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 | 221 | 228 | 220 | 225 | +2.27% | 728,000 | 197億5477万 | +5.14% | 45.41 | 0.86 |
| 03/30 | 219 | 221 | 218 | 220 | +1.85% | 609,000 | - | +3.29% | - | - |
| 03/29 | 218 | 221 | 215 | 216 | -1.37% | 418,000 | - | +1.89% | - | - |
| 03/26 | 221 | 221 | 216 | 219 | -0.9% | 454,000 | - | +3.3% | - | - |
| 03/25 | 225 | 225 | 219 | 221 | -1.78% | 508,000 | - | +4.25% | - | - |
| 03/24 | 221 | 228 | 218 | 225 | +3.69% | 1,473,000 | - | +6.64% | - | - |
| 03/23 | 213 | 218 | 213 | 217 | +2.36% | 496,000 | - | +2.84% | - | - |
| 03/19 | 212 | 213 | 212 | 212 | +0.47% | 47,000 | - | +0.95% | - | - |
| 03/18 | 213 | 215 | 211 | 211 | -0.47% | 120,000 | - | 0% | - | - |
| 03/17 | 212 | 212 | 211 | 212 | +0.47% | 103,000 | - | +0.47% | - | - |
| 03/16 | 211 | 213 | 208 | 211 | -0.94% | 211,000 | - | 0% | - | - |
| 03/15 | 213 | 214 | 211 | 213 | 0% | 69,000 | - | +0.95% | - | - |
| 03/12 | 215 | 216 | 210 | 213 | -0.93% | 434,000 | - | +0.95% | - | - |
| 03/11 | 216 | 217 | 214 | 215 | +0.47% | 578,000 | - | +1.9% | - | - |
| 03/10 | 214 | 216 | 211 | 214 | +0.94% | 596,000 | - | +1.42% | - | - |
| 03/09 | 212 | 212 | 211 | 212 | 0% | 110,000 | - | 0% | - | - |
| 03/08 | 212 | 213 | 210 | 212 | +0.95% | 170,000 | - | 0% | - | - |
| 03/05 | 211 | 214 | 209 | 210 | +0.96% | 125,000 | - | -0.94% | - | - |
| 03/04 | 208 | 210 | 207 | 208 | -0.95% | 120,000 | - | -2.35% | - | - |
| 03/03 | 209 | 211 | 209 | 210 | +0.48% | 83,000 | - | -1.87% | - | - |
| 03/02 | 208 | 211 | 208 | 209 | +0.48% | 169,000 | - | -2.79% | - | - |
| 03/01 | 206 | 213 | 206 | 208 | +0.48% | 117,000 | - | -3.7% | - | - |
| 02/26 | 211 | 212 | 207 | 207 | -0.96% | 143,000 | - | -4.61% | - | - |
| 02/25 | 213 | 213 | 208 | 209 | 0% | 119,000 | - | -4.57% | - | - |
| 02/24 | 209 | 211 | 207 | 209 | 0% | 128,000 | - | -5% | - | - |
| 02/23 | 212 | 212 | 209 | 209 | -0.48% | 90,000 | - | -5.86% | - | - |
| 02/22 | 211 | 212 | 209 | 210 | +1.45% | 56,000 | - | -5.83% | - | - |
| 02/19 | 210 | 214 | 207 | 207 | -1.43% | 221,000 | - | -7.59% | - | - |
| 02/18 | 212 | 214 | 209 | 210 | -0.47% | 116,000 | - | -6.67% | - | - |
| 02/17 | 208 | 212 | 205 | 211 | +2.93% | 174,000 | - | -6.22% | - | - |
| 02/16 | 208 | 210 | 204 | 205 | -2.84% | 139,000 | - | -9.29% | - | - |
| 02/15 | 215 | 216 | 209 | 211 | -3.21% | 323,000 | - | -7.05% | - | - |
| 02/12 | 217 | 221 | 214 | 218 | +1.4% | 239,000 | - | -3.96% | - | - |
