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 | 141 | 145 | 140 | 145 | 0% | 78,000 | 74億4966万 | +9.85% | 35.5 | 0.34 |
| 03/30 | 143 | 145 | 138 | 145 | +2.84% | 99,000 | - | +10.69% | - | - |
| 03/29 | 139 | 143 | 139 | 141 | 0% | 51,000 | - | +8.46% | - | - |
| 03/26 | 138 | 141 | 136 | 141 | +2.17% | 86,000 | - | +8.46% | - | - |
| 03/25 | 140 | 141 | 137 | 138 | +1.47% | 109,000 | - | +6.98% | - | - |
| 03/24 | 139 | 139 | 135 | 136 | -1.45% | 51,000 | - | +6.25% | - | - |
| 03/23 | 137 | 141 | 136 | 138 | +2.22% | 130,000 | - | +7.81% | - | - |
| 03/19 | 136 | 137 | 134 | 135 | 0% | 48,000 | - | +6.3% | - | - |
| 03/18 | 136 | 137 | 135 | 135 | 0% | 54,000 | - | +6.3% | - | - |
| 03/17 | 136 | 136 | 135 | 135 | 0% | 25,000 | - | +7.14% | - | - |
| 03/16 | 134 | 138 | 134 | 135 | +1.5% | 181,000 | - | +7.14% | - | - |
| 03/15 | 134 | 134 | 132 | 133 | -0.75% | 89,000 | - | +6.4% | - | - |
| 03/12 | 133 | 135 | 131 | 134 | +3.08% | 121,000 | - | +7.2% | - | - |
| 03/11 | 129 | 132 | 129 | 130 | +1.56% | 103,000 | - | +4% | - | - |
| 03/10 | 130 | 130 | 128 | 128 | -1.54% | 41,000 | - | +2.4% | - | - |
| 03/09 | 129 | 130 | 128 | 130 | +0.78% | 33,000 | - | +4% | - | - |
| 03/08 | 126 | 129 | 126 | 129 | +3.2% | 88,000 | - | +3.2% | - | - |
| 03/05 | 124 | 126 | 123 | 125 | -0.79% | 86,000 | - | 0% | - | - |
| 03/04 | 127 | 127 | 124 | 126 | -0.79% | 62,000 | - | +0.8% | - | - |
| 03/03 | 125 | 128 | 124 | 127 | +1.6% | 178,000 | - | +0.79% | - | - |
| 03/02 | 121 | 125 | 121 | 125 | +2.46% | 138,000 | - | -0.79% | - | - |
| 03/01 | 121 | 122 | 121 | 122 | +0.83% | 50,000 | - | -3.94% | - | - |
| 02/26 | 122 | 122 | 120 | 121 | -0.82% | 140,000 | - | -4.72% | - | - |
| 02/25 | 124 | 124 | 121 | 122 | -0.81% | 75,000 | - | -4.69% | - | - |
| 02/24 | 126 | 126 | 123 | 123 | -1.6% | 49,000 | - | -4.65% | - | - |
| 02/23 | 124 | 125 | 121 | 125 | +0.81% | 105,000 | - | -3.85% | - | - |
| 02/22 | 122 | 124 | 122 | 124 | +2.48% | 22,000 | - | -4.62% | - | - |
| 02/19 | 125 | 125 | 121 | 121 | -1.63% | 30,000 | - | -7.63% | - | - |
| 02/18 | 126 | 126 | 123 | 123 | -1.6% | 44,000 | - | -6.11% | - | - |
| 02/17 | 122 | 125 | 122 | 125 | +3.31% | 56,000 | - | -4.58% | - | - |
| 02/16 | 123 | 123 | 119 | 121 | -1.63% | 53,000 | - | -8.33% | - | - |
| 02/15 | 125 | 125 | 123 | 123 | 0% | 72,000 | - | -6.82% | - | - |
| 02/12 | 123 | 126 | 120 | 123 | +1.65% | 138,000 | - | -6.82% | - | - |
