株価チャート
2009/08/31～2010/03/31
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 | 130 | 131 | 130 | 131 | 0% | 11,000 | 11億7085万 | +0.77% | 20.96 | 0.31 |
| 03/30 | 131 | 132 | 130 | 131 | -0.76% | 7,000 | - | +0.77% | - | - |
| 03/29 | 130 | 132 | 130 | 132 | +0.76% | 6,000 | - | +2.33% | - | - |
| 03/26 | 138 | 138 | 130 | 131 | -2.24% | 21,000 | - | +1.55% | - | - |
| 03/25 | 129 | 134 | 128 | 134 | +6.35% | 24,000 | - | +3.88% | - | - |
| 03/24 | 128 | 128 | 126 | 126 | -2.33% | 10,000 | - | -1.56% | - | - |
| 03/23 | 127 | 129 | 127 | 129 | -0.77% | 4,000 | - | +2.38% | - | - |
| 03/19 | 128 | 130 | 127 | 130 | +0.78% | 11,000 | - | +4% | - | - |
| 03/18 | 128 | 129 | 127 | 129 | 0% | 8,000 | - | +4.88% | - | - |
| 03/17 | 130 | 132 | 129 | 129 | -0.77% | 11,000 | - | +5.74% | - | - |
| 03/16 | 131 | 133 | 130 | 130 | -2.99% | 14,000 | - | +8.33% | - | - |
| 03/15 | 129 | 135 | 128 | 134 | +4.69% | 45,000 | - | +12.61% | - | - |
| 03/12 | 127 | 131 | 127 | 128 | -4.48% | 47,000 | - | +8.47% | - | - |
| 03/11 | 140 | 140 | 125 | 134 | -2.19% | 133,000 | - | +15.52% | - | - |
| 03/10 | 133 | 137 | 133 | 137 | +3.79% | 17,000 | - | +19.13% | - | - |
| 03/09 | 131 | 132 | 122 | 132 | 0% | 15,000 | - | +16.81% | - | - |
| 03/08 | 131 | 133 | 129 | 132 | 0% | 14,000 | - | +18.92% | - | - |
| 03/05 | 137 | 137 | 132 | 132 | -4.35% | 25,000 | - | +20% | - | - |
| 03/04 | 144 | 144 | 138 | 138 | -4.17% | 32,000 | - | +27.78% | - | - |
| 03/03 | 136 | 149 | 135 | 144 | +2.13% | 93,000 | - | +35.85% | - | - |
| 03/02 | 123 | 141 | 123 | 141 | +17.5% | 154,000 | - | +36.89% | - | - |
| 03/01 | 119 | 120 | 110 | 120 | -4% | 155,000 | - | +18.81% | - | - |
| 02/26 | 116 | 125 | 116 | 125 | +8.7% | 22,000 | - | +25% | - | - |
| 02/25 | 113 | 115 | 113 | 115 | -0.86% | 4,000 | - | +16.16% | - | - |
| 02/24 | 116 | 116 | 116 | 116 | 0% | 2,000 | - | +18.37% | - | - |
| 02/23 | 113 | 119 | 113 | 116 | +2.65% | 7,000 | - | +19.59% | - | - |
| 02/22 | 122 | 122 | 113 | 113 | -11.72% | 46,000 | - | +17.71% | - | - |
| 02/19 | 128 | 132 | 120 | 128 | +1.59% | 66,000 | - | +34.74% | - | - |
| 02/18 | 105 | 129 | 105 | 126 | +20% | 45,000 | - | +35.48% | - | - |
| 02/17 | 91 | 105 | 91 | 105 | +10.53% | 21,000 | - | +14.13% | - | - |
| 02/16 | 91 | 96 | 90 | 95 | +5.56% | 149,000 | - | +4.4% | - | - |
| 02/15 | 90 | 90 | 90 | 90 | -1.1% | 1,000 | - | -1.1% | - | - |
