株価チャート
2009/06/22～2010/03/31
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 | 272 | 288 | 270 | 270 | 0% | 5,500 | 12億4700万 | +11.11% | 29.78 | 0.44 |
| 03/30 | 270 | 270 | 270 | 270 | +5.06% | 500 | - | +11.57% | - | - |
| 03/29 | 257 | 257 | 257 | 257 | -1.15% | 2,500 | - | +6.64% | - | - |
| 03/26 | 249 | 260 | 249 | 260 | +6.56% | 3,000 | - | +7.88% | - | - |
| 03/24 | 244 | 244 | 244 | 244 | +1.24% | 500 | - | +1.67% | - | - |
| 03/23 | 241 | 241 | 241 | 241 | +0.42% | 500 | - | +0.42% | - | - |
| 03/19 | 248 | 248 | 238 | 240 | -1.23% | 4,000 | - | -0.41% | - | - |
| 03/17 | 245 | 245 | 243 | 243 | -4.33% | 3,000 | - | +0.83% | - | - |
| 03/15 | 238 | 254 | 238 | 254 | +10.43% | 1,000 | - | +4.96% | - | - |
| 03/11 | 230 | 230 | 230 | 230 | -4.17% | 500 | - | -4.96% | - | - |
| 03/09 | 243 | 243 | 240 | 240 | 0% | 2,000 | - | -1.23% | - | - |
| 03/08 | 240 | 240 | 240 | 240 | +0.84% | 500 | - | -1.64% | - | - |
| 03/05 | 238 | 238 | 238 | 238 | +3.48% | 1,000 | - | -2.86% | - | - |
| 03/04 | 234 | 234 | 230 | 230 | -8% | 3,500 | - | -6.5% | - | - |
| 03/03 | 240 | 250 | 240 | 250 | +7.76% | 2,000 | - | +1.21% | - | - |
| 03/02 | 232 | 232 | 232 | 232 | +1.31% | 500 | - | -6.07% | - | - |
| 03/01 | 230 | 230 | 229 | 229 | -4.18% | 2,000 | - | -7.66% | - | - |
| 02/26 | 239 | 239 | 239 | 239 | 0% | 1,500 | - | -4.02% | - | - |
| 02/25 | 239 | 239 | 239 | 239 | -0.42% | 500 | - | -4.02% | - | - |
| 02/23 | 240 | 240 | 240 | 240 | 0% | 2,500 | - | -4% | - | - |
| 02/22 | 230 | 240 | 230 | 240 | +4.35% | 2,000 | - | -4% | - | - |
| 02/17 | 230 | 230 | 230 | 230 | -2.13% | 500 | - | -8.37% | - | - |
| 02/16 | 240 | 240 | 235 | 235 | -2.08% | 1,500 | - | -6.37% | - | - |
| 02/15 | 245 | 245 | 240 | 240 | -2.04% | 3,000 | - | -4.76% | - | - |
| 02/12 | 231 | 245 | 231 | 245 | +2.51% | 2,500 | - | -2.78% | - | - |
| 02/10 | 238 | 239 | 231 | 239 | -2.85% | 1,500 | - | -5.53% | - | - |
| 02/08 | 246 | 246 | 246 | 246 | -1.6% | 500 | - | -3.15% | - | - |
| 02/05 | 250 | 250 | 250 | 250 | 0% | 1,500 | - | -1.96% | - | - |
| 02/04 | 250 | 250 | 250 | 250 | 0% | 1,000 | - | -2.34% | - | - |
| 02/03 | 258 | 258 | 250 | 250 | -0.79% | 1,000 | - | -3.1% | - | - |
| 01/29 | 252 | 252 | 252 | 252 | -0.79% | 1,000 | - | -2.7% | - | - |
| 01/28 | 254 | 254 | 254 | 254 | 0% | 1,000 | - | -2.68% | - | - |