| 02/10 | 124 | 126 | 120 | 121 | -1.63% | 116,000 | - | -8.33% | - | - |
| 02/09 | 122 | 123 | 122 | 123 | -0.81% | 37,000 | - | -6.82% | - | - |
| 02/08 | 128 | 128 | 124 | 124 | -2.36% | 76,000 | - | -6.06% | - | - |
| 02/05 | 126 | 127 | 125 | 127 | -2.31% | 84,000 | - | -3.79% | - | - |
| 02/04 | 131 | 131 | 129 | 130 | -0.76% | 77,000 | - | -1.52% | - | - |
| 02/03 | 132 | 132 | 129 | 131 | +0.77% | 85,000 | - | 0% | - | - |
| 02/02 | 132 | 132 | 129 | 130 | -2.26% | 91,000 | - | -0.76% | - | - |
| 02/01 | 129 | 133 | 127 | 133 | +1.53% | 62,000 | - | +2.31% | - | - |
| 01/29 | 133 | 134 | 129 | 131 | -2.24% | 85,000 | - | +0.77% | - | - |
| 01/28 | 134 | 134 | 132 | 134 | 0% | 116,000 | - | +3.88% | - | - |
| 01/27 | 132 | 136 | 130 | 134 | +2.29% | 200,000 | - | +4.69% | - | - |
| 01/26 | 140 | 140 | 131 | 131 | -7.09% | 353,000 | - | +2.34% | - | - |
| 01/25 | 136 | 141 | 136 | 141 | +0.71% | 117,000 | - | +11.02% | - | - |
| 01/22 | 144 | 144 | 139 | 140 | -3.45% | 106,000 | - | +10.24% | - | - |
| 01/21 | 138 | 145 | 138 | 145 | +2.11% | 411,000 | - | +15.08% | - | - |
| 01/20 | 139 | 144 | 139 | 142 | +2.16% | 603,000 | - | +13.6% | - | - |
| 01/19 | 138 | 139 | 134 | 139 | 0% | 268,000 | - | +12.1% | - | - |
| 01/18 | 133 | 139 | 132 | 139 | +4.51% | 435,000 | - | +13.01% | - | - |
| 01/15 | 129 | 133 | 126 | 133 | +2.31% | 372,000 | - | +8.13% | - | - |
| 01/14 | 131 | 132 | 129 | 130 | 0% | 126,000 | - | +6.56% | - | - |
| 01/13 | 133 | 133 | 130 | 130 | -2.99% | 155,000 | - | +6.56% | - | - |
| 01/12 | 132 | 134 | 131 | 134 | +2.29% | 206,000 | - | +9.84% | - | - |
| 01/08 | 130 | 131 | 127 | 131 | -0.76% | 288,000 | - | +8.26% | - | - |
| 01/07 | 131 | 136 | 129 | 132 | +3.94% | 795,000 | - | +9.09% | - | - |
| 01/06 | 122 | 127 | 121 | 127 | +4.96% | 419,000 | - | +5.83% | - | - |
| 01/05 | 122 | 124 | 121 | 121 | -0.82% | 164,000 | - | +1.68% | - | - |
| 01/04 | 118 | 124 | 117 | 122 | +4.27% | 120,000 | - | +2.52% | - | - |
| 2009 |
| 12/30 | 117 | 117 | 116 | 117 | 0% | 26,000 | - | -0.85% | - | - |
| 12/29 | 119 | 119 | 116 | 117 | -0.85% | 20,000 | - | -0.85% | - | - |
| 12/28 | 117 | 119 | 116 | 118 | 0% | 52,000 | - | 0% | - | - |
| 12/25 | 120 | 120 | 118 | 118 | -0.84% | 44,000 | - | 0% | - | - |
| 12/24 | 118 | 119 | 117 | 119 | +1.71% | 60,000 | - | +0.85% | - | - |
| 12/22 | 118 | 118 | 117 | 117 | 0% | 45,000 | - | -1.68% | - | - |
| 12/21 | 118 | 118 | 116 | 117 | -0.85% | 25,000 | - | -1.68% | - | - |