| 02/10 | 220 | 220 | 215 | 215 | +0.94% | 115,000 | - | -5.7% | - | - |
| 02/09 | 213 | 215 | 212 | 213 | +0.95% | 173,000 | - | -6.58% | - | - |
| 02/08 | 215 | 217 | 211 | 211 | -2.31% | 128,000 | - | -7.86% | - | - |
| 02/05 | 213 | 219 | 212 | 216 | -1.37% | 150,000 | - | -6.09% | - | - |
| 02/04 | 219 | 223 | 218 | 219 | -0.9% | 131,000 | - | -4.78% | - | - |
| 02/03 | 221 | 224 | 220 | 221 | -0.45% | 79,000 | - | -3.91% | - | - |
| 02/02 | 219 | 224 | 218 | 222 | +1.83% | 241,000 | - | -3.48% | - | - |
| 02/01 | 228 | 228 | 216 | 218 | -3.54% | 225,000 | - | -5.22% | - | - |
| 01/29 | 225 | 230 | 223 | 226 | -1.31% | 127,000 | - | -1.74% | - | - |
| 01/28 | 224 | 229 | 224 | 229 | +2.23% | 131,000 | - | -0.43% | - | - |
| 01/27 | 231 | 231 | 224 | 224 | -3.86% | 226,000 | - | -2.61% | - | - |
| 01/26 | 242 | 247 | 232 | 233 | -3.72% | 273,000 | - | +1.3% | - | - |
| 01/25 | 239 | 245 | 235 | 242 | +1.68% | 266,000 | - | +5.68% | - | - |
| 01/22 | 235 | 238 | 233 | 238 | -1.65% | 229,000 | - | +4.39% | - | - |
| 01/21 | 243 | 246 | 237 | 242 | -2.02% | 738,000 | - | +6.61% | - | - |
| 01/20 | 250 | 254 | 246 | 247 | +2.07% | 679,000 | - | +8.81% | - | - |
| 01/19 | 240 | 249 | 236 | 242 | +2.98% | 430,000 | - | +7.08% | - | - |
| 01/18 | 235 | 238 | 233 | 235 | -0.42% | 162,000 | - | +4.44% | - | - |
| 01/15 | 231 | 243 | 226 | 236 | +3.06% | 506,000 | - | +5.36% | - | - |
| 01/14 | 227 | 230 | 224 | 229 | +1.78% | 234,000 | - | +2.23% | - | - |
| 01/13 | 230 | 231 | 224 | 225 | -1.75% | 239,000 | - | +0.9% | - | - |
| 01/12 | 231 | 233 | 226 | 229 | +0.44% | 294,000 | - | +2.23% | - | - |
| 01/08 | 226 | 228 | 225 | 228 | +0.44% | 201,000 | - | +2.24% | - | - |
| 01/07 | 229 | 230 | 226 | 227 | -0.44% | 142,000 | - | +1.79% | - | - |
| 01/06 | 230 | 230 | 225 | 228 | 0% | 79,000 | - | +2.7% | - | - |
| 01/05 | 233 | 233 | 226 | 228 | 0% | 125,000 | - | +2.7% | - | - |
| 01/04 | 226 | 230 | 223 | 228 | 0% | 185,000 | - | +2.7% | - | - |
| 2009 |
| 12/30 | 222 | 228 | 222 | 228 | +2.24% | 146,000 | - | +3.17% | - | - |
| 12/29 | 222 | 224 | 222 | 223 | +0.9% | 100,000 | - | +0.9% | - | - |
| 12/28 | 222 | 225 | 221 | 221 | 0% | 87,000 | - | 0% | - | - |
| 12/25 | 225 | 225 | 221 | 221 | -1.78% | 56,000 | - | 0% | - | - |
| 12/24 | 221 | 225 | 221 | 225 | +1.35% | 197,000 | - | +1.81% | - | - |
| 12/22 | 223 | 224 | 220 | 222 | +0.45% | 128,000 | - | 0% | - | - |