| 02/12 | 91 | 91 | 90 | 91 | -1.09% | 3,000 | - | 0% | - | - |
| 02/10 | 92 | 95 | 90 | 92 | -5.15% | 13,000 | - | +1.1% | - | - |
| 02/09 | 109 | 109 | 97 | 97 | -2.02% | 5,000 | - | +6.59% | - | - |
| 02/05 | 93 | 99 | 93 | 99 | +4.21% | 7,000 | - | +10% | - | - |
| 02/04 | 92 | 95 | 92 | 95 | +3.26% | 3,000 | - | +5.56% | - | - |
| 02/03 | 92 | 92 | 92 | 92 | 0% | 1,000 | - | +2.22% | - | - |
| 02/02 | 92 | 92 | 92 | 92 | -3.16% | 1,000 | - | +2.22% | - | - |
| 02/01 | 92 | 98 | 92 | 95 | +7.95% | 5,000 | - | +5.56% | - | - |
| 01/29 | 88 | 88 | 88 | 88 | -5.38% | 3,000 | - | -2.22% | - | - |
| 01/28 | 88 | 93 | 88 | 93 | +5.68% | 2,000 | - | +3.33% | - | - |
| 01/27 | 88 | 88 | 88 | 88 | +3.53% | 1,000 | - | -2.22% | - | - |
| 01/26 | 85 | 85 | 85 | 85 | -5.56% | 2,000 | - | -5.56% | - | - |
| 01/25 | 90 | 90 | 90 | 90 | 0% | 1,000 | - | 0% | - | - |
| 01/22 | 90 | 90 | 90 | 90 | 0% | 4,000 | - | -1.1% | - | - |
| 01/20 | 90 | 91 | 90 | 90 | -3.23% | 6,000 | - | -1.1% | - | - |
| 01/06 | 88 | 93 | 88 | 93 | +1.09% | 2,000 | - | +1.09% | - | - |
| 2009 |
| 12/29 | 92 | 92 | 92 | 92 | +5.75% | 1,000 | - | 0% | - | - |
| 12/28 | 88 | 88 | 87 | 87 | 0% | 2,000 | - | -6.45% | - | - |
| 12/25 | 87 | 87 | 87 | 87 | +2.35% | 1,000 | - | -6.45% | - | - |
| 12/24 | 87 | 87 | 85 | 85 | -3.41% | 5,000 | - | -9.57% | - | - |
| 12/22 | 88 | 88 | 87 | 88 | -2.22% | 5,000 | - | -7.37% | - | - |
| 12/17 | 88 | 90 | 88 | 90 | 0% | 3,000 | - | -6.25% | - | - |
| 12/15 | 90 | 90 | 90 | 90 | +1.12% | 1,000 | - | -7.22% | - | - |
| 12/14 | 89 | 89 | 89 | 89 | -1.11% | 1,000 | - | -9.18% | - | - |
| 12/11 | 90 | 90 | 90 | 90 | 0% | 1,000 | - | -9.09% | - | - |
| 12/10 | 90 | 90 | 90 | 90 | 0% | 1,000 | - | -9.09% | - | - |
| 12/03 | 90 | 90 | 90 | 90 | +2.27% | 1,000 | - | -10% | - | - |
| 12/02 | 88 | 88 | 88 | 88 | -8.33% | 1,000 | - | -12.87% | - | - |
| 11/25 | 96 | 96 | 96 | 96 | +1.05% | 1,000 | - | -5.88% | - | - |
| 11/24 | 90 | 95 | 90 | 95 | +3.26% | 3,000 | - | -7.77% | - | - |
| 11/20 | 89 | 92 | 89 | 92 | +3.37% | 2,000 | - | -11.54% | - | - |
| 11/19 | 89 | 89 | 89 | 89 | -1.11% | 2,000 | - | -15.24% | - | - |
| 11/18 | 90 | 90 | 90 | 90 | 0% | 1,000 | - | -15.89% | - | - |
| 11/13 | 90 | 90 | 90 | 90 | -2.17% | 3,000 | - | -16.67% | - | - |
| 11/12 | 92 | 92 | 92 | 92 | -1.08% | 2,000 | - | -16.36% | - | - |
