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 | 195 | 197 | 194 | 195 | 0% | 4,358,000 | - | +8.94% | - | - |
| 03/30 | 190 | 197 | 190 | 195 | +3.72% | 10,970,000 | - | +10.17% | - | - |
| 03/29 | 184 | 188 | 183 | 188 | +1.62% | 9,453,000 | - | +6.82% | - | - |
| 03/26 | 182 | 186 | 180 | 185 | +2.78% | 47,779,000 | - | +6.32% | - | - |
| 03/25 | 184 | 184 | 178 | 180 | -2.17% | 7,728,000 | - | +4.05% | - | - |
| 03/24 | 184 | 186 | 183 | 184 | 0% | 11,762,000 | - | +6.98% | - | - |
| 03/23 | 184 | 185 | 182 | 184 | 0% | 5,365,000 | - | +8.24% | - | - |
| 03/19 | 184 | 185 | 183 | 184 | +0.55% | 5,259,000 | - | +8.88% | - | - |
| 03/18 | 185 | 186 | 183 | 183 | -1.61% | 4,190,000 | - | +8.93% | - | - |
| 03/17 | 184 | 187 | 184 | 186 | +2.2% | 5,412,000 | - | +11.38% | - | - |
| 03/16 | 181 | 184 | 179 | 182 | 0% | 6,202,000 | - | +10.3% | - | - |
| 03/15 | 182 | 184 | 180 | 182 | -1.09% | 6,150,000 | - | +10.98% | - | - |
| 03/12 | 185 | 186 | 182 | 184 | -0.54% | 6,232,000 | - | +12.88% | - | - |
| 03/11 | 188 | 190 | 185 | 185 | -0.54% | 10,707,000 | - | +14.2% | - | - |
| 03/10 | 182 | 188 | 180 | 186 | +6.9% | 33,054,000 | - | +15.53% | - | - |
| 03/09 | 175 | 175 | 172 | 174 | -1.14% | 5,032,000 | - | +9.43% | - | - |
| 03/08 | 177 | 177 | 174 | 176 | +0.57% | 2,879,000 | - | +11.39% | - | - |
| 03/05 | 174 | 176 | 173 | 175 | +1.74% | 3,109,000 | - | +10.76% | - | - |
| 03/04 | 174 | 175 | 171 | 172 | -1.15% | 4,283,000 | - | +9.55% | - | - |
| 03/03 | 168 | 174 | 168 | 174 | +3.57% | 4,814,000 | - | +11.54% | - | - |
| 03/02 | 169 | 171 | 166 | 168 | +0.6% | 7,545,000 | - | +7.69% | - | - |
| 03/01 | 165 | 167 | 165 | 167 | +1.83% | 2,548,000 | - | +7.05% | - | - |
| 02/26 | 162 | 167 | 161 | 164 | +2.5% | 4,920,000 | - | +5.13% | - | - |
| 02/25 | 163 | 165 | 157 | 160 | +1.27% | 4,986,000 | - | +2.56% | - | - |
| 02/24 | 152 | 158 | 152 | 158 | +3.27% | 3,931,000 | - | +1.28% | - | - |
| 02/23 | 153 | 155 | 151 | 153 | -0.65% | 2,708,000 | - | -1.92% | - | - |
| 02/22 | 153 | 155 | 153 | 154 | +1.99% | 2,255,000 | - | -1.91% | - | - |
| 02/19 | 155 | 156 | 151 | 151 | -1.95% | 2,261,000 | - | -3.82% | - | - |
| 02/18 | 156 | 156 | 152 | 154 | -1.28% | 2,860,000 | - | -2.53% | - | - |
| 02/17 | 150 | 157 | 150 | 156 | +5.41% | 4,656,000 | - | -1.89% | - | - |
| 02/16 | 151 | 151 | 148 | 148 | -1.99% | 2,158,000 | - | -7.5% | - | - |
| 02/15 | 152 | 152 | 150 | 151 | -0.66% | 966,000 | - | -6.21% | - | - |
| 02/12 | 152 | 153 | 150 | 152 | +0.66% | 2,057,000 | - | -6.17% | - | - |
