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 | 150 | 150 | 143 | 146 | -2.67% | 24,000 | 49億7121万 | +18.7% | - | 0.38 |
| 03/30 | 144 | 150 | 142 | 150 | +6.38% | 125,000 | - | +22.95% | - | - |
| 03/29 | 138 | 141 | 138 | 141 | +4.44% | 44,000 | - | +17.5% | - | - |
| 03/26 | 135 | 136 | 134 | 135 | +2.27% | 21,000 | - | +13.45% | - | - |
| 03/25 | 141 | 141 | 132 | 132 | -5.04% | 51,000 | - | +12.82% | - | - |
| 03/24 | 145 | 145 | 139 | 139 | -2.8% | 49,000 | - | +19.83% | - | - |
| 03/23 | 146 | 147 | 143 | 143 | 0% | 64,000 | - | +24.35% | - | - |
| 03/19 | 144 | 145 | 140 | 143 | -1.38% | 54,000 | - | +26.55% | - | - |
| 03/18 | 139 | 149 | 139 | 145 | +4.32% | 146,000 | - | +29.46% | - | - |
| 03/17 | 128 | 141 | 128 | 139 | +10.32% | 286,000 | - | +26.36% | - | - |
| 03/16 | 118 | 129 | 116 | 126 | +10.53% | 100,000 | - | +15.6% | - | - |
| 03/15 | 117 | 117 | 114 | 114 | +1.79% | 16,000 | - | +5.56% | - | - |
| 03/12 | 115 | 115 | 112 | 112 | -4.27% | 19,000 | - | +3.7% | - | - |
| 03/11 | 113 | 117 | 112 | 117 | +7.34% | 20,000 | - | +9.35% | - | - |
| 03/10 | 110 | 110 | 109 | 109 | -0.91% | 11,000 | - | +1.87% | - | - |
| 03/09 | 109 | 110 | 108 | 110 | +0.92% | 16,000 | - | +2.8% | - | - |
| 03/08 | 108 | 109 | 108 | 109 | +0.93% | 11,000 | - | +1.87% | - | - |
| 03/05 | 108 | 108 | 108 | 108 | +0.93% | 1,000 | - | +0.93% | - | - |
| 03/04 | 106 | 109 | 106 | 107 | 0% | 4,000 | - | 0% | - | - |
| 03/03 | 107 | 107 | 107 | 107 | 0% | 2,000 | - | -0.93% | - | - |
| 03/02 | 109 | 109 | 107 | 107 | -4.46% | 11,000 | - | -0.93% | - | - |
| 03/01 | 112 | 112 | 112 | 112 | 0% | 4,000 | - | +3.7% | - | - |
| 02/26 | 112 | 112 | 112 | 112 | +4.67% | 4,000 | - | +3.7% | - | - |
| 02/25 | 112 | 112 | 107 | 107 | -1.83% | 17,000 | - | -1.83% | - | - |
| 02/24 | 107 | 109 | 107 | 109 | -0.91% | 9,000 | - | +0.93% | - | - |
| 02/23 | 110 | 110 | 110 | 110 | +0.92% | 18,000 | - | +1.85% | - | - |
| 02/22 | 112 | 112 | 105 | 109 | +1.87% | 26,000 | - | +0.93% | - | - |
| 02/19 | 104 | 107 | 104 | 107 | +2.88% | 17,000 | - | -0.93% | - | - |
| 02/18 | 103 | 105 | 103 | 104 | +0.97% | 11,000 | - | -3.7% | - | - |
| 02/17 | 103 | 103 | 103 | 103 | 0% | 2,000 | - | -4.63% | - | - |
| 02/16 | 102 | 103 | 99 | 103 | 0% | 19,000 | - | -4.63% | - | - |
| 02/15 | 103 | 103 | 103 | 103 | +1.98% | 4,000 | - | -4.63% | - | - |
| 02/12 | 105 | 106 | 101 | 101 | -3.81% | 47,000 | - | -5.61% | - | - |