| 12/18 | 116 | 118 | 115 | 118 | -0.84% | 28,000 | - | -0.84% | - | - |
| 12/17 | 119 | 119 | 118 | 119 | +0.85% | 42,000 | - | -1.65% | - | - |
| 12/16 | 120 | 120 | 116 | 118 | -1.67% | 33,000 | - | -3.28% | - | - |
| 12/15 | 122 | 122 | 119 | 120 | -1.64% | 49,000 | - | -2.44% | - | - |
| 12/14 | 123 | 123 | 121 | 122 | 0% | 47,000 | - | -1.61% | - | - |
| 12/11 | 120 | 122 | 118 | 122 | +0.83% | 68,000 | - | -2.4% | - | - |
| 12/10 | 122 | 123 | 120 | 121 | -0.82% | 22,000 | - | -3.97% | - | - |
| 12/09 | 124 | 124 | 120 | 122 | -0.81% | 75,000 | - | -3.94% | - | - |
| 12/08 | 123 | 124 | 122 | 123 | +1.65% | 43,000 | - | -3.91% | - | - |
| 12/07 | 126 | 126 | 121 | 121 | -3.2% | 56,000 | - | -6.2% | - | - |
| 12/04 | 125 | 128 | 122 | 125 | +1.63% | 33,000 | - | -4.58% | - | - |
| 12/03 | 123 | 125 | 117 | 123 | +4.24% | 45,000 | - | -6.82% | - | - |
| 12/02 | 121 | 125 | 116 | 118 | +1.72% | 52,000 | - | -11.28% | - | - |
| 12/01 | 113 | 117 | 113 | 116 | +1.75% | 31,000 | - | -13.43% | - | - |
| 11/30 | 110 | 115 | 108 | 114 | +3.64% | 41,000 | - | -16.18% | - | - |
| 11/27 | 110 | 112 | 109 | 110 | -0.9% | 48,000 | - | -20.29% | - | - |
| 11/26 | 118 | 118 | 111 | 111 | -4.31% | 74,000 | - | -20.71% | - | - |
| 11/25 | 112 | 118 | 112 | 116 | +2.65% | 77,000 | - | -17.73% | - | - |
| 11/24 | 118 | 118 | 113 | 113 | -2.59% | 39,000 | - | -20.98% | - | - |
| 11/20 | 114 | 121 | 114 | 116 | 0% | 34,000 | - | -20% | - | - |
| 11/19 | 122 | 122 | 113 | 116 | -6.45% | 93,000 | - | -21.09% | - | - |
| 11/18 | 123 | 125 | 122 | 124 | -0.8% | 23,000 | - | -16.78% | - | - |
| 11/17 | 126 | 128 | 125 | 125 | -2.34% | 63,000 | - | -16.67% | - | - |
| 11/16 | 130 | 130 | 123 | 128 | +1.59% | 198,000 | - | -15.23% | - | - |
| 11/13 | 144 | 146 | 124 | 126 | -14.29% | 183,000 | - | -17.11% | - | - |
| 11/12 | 149 | 149 | 145 | 147 | -0.68% | 37,000 | - | -3.92% | - | - |
| 11/11 | 152 | 152 | 148 | 148 | -0.67% | 19,000 | - | -3.27% | - | - |
| 11/10 | 148 | 154 | 148 | 149 | +1.36% | 37,000 | - | -2.61% | - | - |
| 11/09 | 148 | 148 | 146 | 147 | 0% | 14,000 | - | -3.92% | - | - |
| 11/06 | 151 | 151 | 145 | 147 | -2% | 61,000 | - | -4.55% | - | - |
| 11/05 | 150 | 150 | 147 | 150 | +0.67% | 26,000 | - | -3.23% | - | - |
| 11/04 | 148 | 149 | 147 | 149 | +2.05% | 19,000 | - | -3.87% | - | - |
| 11/02 | 146 | 149 | 146 | 146 | -3.31% | 39,000 | - | -5.81% | - | - |