| 01/27 | 254 | 254 | 254 | 254 | -1.55% | 500 | - | -2.68% | - | - |
| 01/26 | 260 | 260 | 258 | 258 | 0% | 3,000 | - | -1.53% | - | - |
| 01/25 | 258 | 258 | 258 | 258 | -3.73% | 500 | - | -1.9% | - | - |
| 01/22 | 270 | 270 | 262 | 268 | -0.74% | 3,500 | - | +1.13% | - | - |
| 01/12 | 270 | 270 | 270 | 270 | +2.66% | 1,000 | - | +1.5% | - | - |
| 01/08 | 261 | 277 | 261 | 263 | +4.37% | 3,000 | - | -1.87% | - | - |
| 01/06 | 250 | 256 | 250 | 252 | +2.86% | 2,500 | - | -6.32% | - | - |
| 01/05 | 251 | 251 | 245 | 245 | -2.39% | 2,500 | - | -9.59% | - | - |
| 01/04 | 250 | 251 | 250 | 251 | +0.4% | 1,500 | - | -8.06% | - | - |
| 2009 |
| 12/28 | 250 | 250 | 250 | 250 | 0% | 2,000 | - | -9.09% | - | - |
| 12/25 | 250 | 250 | 250 | 250 | 0% | 2,500 | - | -9.42% | - | - |
| 12/24 | 250 | 250 | 250 | 250 | +2.04% | 500 | - | -9.75% | - | - |
| 12/22 | 260 | 260 | 241 | 245 | -5.77% | 6,000 | - | -11.87% | - | - |
| 12/21 | 245 | 260 | 245 | 260 | +6.12% | 1,000 | - | -6.81% | - | - |
| 12/17 | 245 | 245 | 245 | 245 | -2% | 1,000 | - | -12.5% | - | - |
| 12/16 | 256 | 256 | 250 | 250 | -2.34% | 4,000 | - | -11.03% | - | - |
| 12/15 | 256 | 256 | 256 | 256 | -1.54% | 1,500 | - | -9.22% | - | - |
| 12/14 | 260 | 260 | 260 | 260 | -4.06% | 2,000 | - | -8.13% | - | - |
| 12/08 | 271 | 271 | 271 | 271 | 0% | 7,500 | - | -4.24% | - | - |
| 12/07 | 273 | 273 | 271 | 271 | -0.73% | 3,500 | - | -4.58% | - | - |
| 12/04 | 272 | 273 | 272 | 273 | -4.55% | 1,000 | - | -4.21% | - | - |
| 11/26 | 286 | 286 | 286 | 286 | -0.35% | 1,000 | - | 0% | - | - |
| 11/25 | 287 | 287 | 287 | 287 | 0% | 2,000 | - | 0% | - | - |
| 11/24 | 272 | 287 | 272 | 287 | +5.51% | 2,500 | - | -0.35% | - | - |
| 11/09 | 272 | 272 | 272 | 272 | 0% | 500 | - | -5.88% | - | - |
| 11/06 | 277 | 277 | 272 | 272 | -7.17% | 2,000 | - | -6.21% | - | - |
| 11/05 | 293 | 293 | 293 | 293 | 0% | 1,500 | - | +0.69% | - | - |
| 11/02 | 293 | 293 | 293 | 293 | 0% | 500 | - | +0.69% | - | - |
| 10/30 | 293 | 293 | 293 | 293 | -8.44% | 500 | - | +0.69% | - | - |
| 10/29 | 320 | 320 | 320 | 320 | +6.67% | 2,000 | - | +9.59% | - | - |
| 10/27 | 300 | 300 | 300 | 300 | 0% | 2,000 | - | +2.74% | - | - |
| 10/26 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | +2.74% | - | - |
| 10/22 | 300 | 300 | 300 | 300 | 0% | 2,500 | - | +3.09% | - | - |
| 10/09 | 300 | 300 | 300 | 300 | +9.09% | 1,500 | - | +3.45% | - | - |