| 02/10 | 105 | 105 | 104 | 105 | 0% | 32,000 | - | -2.78% | - | - |
| 02/09 | 105 | 105 | 104 | 105 | 0% | 16,000 | - | -1.87% | - | - |
| 02/08 | 106 | 106 | 105 | 105 | -1.87% | 7,000 | - | -1.87% | - | - |
| 02/05 | 107 | 108 | 106 | 107 | -2.73% | 10,000 | - | 0% | - | - |
| 02/04 | 110 | 110 | 107 | 110 | -1.79% | 16,000 | - | +2.8% | - | - |
| 02/03 | 112 | 112 | 109 | 112 | +3.7% | 17,000 | - | +5.66% | - | - |
| 02/02 | 108 | 108 | 108 | 108 | -0.92% | 9,000 | - | +1.89% | - | - |
| 02/01 | 110 | 110 | 109 | 109 | +0.93% | 12,000 | - | +3.81% | - | - |
| 01/29 | 110 | 110 | 108 | 108 | -3.57% | 11,000 | - | +2.86% | - | - |
| 01/28 | 111 | 112 | 111 | 112 | -0.88% | 4,000 | - | +6.67% | - | - |
| 01/27 | 115 | 116 | 113 | 113 | -1.74% | 15,000 | - | +8.65% | - | - |
| 01/26 | 118 | 118 | 114 | 115 | -1.71% | 18,000 | - | +10.58% | - | - |
| 01/25 | 118 | 120 | 115 | 117 | -0.85% | 48,000 | - | +12.5% | - | - |
| 01/22 | 112 | 120 | 112 | 118 | +4.42% | 54,000 | - | +14.56% | - | - |
| 01/21 | 108 | 113 | 106 | 113 | +6.6% | 61,000 | - | +9.71% | - | - |
| 01/20 | 108 | 108 | 106 | 106 | +0.95% | 37,000 | - | +2.91% | - | - |
| 01/19 | 104 | 106 | 104 | 105 | +0.96% | 13,000 | - | +1.94% | - | - |
| 01/18 | 102 | 105 | 102 | 104 | +0.97% | 17,000 | - | +0.97% | - | - |
| 01/15 | 103 | 103 | 103 | 103 | +0.98% | 39,000 | - | 0% | - | - |
| 01/14 | 104 | 104 | 102 | 102 | -0.97% | 42,000 | - | -0.97% | - | - |
| 01/13 | 103 | 105 | 103 | 103 | 0% | 26,000 | - | -0.96% | - | - |
| 01/12 | 102 | 103 | 101 | 103 | +1.98% | 48,000 | - | -0.96% | - | - |
| 01/08 | 102 | 102 | 101 | 101 | -0.98% | 38,000 | - | -2.88% | - | - |
| 01/07 | 102 | 103 | 102 | 102 | 0% | 44,000 | - | -2.86% | - | - |
| 01/06 | 103 | 103 | 102 | 102 | 0% | 6,000 | - | -2.86% | - | - |
| 01/05 | 102 | 103 | 102 | 102 | +0.99% | 14,000 | - | -2.86% | - | - |
| 01/04 | 101 | 102 | 101 | 101 | +1% | 19,000 | - | -4.72% | - | - |
| 2009 |
| 12/29 | 101 | 101 | 100 | 100 | 0% | 6,000 | - | -5.66% | - | - |
| 12/28 | 101 | 101 | 100 | 100 | +2.04% | 21,000 | - | -5.66% | - | - |
| 12/25 | 98 | 99 | 98 | 98 | 0% | 34,000 | - | -8.41% | - | - |
| 12/24 | 101 | 101 | 98 | 98 | -2.97% | 19,000 | - | -8.41% | - | - |
| 12/22 | 99 | 101 | 99 | 101 | +3.06% | 40,000 | - | -6.48% | - | - |
| 12/21 | 98 | 99 | 98 | 98 | -2.97% | 43,000 | - | -9.26% | - | - |