| 02/10 | 154 | 156 | 151 | 151 | -0.66% | 1,938,000 | - | -7.36% | - | - |
| 02/09 | 155 | 155 | 151 | 152 | -1.94% | 2,217,000 | - | -6.75% | - | - |
| 02/08 | 151 | 157 | 151 | 155 | +1.31% | 2,255,000 | - | -5.49% | - | - |
| 02/05 | 153 | 154 | 151 | 153 | -3.16% | 3,616,000 | - | -6.71% | - | - |
| 02/04 | 159 | 161 | 156 | 158 | -0.63% | 3,094,000 | - | -4.24% | - | - |
| 02/03 | 152 | 162 | 152 | 159 | +8.16% | 9,346,000 | - | -3.64% | - | - |
| 02/02 | 153 | 156 | 147 | 147 | -3.29% | 6,843,000 | - | -10.91% | - | - |
| 02/01 | 152 | 154 | 150 | 152 | -1.3% | 3,026,000 | - | -8.43% | - | - |
| 01/29 | 156 | 157 | 153 | 154 | -1.91% | 4,184,000 | - | -7.23% | - | - |
| 01/28 | 161 | 162 | 155 | 157 | -1.88% | 5,978,000 | - | -5.42% | - | - |
| 01/27 | 165 | 165 | 158 | 160 | -1.84% | 4,284,000 | - | -3.61% | - | - |
| 01/26 | 166 | 169 | 162 | 163 | -1.21% | 5,327,000 | - | -1.81% | - | - |
| 01/25 | 161 | 167 | 161 | 165 | +1.23% | 3,433,000 | - | 0% | - | - |
| 01/22 | 162 | 164 | 161 | 163 | -2.4% | 2,547,000 | - | -1.21% | - | - |
| 01/21 | 161 | 167 | 160 | 167 | +1.83% | 4,330,000 | - | +1.83% | - | - |
| 01/20 | 168 | 170 | 164 | 164 | -1.2% | 4,093,000 | - | 0% | - | - |
| 01/19 | 167 | 168 | 164 | 166 | -0.6% | 2,491,000 | - | +1.84% | - | - |
| 01/18 | 170 | 171 | 167 | 167 | -2.34% | 3,547,000 | - | +3.09% | - | - |
| 01/15 | 173 | 174 | 169 | 171 | -1.16% | 3,155,000 | - | +6.21% | - | - |
| 01/14 | 175 | 175 | 170 | 173 | 0% | 4,109,000 | - | +7.45% | - | - |
| 01/13 | 174 | 178 | 172 | 173 | -3.35% | 4,665,000 | - | +8.13% | - | - |
| 01/12 | 175 | 179 | 174 | 179 | +2.87% | 5,615,000 | - | +12.58% | - | - |
| 01/08 | 175 | 177 | 172 | 174 | +1.16% | 3,567,000 | - | +10.83% | - | - |
| 01/07 | 173 | 177 | 172 | 172 | 0% | 4,324,000 | - | +10.97% | - | - |
| 01/06 | 168 | 173 | 168 | 172 | +2.99% | 3,793,000 | - | +12.42% | - | - |
| 01/05 | 166 | 170 | 166 | 167 | +1.21% | 3,849,000 | - | +9.87% | - | - |
| 01/04 | 166 | 168 | 164 | 165 | +0.61% | 1,797,000 | - | +10% | - | - |
| 2009 |
| 12/30 | 168 | 169 | 164 | 164 | -1.8% | 2,269,000 | - | +10.07% | - | - |
| 12/29 | 167 | 168 | 165 | 167 | -0.6% | 3,098,000 | - | +13.61% | - | - |
| 12/28 | 164 | 169 | 164 | 168 | +3.07% | 5,951,000 | - | +15.07% | - | - |
| 12/25 | 160 | 163 | 159 | 163 | +2.52% | 3,958,000 | - | +13.19% | - | - |
| 12/24 | 158 | 159 | 157 | 159 | +1.92% | 3,380,000 | - | +11.19% | - | - |
| 12/22 | 157 | 158 | 155 | 156 | -1.27% | 3,825,000 | - | +9.86% | - | - |
