株価チャート
2009/10/29～2010/03/31
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 | 164 | 173 | 159 | 167 | +5.03% | 107,000 | 65億2886万 | +9.15% | 15.03 | 0.61 |
| 03/30 | 157 | 161 | 156 | 159 | +1.92% | 46,000 | - | +3.92% | - | - |
| 03/29 | 155 | 159 | 153 | 156 | -1.27% | 34,000 | - | +2.63% | - | - |
| 03/26 | 158 | 160 | 158 | 158 | -2.47% | 59,000 | - | +3.95% | - | - |
| 03/25 | 155 | 162 | 155 | 162 | +5.19% | 43,000 | - | +6.58% | - | - |
| 03/24 | 152 | 157 | 152 | 154 | +0.65% | 23,000 | - | +1.99% | - | - |
| 03/23 | 152 | 154 | 152 | 153 | +0.66% | 12,000 | - | +1.32% | - | - |
| 03/19 | 153 | 153 | 150 | 152 | -1.3% | 16,000 | - | +0.66% | - | - |
| 03/18 | 157 | 157 | 153 | 154 | -2.53% | 17,000 | - | +2.67% | - | - |
| 03/17 | 153 | 158 | 153 | 158 | +3.27% | 18,000 | - | +5.33% | - | - |
| 03/16 | 152 | 153 | 152 | 153 | 0% | 2,000 | - | +2% | - | - |
| 03/15 | 153 | 153 | 153 | 153 | +0.66% | 2,000 | - | +2% | - | - |
| 03/12 | 152 | 152 | 152 | 152 | +0.66% | 2,000 | - | +1.33% | - | - |
| 03/11 | 149 | 152 | 149 | 151 | +1.34% | 5,000 | - | +1.34% | - | - |
| 03/10 | 150 | 150 | 149 | 149 | -0.67% | 4,000 | - | 0% | - | - |
| 03/09 | 151 | 151 | 150 | 150 | -0.66% | 3,000 | - | 0% | - | - |
| 03/08 | 151 | 151 | 151 | 151 | -0.66% | 9,000 | - | +1.34% | - | - |
| 03/05 | 152 | 152 | 150 | 152 | 0% | 5,000 | - | +2.01% | - | - |
| 03/04 | 152 | 152 | 152 | 152 | +2.01% | 1,000 | - | +2.01% | - | - |
| 03/03 | 149 | 149 | 149 | 149 | -2.61% | 1,000 | - | 0% | - | - |
| 03/02 | 153 | 153 | 153 | 153 | +1.32% | 7,000 | - | +2.68% | - | - |
| 03/01 | 150 | 151 | 150 | 151 | +2.03% | 6,000 | - | +1.34% | - | - |
| 02/26 | 150 | 150 | 148 | 148 | -1.33% | 7,000 | - | -0.67% | - | - |
| 02/25 | 147 | 150 | 147 | 150 | 0% | 6,000 | - | +0.67% | - | - |
| 02/24 | 146 | 150 | 144 | 150 | +0.67% | 7,000 | - | +0.67% | - | - |
| 02/23 | 149 | 149 | 149 | 149 | 0% | 1,000 | - | -0.67% | - | - |
| 02/22 | 150 | 150 | 149 | 149 | +0.68% | 3,000 | - | 0% | - | - |
| 02/19 | 148 | 148 | 148 | 148 | 0% | 3,000 | - | -1.33% | - | - |
| 02/18 | 150 | 150 | 148 | 148 | +2.07% | 5,000 | - | -1.33% | - | - |
| 02/17 | 150 | 150 | 138 | 145 | -2.03% | 29,000 | - | -3.33% | - | - |
| 02/16 | 149 | 150 | 148 | 148 | -0.67% | 4,000 | - | -1.99% | - | - |
| 02/15 | 149 | 149 | 149 | 149 | 0% | 1,000 | - | -1.32% | - | - |
| 02/12 | 149 | 149 | 149 | 149 | +0.68% | 1,000 | - | -1.32% | - | - |
| 02/10 | 148 | 148 | 148 | 148 | -1.33% | 4,000 | - | -1.99% | - | - |
| 02/09 | 147 | 150 | 147 | 150 | -1.32% | 3,000 | - | -1.32% | - | - |
| 02/08 | 146 | 152 | 146 | 152 | +2.7% | 7,000 | - | 0% | - | - |
| 02/05 | 146 | 148 | 146 | 148 | 0% | 8,000 | - | -2.63% | - | - |
| 02/04 | 152 | 152 | 147 | 148 | -0.67% | 12,000 | - | -2.63% | - | - |
| 02/03 | 150 | 152 | 149 | 149 | -1.97% | 4,000 | - | -1.97% | - | - |
| 02/02 | 152 | 152 | 152 | 152 | +3.4% | 1,000 | - | 0% | - | - |
| 02/01 | 147 | 148 | 147 | 147 | -0.68% | 5,000 | - | -2.65% | - | - |
| 01/29 | 148 | 148 | 148 | 148 | -3.27% | 3,000 | - | -1.99% | - | - |
| 01/28 | 153 | 153 | 152 | 153 | +2% | 8,000 | - | +1.32% | - | - |
| 01/27 | 148 | 150 | 146 | 150 | +1.35% | 15,000 | - | 0% | - | - |
| 01/26 | 150 | 150 | 148 | 148 | -3.27% | 22,000 | - | -1.33% | - | - |
| 01/25 | 149 | 153 | 149 | 153 | +1.32% | 18,000 | - | +2% | - | - |
| 01/22 | 152 | 152 | 149 | 151 | -0.66% | 16,000 | - | +0.67% | - | - |
| 01/21 | 152 | 152 | 152 | 152 | +0.66% | 1,000 | - | +1.33% | - | - |
| 01/20 | 153 | 153 | 149 | 151 | -1.31% | 11,000 | - | +0.67% | - | - |
| 01/19 | 155 | 155 | 150 | 153 | +3.38% | 9,000 | - | +2% | - | - |
| 01/18 | 154 | 154 | 148 | 148 | -1.99% | 19,000 | - | -1.33% | - | - |
| 01/15 | 158 | 158 | 151 | 151 | -3.21% | 12,000 | - | +0.67% | - | - |
| 01/14 | 157 | 157 | 156 | 156 | +1.96% | 14,000 | - | +3.31% | - | - |
| 01/13 | 154 | 154 | 153 | 153 | -1.92% | 2,000 | - | +2% | - | - |
| 01/12 | 153 | 156 | 152 | 156 | 0% | 10,000 | - | +4% | - | - |
| 01/08 | 156 | 156 | 152 | 156 | 0% | 9,000 | - | +4.7% | - | - |
| 01/07 | 157 | 157 | 156 | 156 | 0% | 2,000 | - | +5.41% | - | - |
| 01/06 | 156 | 157 | 156 | 156 | -1.89% | 6,000 | - | +6.12% | - | - |
| 01/05 | 152 | 160 | 152 | 159 | +5.3% | 16,000 | - | +8.16% | - | - |
| 01/04 | 152 | 152 | 151 | 151 | -0.66% | 5,000 | - | +3.42% | - | - |
| 2009 |
| 12/30 | 154 | 155 | 152 | 152 | 0% | 12,000 | - | +4.83% | - | - |
| 12/29 | 151 | 152 | 149 | 152 | +4.11% | 16,000 | - | +4.83% | - | - |
| 12/28 | 145 | 147 | 145 | 146 | +1.39% | 15,000 | - | +1.39% | - | - |
| 12/25 | 142 | 144 | 138 | 144 | +2.86% | 25,000 | - | +0.7% | - | - |
| 12/24 | 141 | 143 | 140 | 140 | 0% | 9,000 | - | -2.1% | - | - |
| 12/22 | 138 | 141 | 138 | 140 | -1.41% | 19,000 | - | -2.1% | - | - |
| 12/21 | 140 | 144 | 140 | 142 | -0.7% | 14,000 | - | -1.39% | - | - |
| 12/18 | 143 | 143 | 143 | 143 | +1.42% | 13,000 | - | -0.69% | - | - |
| 12/17 | 143 | 143 | 141 | 141 | -1.4% | 3,000 | - | -2.76% | - | - |
| 12/16 | 153 | 153 | 140 | 143 | -4.67% | 23,000 | - | -1.38% | - | - |
| 12/15 | 151 | 151 | 150 | 150 | 0% | 2,000 | - | +2.74% | - | - |
| 12/14 | 152 | 152 | 150 | 150 | +0.67% | 3,000 | - | +2.74% | - | - |
| 12/11 | 166 | 166 | 149 | 149 | -6.29% | 17,000 | - | +2.05% | - | - |
| 12/10 | 159 | 159 | 159 | 159 | +1.27% | 6,000 | - | +8.16% | - | - |
| 12/09 | 157 | 157 | 155 | 157 | +2.61% | 9,000 | - | +6.8% | - | - |
| 12/08 | 155 | 157 | 153 | 153 | -8.93% | 14,000 | - | +3.38% | - | - |
| 12/07 | 160 | 168 | 160 | 168 | +20% | 14,000 | - | +12.75% | - | - |
| 12/03 | 140 | 140 | 140 | 140 | +2.94% | 6,000 | - | -5.41% | - | - |
| 12/02 | 139 | 139 | 136 | 136 | 0% | 4,000 | - | -8.72% | - | - |
| 12/01 | 136 | 136 | 136 | 136 | 0% | 1,000 | - | -9.33% | - | - |
| 11/30 | 140 | 140 | 135 | 136 | -2.16% | 12,000 | - | -9.93% | - | - |
| 11/27 | 139 | 139 | 139 | 139 | +0.72% | 4,000 | - | -8.55% | - | - |
| 11/26 | 140 | 142 | 138 | 138 | -2.13% | 14,000 | - | -9.8% | - | - |
| 11/25 | 135 | 141 | 135 | 141 | +2.17% | 8,000 | - | -8.44% | - | - |
| 11/24 | 132 | 138 | 132 | 138 | +0.73% | 8,000 | - | -10.39% | - | - |
| 11/20 | 129 | 143 | 129 | 137 | +7.03% | 15,000 | - | -11.61% | - | - |
| 11/19 | 133 | 138 | 128 | 128 | -7.25% | 40,000 | - | -17.95% | - | - |
| 11/18 | 139 | 140 | 138 | 138 | -1.43% | 19,000 | - | -12.66% | - | - |
| 11/17 | 142 | 142 | 140 | 140 | -1.41% | 19,000 | - | -11.39% | - | - |
| 11/16 | 151 | 153 | 142 | 142 | -5.33% | 14,000 | - | -10.69% | - | - |
| 11/13 | 152 | 152 | 150 | 150 | -3.23% | 11,000 | - | -6.25% | - | - |
| 11/12 | 155 | 155 | 155 | 155 | 0% | 4,000 | - | -3.13% | - | - |
| 11/11 | 154 | 155 | 154 | 155 | +1.31% | 3,000 | - | -3.73% | - | - |
| 11/10 | 156 | 156 | 153 | 153 | -0.65% | 3,000 | - | -5.56% | - | - |
| 11/09 | 154 | 157 | 154 | 154 | -3.75% | 5,000 | - | -4.94% | - | - |
| 11/06 | 156 | 160 | 156 | 160 | +0.63% | 2,000 | - | -1.84% | - | - |
| 11/04 | 162 | 162 | 150 | 159 | -3.64% | 27,000 | - | -2.45% | - | - |
| 11/02 | 165 | 165 | 165 | 165 | -1.2% | 4,000 | - | +1.23% | - | - |
| 10/30 | 167 | 167 | 167 | 167 | -1.76% | 1,000 | - | +2.45% | - | - |
| 10/29 | 170 | 170 | 170 | 170 | 0% | 1,000 | - | +4.29% | - | - |