| 11/11 | 93 | 93 | 93 | 93 | +1.09% | 1,000 | - | -16.96% | - | - |
| 11/05 | 98 | 98 | 92 | 92 | -5.15% | 7,000 | - | -18.58% | - | - |
| 11/04 | 97 | 97 | 97 | 97 | -3% | 1,000 | - | -15.65% | - | - |
| 10/30 | 100 | 100 | 100 | 100 | -3.85% | 2,000 | - | -13.79% | - | - |
| 10/28 | 110 | 110 | 104 | 104 | -4.59% | 2,000 | - | -11.11% | - | - |
| 10/23 | 109 | 109 | 109 | 109 | +3.81% | 2,000 | - | -8.4% | - | - |
| 10/21 | 105 | 105 | 105 | 105 | 0% | 3,000 | - | -12.5% | - | - |
| 10/20 | 106 | 106 | 105 | 105 | 0% | 3,000 | - | -13.22% | - | - |
| 10/19 | 107 | 107 | 105 | 105 | -5.41% | 3,000 | - | -14.63% | - | - |
| 10/15 | 111 | 111 | 111 | 111 | -4.31% | 1,000 | - | -11.2% | - | - |
| 10/07 | 116 | 116 | 116 | 116 | +4.5% | 1,000 | - | -8.66% | - | - |
| 10/05 | 111 | 111 | 111 | 111 | +3.74% | 1,000 | - | -13.95% | - | - |
| 10/01 | 107 | 107 | 107 | 107 | 0% | 1,000 | - | -17.69% | - | - |
| 09/30 | 114 | 114 | 107 | 107 | -2.73% | 2,000 | - | -17.69% | - | - |
| 09/29 | 110 | 110 | 110 | 110 | 0% | 2,000 | - | -15.38% | - | - |
| 09/28 | 110 | 110 | 110 | 110 | -8.33% | 2,000 | - | -15.38% | - | - |
| 09/25 | 120 | 120 | 120 | 120 | +5.26% | 1,000 | - | -8.4% | - | - |
| 09/24 | 113 | 114 | 113 | 114 | -0.87% | 3,000 | - | -12.31% | - | - |
| 09/18 | 120 | 120 | 115 | 115 | -4.96% | 3,000 | - | -11.54% | - | - |
| 09/17 | 126 | 126 | 121 | 121 | -2.42% | 2,000 | - | -7.63% | - | - |
| 09/16 | 124 | 124 | 119 | 124 | 0% | 4,000 | - | -5.34% | - | - |
| 09/15 | 120 | 124 | 120 | 124 | +0.81% | 8,000 | - | -5.34% | - | - |
| 09/14 | 119 | 123 | 119 | 123 | -8.21% | 8,000 | - | -6.11% | - | - |
| 09/11 | 130 | 134 | 130 | 134 | +2.29% | 5,000 | - | +3.08% | - | - |
| 09/10 | 132 | 132 | 131 | 131 | -4.38% | 2,000 | - | +1.55% | - | - |
| 09/09 | 135 | 137 | 132 | 137 | +5.38% | 5,000 | - | +6.2% | - | - |
| 09/08 | 130 | 130 | 130 | 130 | +0.78% | 1,000 | - | +1.56% | - | - |
| 09/07 | 128 | 129 | 125 | 129 | -3.01% | 5,000 | - | +1.57% | - | - |
| 09/04 | 133 | 133 | 133 | 133 | -3.62% | 2,000 | - | +4.72% | - | - |
| 09/03 | 137 | 142 | 137 | 138 | -2.82% | 6,000 | - | +8.66% | - | - |
| 09/02 | 140 | 142 | 139 | 142 | +5.19% | 8,000 | - | +12.7% | - | - |
| 09/01 | 137 | 140 | 132 | 135 | -8.16% | 18,000 | - | +8% | - | - |
| 08/31 | 152 | 152 | 143 | 147 | -6.37% | 9,000 | - | +18.55% | - | - |