| 12/21 | 221 | 224 | 219 | 221 | +1.38% | 136,000 | - | -0.9% | - | - |
| 12/18 | 217 | 222 | 217 | 218 | -1.8% | 158,000 | - | -2.68% | - | - |
| 12/17 | 222 | 226 | 220 | 222 | 0% | 168,000 | - | -1.33% | - | - |
| 12/16 | 221 | 224 | 221 | 222 | +0.45% | 124,000 | - | -2.2% | - | - |
| 12/15 | 222 | 222 | 219 | 221 | +1.38% | 175,000 | - | -3.07% | - | - |
| 12/14 | 222 | 222 | 217 | 218 | -1.36% | 102,000 | - | -4.8% | - | - |
| 12/11 | 220 | 223 | 218 | 221 | -0.45% | 341,000 | - | -3.91% | - | - |
| 12/10 | 222 | 224 | 220 | 222 | +0.45% | 470,000 | - | -3.9% | - | - |
| 12/09 | 220 | 224 | 219 | 221 | +0.45% | 361,000 | - | -4.74% | - | - |
| 12/08 | 222 | 224 | 219 | 220 | -2.22% | 201,000 | - | -5.17% | - | - |
| 12/07 | 225 | 229 | 223 | 225 | +0.9% | 237,000 | - | -3.43% | - | - |
| 12/04 | 235 | 235 | 217 | 223 | -1.76% | 282,000 | - | -4.29% | - | - |
| 12/03 | 222 | 228 | 218 | 227 | +3.18% | 437,000 | - | -2.99% | - | - |
| 12/02 | 222 | 223 | 218 | 220 | 0% | 215,000 | - | -5.98% | - | - |
| 12/01 | 218 | 220 | 215 | 220 | +1.38% | 136,000 | - | -6.38% | - | - |
| 11/30 | 217 | 221 | 214 | 217 | +1.4% | 276,000 | - | -8.05% | - | - |
| 11/27 | 217 | 218 | 213 | 214 | -2.28% | 217,000 | - | -9.32% | - | - |
| 11/26 | 228 | 228 | 218 | 219 | -2.67% | 269,000 | - | -7.59% | - | - |
| 11/25 | 211 | 232 | 210 | 225 | +6.64% | 411,000 | - | -5.46% | - | - |
| 11/24 | 220 | 220 | 211 | 211 | -5.38% | 187,000 | - | -11.34% | - | - |
| 11/20 | 225 | 225 | 217 | 223 | -1.33% | 289,000 | - | -6.69% | - | - |
| 11/19 | 223 | 230 | 218 | 226 | 0% | 258,000 | - | -5.44% | - | - |
| 11/18 | 235 | 236 | 226 | 226 | -5.44% | 292,000 | - | -5.83% | - | - |
| 11/17 | 248 | 249 | 234 | 239 | -4.02% | 272,000 | - | -0.83% | - | - |
| 11/16 | 249 | 250 | 246 | 249 | +0.4% | 246,000 | - | +3.75% | - | - |
| 11/13 | 254 | 254 | 242 | 248 | -2.36% | 447,000 | - | +3.33% | - | - |
| 11/12 | 253 | 257 | 253 | 254 | +0.4% | 398,000 | - | +5.83% | - | - |
| 11/11 | 255 | 257 | 251 | 253 | 0% | 334,000 | - | +5.86% | - | - |
| 11/10 | 250 | 257 | 248 | 253 | +2.43% | 565,000 | - | +6.3% | - | - |
| 11/09 | 245 | 248 | 245 | 247 | +0.82% | 145,000 | - | +4.22% | - | - |
| 11/06 | 245 | 247 | 244 | 245 | +1.24% | 234,000 | - | +3.38% | - | - |
| 11/05 | 240 | 243 | 240 | 242 | 0% | 201,000 | - | +2.11% | - | - |
| 11/04 | 240 | 245 | 238 | 242 | +2.11% | 166,000 | - | +1.68% | - | - |
| 11/02 | 236 | 238 | 234 | 237 | -0.84% | 197,000 | - | -0.42% | - | - |