| 12/18 | 101 | 105 | 101 | 101 | -0.98% | 28,000 | - | -7.34% | - | - |
| 12/17 | 103 | 105 | 99 | 102 | -3.77% | 36,000 | - | -6.42% | - | - |
| 12/16 | 105 | 107 | 103 | 106 | -2.75% | 13,000 | - | -3.64% | - | - |
| 12/15 | 108 | 109 | 108 | 109 | +0.93% | 20,000 | - | -0.91% | - | - |
| 12/14 | 108 | 108 | 108 | 108 | +1.89% | 17,000 | - | -1.82% | - | - |
| 12/11 | 108 | 108 | 105 | 106 | -0.93% | 65,000 | - | -4.5% | - | - |
| 12/10 | 106 | 107 | 106 | 107 | +0.94% | 10,000 | - | -3.6% | - | - |
| 12/09 | 108 | 109 | 106 | 106 | -2.75% | 21,000 | - | -5.36% | - | - |
| 12/08 | 108 | 109 | 108 | 109 | -1.8% | 18,000 | - | -3.54% | - | - |
| 12/07 | 110 | 111 | 108 | 111 | +1.83% | 22,000 | - | -1.77% | - | - |
| 12/04 | 110 | 110 | 109 | 109 | -4.39% | 15,000 | - | -4.39% | - | - |
| 12/03 | 113 | 114 | 109 | 114 | +1.79% | 20,000 | - | 0% | - | - |
| 12/02 | 106 | 112 | 106 | 112 | +5.66% | 9,000 | - | -2.61% | - | - |
| 12/01 | 110 | 110 | 106 | 106 | +0.95% | 21,000 | - | -8.62% | - | - |
| 11/30 | 105 | 105 | 105 | 105 | -2.78% | 1,000 | - | -10.26% | - | - |
| 11/27 | 112 | 112 | 108 | 108 | -5.26% | 6,000 | - | -7.69% | - | - |
| 11/26 | 114 | 114 | 114 | 114 | +3.64% | 5,000 | - | -3.39% | - | - |
| 11/25 | 119 | 119 | 110 | 110 | -0.9% | 23,000 | - | -6.78% | - | - |
| 11/24 | 117 | 120 | 111 | 111 | 0% | 31,000 | - | -6.72% | - | - |
| 11/20 | 112 | 112 | 110 | 111 | -0.89% | 19,000 | - | -6.72% | - | - |
| 11/19 | 111 | 112 | 111 | 112 | +0.9% | 10,000 | - | -5.88% | - | - |
| 11/18 | 110 | 111 | 107 | 111 | -0.89% | 6,000 | - | -6.72% | - | - |
| 11/17 | 110 | 113 | 110 | 112 | +1.82% | 7,000 | - | -5.88% | - | - |
| 11/16 | 119 | 119 | 110 | 110 | 0% | 9,000 | - | -7.56% | - | - |
| 11/13 | 111 | 111 | 110 | 110 | -3.51% | 4,000 | - | -7.56% | - | - |
| 11/11 | 120 | 123 | 112 | 114 | -0.87% | 19,000 | - | -4.2% | - | - |
| 11/10 | 119 | 119 | 115 | 115 | -1.71% | 7,000 | - | -4.17% | - | - |
| 11/09 | 115 | 117 | 115 | 117 | +2.63% | 4,000 | - | -2.5% | - | - |
| 11/06 | 114 | 114 | 114 | 114 | -1.72% | 2,000 | - | -5.79% | - | - |
| 11/05 | 117 | 117 | 116 | 116 | 0% | 5,000 | - | -4.92% | - | - |
| 11/04 | 116 | 118 | 116 | 116 | -4.13% | 4,000 | - | -4.92% | - | - |
| 11/02 | 125 | 128 | 121 | 121 | -3.2% | 29,000 | - | -1.63% | - | - |
| 10/30 | 125 | 126 | 125 | 125 | +0.81% | 30,000 | - | +1.63% | - | - |
| 10/29 | 124 | 124 | 124 | 124 | -1.59% | 2,000 | - | +0.81% | - | - |