| 10/08 | 275 | 275 | 275 | 275 | +0.36% | 500 | - | -4.84% | - | - |
| 10/05 | 274 | 274 | 274 | 274 | 0% | 1,000 | - | -4.86% | - | - |
| 09/30 | 274 | 274 | 274 | 274 | 0% | 1,500 | - | -4.53% | - | - |
| 09/29 | 274 | 274 | 274 | 274 | 0% | 1,000 | - | -4.86% | - | - |
| 09/28 | 274 | 274 | 274 | 274 | 0% | 1,000 | - | -5.19% | - | - |
| 09/24 | 274 | 274 | 274 | 274 | -0.36% | 3,000 | - | -5.19% | - | - |
| 09/17 | 275 | 275 | 275 | 275 | 0% | 2,000 | - | -5.17% | - | - |
| 09/11 | 275 | 275 | 275 | 275 | +1.85% | 3,000 | - | -5.17% | - | - |
| 09/10 | 271 | 271 | 270 | 270 | -3.57% | 3,000 | - | -6.9% | - | - |
| 09/08 | 280 | 280 | 280 | 280 | -6.35% | 4,500 | - | -3.45% | - | - |
| 09/07 | 299 | 299 | 299 | 299 | -5.08% | 1,000 | - | +3.1% | - | - |
| 09/01 | 315 | 315 | 315 | 315 | +5% | 1,500 | - | +8.62% | - | - |
| 08/27 | 300 | 300 | 300 | 300 | -3.23% | 1,000 | - | +4.17% | - | - |
| 08/26 | 310 | 310 | 310 | 310 | 0% | 500 | - | +8.01% | - | - |
| 08/25 | 310 | 310 | 310 | 310 | +3.33% | 2,500 | - | +8.77% | - | - |
| 08/24 | 299 | 300 | 299 | 300 | +1.69% | 1,500 | - | +6.01% | - | - |
| 08/10 | 300 | 300 | 295 | 295 | 0% | 3,000 | - | +4.98% | - | - |
| 08/07 | 295 | 295 | 295 | 295 | +1.72% | 500 | - | +5.36% | - | - |
| 08/06 | 320 | 320 | 290 | 290 | -9.38% | 7,500 | - | +4.32% | - | - |
| 08/05 | 320 | 320 | 320 | 320 | 0% | 1,000 | - | +15.52% | - | - |
| 08/04 | 320 | 320 | 320 | 320 | +10.73% | 2,500 | - | +16.79% | - | - |
| 08/03 | 289 | 289 | 289 | 289 | 0% | 5,000 | - | +6.64% | - | - |
| 07/31 | 276 | 289 | 276 | 289 | +5.86% | 5,000 | - | +7.43% | - | - |
| 07/28 | 273 | 273 | 273 | 273 | +3.02% | 500 | - | +2.25% | - | - |
| 07/21 | 265 | 265 | 265 | 265 | 0% | 1,000 | - | 0% | - | - |
| 07/17 | 265 | 265 | 265 | 265 | +3.92% | 1,000 | - | +0.38% | - | - |
| 07/13 | 290 | 290 | 255 | 255 | -12.07% | 2,000 | - | -3.04% | - | - |
| 07/08 | 290 | 290 | 290 | 290 | 0% | 500 | - | +10.69% | - | - |
| 07/07 | 290 | 290 | 290 | 290 | 0% | 1,000 | - | +11.54% | - | - |
| 07/01 | 290 | 290 | 290 | 290 | +3.57% | 500 | - | +11.97% | - | - |
| 06/30 | 280 | 280 | 280 | 280 | 0% | 500 | - | +9.38% | - | - |
| 06/24 | 280 | 280 | 280 | 280 | 0% | 1,000 | - | +9.8% | - | - |
| 06/23 | 280 | 280 | 280 | 280 | 0% | 500 | - | +10.67% | - | - |
| 06/22 | 280 | 280 | 280 | 280 | 0% | 1,000 | - | +11.11% | - | - |