| 12/21 | 155 | 159 | 155 | 158 | +1.94% | 3,961,000 | - | +12.06% | - | - |
| 12/18 | 151 | 155 | 150 | 155 | +2.65% | 3,524,000 | - | +9.93% | - | - |
| 12/17 | 149 | 154 | 149 | 151 | 0% | 3,078,000 | - | +7.86% | - | - |
| 12/16 | 152 | 153 | 150 | 151 | 0% | 2,837,000 | - | +7.86% | - | - |
| 12/15 | 151 | 153 | 150 | 151 | -1.95% | 4,174,000 | - | +7.86% | - | - |
| 12/14 | 147 | 154 | 147 | 154 | +4.05% | 7,425,000 | - | +10% | - | - |
| 12/11 | 147 | 149 | 145 | 148 | +1.37% | 3,990,000 | - | +5.71% | - | - |
| 12/10 | 144 | 150 | 143 | 146 | +0.69% | 4,539,000 | - | +4.29% | - | - |
| 12/09 | 152 | 152 | 145 | 145 | -6.45% | 7,096,000 | - | +3.57% | - | - |
| 12/08 | 151 | 156 | 150 | 155 | +0.65% | 4,778,000 | - | +10.71% | - | - |
| 12/07 | 147 | 154 | 147 | 154 | +6.94% | 7,890,000 | - | +10% | - | - |
| 12/04 | 145 | 145 | 142 | 144 | -0.69% | 4,060,000 | - | +2.86% | - | - |
| 12/03 | 141 | 146 | 140 | 145 | +6.62% | 4,042,000 | - | +3.57% | - | - |
| 12/02 | 132 | 137 | 132 | 136 | +3.03% | 4,620,000 | - | -3.55% | - | - |
| 12/01 | 126 | 133 | 126 | 132 | +2.33% | 3,902,000 | - | -6.38% | - | - |
| 11/30 | 130 | 131 | 127 | 129 | +3.2% | 4,606,000 | - | -9.15% | - | - |
| 11/27 | 125 | 127 | 122 | 125 | -3.85% | 4,181,000 | - | -13.19% | - | - |
| 11/26 | 130 | 135 | 129 | 130 | 0% | 3,143,000 | - | -10.34% | - | - |
| 11/25 | 133 | 135 | 129 | 130 | -1.52% | 3,890,000 | - | -10.96% | - | - |
| 11/24 | 134 | 138 | 131 | 132 | -1.49% | 5,470,000 | - | -10.81% | - | - |
| 11/20 | 127 | 134 | 125 | 134 | +4.69% | 4,631,000 | - | -10.07% | - | - |
| 11/19 | 130 | 130 | 124 | 128 | -1.54% | 6,235,000 | - | -14.67% | - | - |
| 11/18 | 133 | 135 | 129 | 130 | -4.41% | 4,792,000 | - | -13.91% | - | - |
| 11/17 | 137 | 138 | 136 | 136 | -1.45% | 3,991,000 | - | -11.11% | - | - |
| 11/16 | 140 | 141 | 137 | 138 | -2.13% | 3,958,000 | - | -10.39% | - | - |
| 11/13 | 144 | 144 | 137 | 141 | -2.76% | 8,458,000 | - | -9.03% | - | - |
| 11/12 | 150 | 151 | 144 | 145 | -2.68% | 5,571,000 | - | -6.45% | - | - |
| 11/11 | 155 | 155 | 149 | 149 | -3.87% | 3,989,000 | - | -4.49% | - | - |
| 11/10 | 153 | 157 | 153 | 155 | +2.65% | 5,219,000 | - | -0.64% | - | - |
| 11/09 | 146 | 152 | 145 | 151 | +2.72% | 5,754,000 | - | -2.58% | - | - |
| 11/06 | 148 | 149 | 146 | 147 | +0.68% | 3,507,000 | - | -5.16% | - | - |
| 11/05 | 151 | 153 | 146 | 146 | -3.95% | 4,083,000 | - | -6.41% | - | - |
| 11/04 | 147 | 152 | 146 | 152 | +4.11% | 3,670,000 | - | -2.56% | - | - |
| 11/02 | 149 | 150 | 146 | 146 | -5.19% | 6,076,000 | - | -7.01% | - | - |
