |
