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 | 155 | 164 | 155 | 163 | +5.84% | 271,000 | 156億5386万 | +10.14% | - | 1.18 |
| 03/30 | 154 | 156 | 153 | 154 | -0.65% | 59,000 | - | +4.76% | - | - |
| 03/29 | 155 | 155 | 152 | 155 | +0.65% | 88,000 | - | +6.16% | - | - |
| 03/26 | 150 | 154 | 149 | 154 | +2.67% | 103,000 | - | +5.48% | - | - |
| 03/25 | 149 | 150 | 149 | 150 | -0.66% | 68,000 | - | +3.45% | - | - |
| 03/24 | 151 | 151 | 150 | 151 | +1.34% | 26,000 | - | +4.14% | - | - |
| 03/23 | 153 | 153 | 149 | 149 | -1.97% | 58,000 | - | +2.76% | - | - |
| 03/19 | 152 | 154 | 152 | 152 | +0.66% | 111,000 | - | +4.83% | - | - |
| 03/18 | 155 | 155 | 151 | 151 | -1.95% | 50,000 | - | +4.14% | - | - |
| 03/17 | 155 | 156 | 153 | 154 | 0% | 74,000 | - | +6.21% | - | - |
| 03/16 | 155 | 157 | 154 | 154 | 0% | 248,000 | - | +6.94% | - | - |
| 03/15 | 151 | 154 | 150 | 154 | +3.36% | 368,000 | - | +6.94% | - | - |
| 03/12 | 147 | 149 | 145 | 149 | +2.05% | 188,000 | - | +3.47% | - | - |
| 03/11 | 147 | 147 | 140 | 146 | +0.69% | 108,000 | - | +1.39% | - | - |
| 03/10 | 147 | 149 | 145 | 145 | -0.68% | 85,000 | - | 0% | - | - |
| 03/09 | 145 | 148 | 144 | 146 | +2.1% | 158,000 | - | +0.69% | - | - |
| 03/08 | 142 | 144 | 141 | 143 | +1.42% | 135,000 | - | -1.38% | - | - |
| 03/05 | 137 | 141 | 137 | 141 | +2.17% | 123,000 | - | -2.76% | - | - |
| 03/04 | 139 | 140 | 138 | 138 | -2.13% | 41,000 | - | -5.48% | - | - |
| 03/03 | 140 | 141 | 139 | 141 | 0% | 59,000 | - | -3.42% | - | - |
| 03/02 | 141 | 141 | 138 | 141 | -0.7% | 26,000 | - | -3.42% | - | - |
| 03/01 | 141 | 142 | 140 | 142 | +2.16% | 28,000 | - | -2.74% | - | - |
| 02/26 | 138 | 140 | 138 | 139 | -1.42% | 42,000 | - | -5.44% | - | - |
| 02/25 | 141 | 142 | 140 | 141 | +0.71% | 64,000 | - | -4.08% | - | - |
| 02/24 | 143 | 143 | 140 | 140 | -2.1% | 14,000 | - | -4.76% | - | - |
| 02/23 | 144 | 144 | 140 | 143 | 0% | 47,000 | - | -3.38% | - | - |
| 02/22 | 139 | 143 | 139 | 143 | +2.88% | 72,000 | - | -3.38% | - | - |
| 02/19 | 141 | 143 | 138 | 139 | -1.42% | 47,000 | - | -6.71% | - | - |
| 02/18 | 144 | 144 | 141 | 141 | -1.4% | 58,000 | - | -5.37% | - | - |
| 02/17 | 144 | 144 | 141 | 143 | +0.7% | 89,000 | - | -4.67% | - | - |
| 02/16 | 147 | 147 | 141 | 142 | -2.07% | 131,000 | - | -5.33% | - | - |
| 02/15 | 149 | 150 | 144 | 145 | -8.23% | 357,000 | - | -3.33% | - | - |
| 02/12 | 150 | 160 | 147 | 158 | +6.76% | 235,000 | - | +5.33% | - | - |
| 02/10 | 149 | 150 | 148 | 148 | -1.33% | 29,000 | - | -1.33% | - | - |
| 02/09 | 146 | 150 | 146 | 150 | 0% | 114,000 | - | 0% | - | - |
| 02/08 | 160 | 160 | 145 | 150 | -3.85% | 160,000 | - | 0% | - | - |
| 02/05 | 145 | 157 | 143 | 156 | +4% | 252,000 | - | +4.7% | - | - |
| 02/04 | 155 | 155 | 149 | 150 | -0.66% | 77,000 | - | +0.67% | - | - |
| 02/03 | 147 | 154 | 147 | 151 | +3.42% | 158,000 | - | +1.34% | - | - |
| 02/02 | 150 | 150 | 146 | 146 | -3.31% | 138,000 | - | -2.01% | - | - |
| 02/01 | 154 | 154 | 150 | 151 | -1.95% | 156,000 | - | +1.34% | - | - |
| 01/29 | 151 | 154 | 148 | 154 | +1.32% | 324,000 | - | +4.05% | - | - |
| 01/28 | 143 | 152 | 142 | 152 | +7.04% | 165,000 | - | +3.4% | - | - |
| 01/27 | 143 | 143 | 141 | 142 | -0.7% | 35,000 | - | -3.4% | - | - |
| 01/26 | 149 | 150 | 143 | 143 | -2.05% | 72,000 | - | -2.72% | - | - |
| 01/25 | 146 | 148 | 142 | 146 | -2.67% | 56,000 | - | -0.68% | - | - |
| 01/22 | 148 | 150 | 146 | 150 | -1.96% | 54,000 | - | +2.04% | - | - |
| 01/21 | 151 | 155 | 150 | 153 | +1.32% | 60,000 | - | +4.08% | - | - |
| 01/20 | 152 | 153 | 150 | 151 | -0.66% | 28,000 | - | +3.42% | - | - |
| 01/19 | 151 | 152 | 151 | 152 | +0.66% | 19,000 | - | +4.11% | - | - |
| 01/18 | 153 | 153 | 150 | 151 | -0.66% | 18,000 | - | +3.42% | - | - |
| 01/15 | 156 | 156 | 152 | 152 | -1.94% | 60,000 | - | +4.83% | - | - |
| 01/14 | 151 | 156 | 151 | 155 | +1.97% | 55,000 | - | +6.9% | - | - |
| 01/13 | 154 | 154 | 151 | 152 | 0% | 61,000 | - | +4.83% | - | - |
| 01/12 | 150 | 152 | 149 | 152 | +2.7% | 54,000 | - | +4.83% | - | - |
| 01/08 | 144 | 148 | 144 | 148 | +2.78% | 42,000 | - | +2.78% | - | - |
| 01/07 | 147 | 147 | 144 | 144 | -1.37% | 26,000 | - | 0% | - | - |
| 01/06 | 148 | 148 | 145 | 146 | +0.69% | 47,000 | - | +2.1% | - | - |
| 01/05 | 147 | 149 | 144 | 145 | -0.68% | 26,000 | - | +1.4% | - | - |
| 01/04 | 145 | 146 | 144 | 146 | +0.69% | 13,000 | - | +2.82% | - | - |
| 2009 |
| 12/30 | 147 | 147 | 143 | 145 | -1.36% | 37,000 | - | +2.11% | - | - |
| 12/29 | 147 | 148 | 142 | 147 | +0.68% | 34,000 | - | +3.52% | - | - |
| 12/28 | 151 | 151 | 145 | 146 | -0.68% | 33,000 | - | +2.1% | - | - |
| 12/25 | 147 | 148 | 144 | 147 | +0.68% | 79,000 | - | +2.8% | - | - |
| 12/24 | 140 | 146 | 139 | 146 | +5.8% | 46,000 | - | +2.1% | - | - |
| 12/22 | 136 | 142 | 135 | 138 | 0% | 60,000 | - | -4.17% | - | - |
| 12/21 | 141 | 141 | 137 | 138 | -0.72% | 32,000 | - | -4.83% | - | - |
| 12/18 | 137 | 145 | 137 | 139 | -2.11% | 97,000 | - | -4.79% | - | - |
| 12/17 | 145 | 147 | 141 | 142 | -1.39% | 77,000 | - | -3.4% | - | - |
| 12/16 | 146 | 147 | 142 | 144 | 0% | 61,000 | - | -2.7% | - | - |
| 12/15 | 148 | 148 | 143 | 144 | -3.36% | 27,000 | - | -3.36% | - | - |
| 12/14 | 143 | 149 | 143 | 149 | +4.2% | 55,000 | - | -0.67% | - | - |
| 12/11 | 148 | 148 | 143 | 143 | 0% | 64,000 | - | -5.3% | - | - |
| 12/10 | 143 | 146 | 143 | 143 | 0% | 34,000 | - | -5.92% | - | - |
| 12/09 | 144 | 147 | 143 | 143 | +1.42% | 27,000 | - | -6.54% | - | - |
| 12/08 | 147 | 147 | 141 | 141 | -4.73% | 45,000 | - | -7.84% | - | - |
| 12/07 | 155 | 155 | 145 | 148 | -0.67% | 52,000 | - | -3.9% | - | - |
| 12/04 | 153 | 153 | 145 | 149 | +0.68% | 60,000 | - | -3.87% | - | - |
| 12/03 | 143 | 149 | 142 | 148 | +6.47% | 72,000 | - | -4.52% | - | - |
| 12/02 | 135 | 142 | 135 | 139 | +2.96% | 57,000 | - | -10.9% | - | - |
| 12/01 | 135 | 135 | 129 | 135 | +2.27% | 44,000 | - | -14.56% | - | - |
| 11/30 | 124 | 132 | 124 | 132 | +4.76% | 60,000 | - | -16.98% | - | - |
| 11/27 | 137 | 138 | 125 | 126 | -8.03% | 94,000 | - | -21.74% | - | - |
| 11/26 | 145 | 146 | 123 | 137 | -7.43% | 158,000 | - | -15.43% | - | - |
| 11/25 | 150 | 150 | 147 | 148 | -1.33% | 32,000 | - | -9.76% | - | - |
| 11/24 | 153 | 153 | 149 | 150 | -1.96% | 72,000 | - | -9.09% | - | - |
| 11/20 | 151 | 154 | 147 | 153 | +0.66% | 33,000 | - | -7.27% | - | - |
| 11/19 | 155 | 156 | 150 | 152 | -3.18% | 28,000 | - | -8.43% | - | - |
| 11/18 | 157 | 158 | 154 | 157 | -0.63% | 64,000 | - | -5.99% | - | - |
| 11/17 | 164 | 164 | 153 | 158 | -3.66% | 75,000 | - | -5.39% | - | - |
| 11/16 | 166 | 168 | 161 | 164 | -1.2% | 52,000 | - | -1.8% | - | - |
| 11/13 | 164 | 166 | 162 | 166 | +0.61% | 41,000 | - | -0.6% | - | - |
| 11/12 | 169 | 170 | 165 | 165 | -2.94% | 61,000 | - | -0.6% | - | - |
| 11/11 | 171 | 172 | 169 | 170 | -0.58% | 25,000 | - | +3.03% | - | - |
| 11/10 | 171 | 172 | 169 | 171 | +1.18% | 51,000 | - | +4.27% | - | - |
| 11/09 | 167 | 171 | 165 | 169 | +1.81% | 74,000 | - | +3.68% | - | - |
| 11/06 | 163 | 167 | 163 | 166 | 0% | 74,000 | - | +2.47% | - | - |
| 11/05 | 164 | 167 | 162 | 166 | +3.75% | 88,000 | - | +2.47% | - | - |
| 11/04 | 160 | 161 | 160 | 160 | -0.62% | 37,000 | - | -0.62% | - | - |
| 11/02 | 159 | 161 | 159 | 161 | -1.23% | 47,000 | - | 0% | - | - |
