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 | 220 | 222 | 219 | 221 | +1.38% | 118,000 | 372億3186万 | -3.91% | 15.71 | 3.27 |
| 03/30 | 217 | 219 | 217 | 218 | +0.46% | 118,300 | - | -5.63% | - | - |
| 03/29 | 212 | 218 | 211 | 217 | -8.05% | 416,800 | - | -6.06% | - | - |
| 03/26 | 235 | 237 | 234 | 236 | +0.43% | 389,000 | - | +1.72% | - | - |
| 03/25 | 236 | 236 | 234 | 235 | 0% | 244,000 | - | +1.29% | - | - |
| 03/24 | 235 | 236 | 234 | 235 | +0.43% | 186,300 | - | +1.29% | - | - |
| 03/23 | 234 | 235 | 233 | 234 | 0% | 179,700 | - | +1.3% | - | - |
| 03/19 | 234 | 234 | 232 | 234 | +0.43% | 174,400 | - | +1.3% | - | - |
| 03/18 | 234 | 234 | 233 | 233 | 0% | 110,300 | - | +0.87% | - | - |
| 03/17 | 233 | 234 | 232 | 233 | 0% | 114,600 | - | +0.87% | - | - |
| 03/16 | 234 | 235 | 233 | 233 | -0.43% | 162,500 | - | +0.87% | - | - |
| 03/15 | 233 | 234 | 232 | 234 | +0.86% | 163,400 | - | +1.3% | - | - |
| 03/12 | 231 | 232 | 231 | 232 | +0.43% | 88,000 | - | +0.43% | - | - |
| 03/11 | 231 | 231 | 230 | 231 | +0.43% | 73,600 | - | 0% | - | - |
| 03/10 | 230 | 231 | 229 | 230 | +0.44% | 110,500 | - | -0.43% | - | - |
| 03/09 | 229 | 230 | 228 | 229 | 0% | 77,500 | - | -0.87% | - | - |
| 03/08 | 225 | 229 | 225 | 229 | +1.78% | 126,900 | - | -0.87% | - | - |
| 03/05 | 229 | 229 | 224 | 225 | -1.75% | 194,200 | - | -2.6% | - | - |
| 03/04 | 230 | 231 | 229 | 229 | -0.87% | 186,200 | - | -1.29% | - | - |
| 03/03 | 231 | 232 | 230 | 231 | -0.43% | 115,000 | - | -0.43% | - | - |
| 03/02 | 231 | 232 | 231 | 232 | +0.43% | 68,500 | - | 0% | - | - |
| 03/01 | 231 | 232 | 231 | 231 | 0% | 60,900 | - | -0.43% | - | - |
| 02/26 | 231 | 232 | 230 | 231 | 0% | 144,900 | - | -0.43% | - | - |
| 02/25 | 232 | 233 | 231 | 231 | 0% | 73,800 | - | -0.43% | - | - |
| 02/24 | 232 | 232 | 231 | 231 | 0% | 74,100 | - | -0.43% | - | - |
| 02/23 | 232 | 233 | 231 | 231 | -0.43% | 58,500 | - | -0.43% | - | - |
| 02/22 | 232 | 233 | 231 | 232 | 0% | 90,500 | - | 0% | - | - |
| 02/19 | 233 | 233 | 232 | 232 | -0.43% | 59,000 | - | 0% | - | - |
| 02/18 | 233 | 233 | 231 | 233 | 0% | 73,400 | - | +0.43% | - | - |
| 02/17 | 232 | 233 | 232 | 233 | +0.43% | 76,500 | - | +0.43% | - | - |
| 02/16 | 232 | 233 | 231 | 232 | 0% | 72,400 | - | 0% | - | - |
| 02/15 | 233 | 234 | 232 | 232 | -0.43% | 80,500 | - | 0% | - | - |
| 02/12 | 232 | 233 | 232 | 233 | +0.43% | 65,600 | - | +0.87% | - | - |
| 02/10 | 233 | 233 | 231 | 232 | 0% | 72,000 | - | +0.43% | - | - |
| 02/09 | 232 | 233 | 231 | 232 | +0.43% | 60,800 | - | +0.43% | - | - |
| 02/08 | 232 | 234 | 231 | 231 | 0% | 104,900 | - | 0% | - | - |
| 02/05 | 233 | 233 | 231 | 231 | -0.86% | 92,300 | - | +0.43% | - | - |
| 02/04 | 233 | 233 | 232 | 233 | 0% | 68,200 | - | +1.3% | - | - |
| 02/03 | 232 | 233 | 231 | 233 | +0.43% | 71,400 | - | +1.3% | - | - |
| 02/02 | 232 | 233 | 231 | 232 | 0% | 65,800 | - | +1.31% | - | - |
| 02/01 | 232 | 233 | 231 | 232 | +0.43% | 69,000 | - | +1.31% | - | - |
| 01/29 | 231 | 232 | 230 | 231 | +0.43% | 111,000 | - | +1.32% | - | - |
| 01/28 | 233 | 234 | 230 | 230 | -0.43% | 304,900 | - | +0.88% | - | - |
| 01/27 | 233 | 233 | 231 | 231 | -0.86% | 126,400 | - | +1.76% | - | - |
| 01/26 | 231 | 233 | 231 | 233 | +0.87% | 90,600 | - | +2.64% | - | - |
| 01/25 | 231 | 232 | 231 | 231 | +0.43% | 95,400 | - | +2.21% | - | - |
| 01/22 | 230 | 232 | 230 | 230 | -0.43% | 127,500 | - | +1.77% | - | - |
| 01/21 | 231 | 232 | 230 | 231 | +0.43% | 77,900 | - | +2.21% | - | - |
| 01/20 | 231 | 232 | 230 | 230 | -0.43% | 94,200 | - | +2.22% | - | - |
| 01/19 | 233 | 233 | 230 | 231 | -0.43% | 142,300 | - | +2.67% | - | - |
| 01/18 | 232 | 233 | 230 | 232 | 0% | 130,500 | - | +3.57% | - | - |
| 01/15 | 232 | 232 | 230 | 232 | 0% | 69,500 | - | +4.04% | - | - |
| 01/14 | 231 | 232 | 230 | 232 | +0.87% | 89,400 | - | +4.04% | - | - |
| 01/13 | 232 | 233 | 230 | 230 | -0.86% | 95,200 | - | +3.6% | - | - |
| 01/12 | 233 | 234 | 231 | 232 | -0.43% | 140,000 | - | +4.5% | - | - |
| 01/08 | 230 | 233 | 229 | 233 | +2.19% | 119,100 | - | +5.43% | - | - |
| 01/07 | 227 | 229 | 227 | 228 | +0.44% | 91,100 | - | +3.64% | - | - |
| 01/06 | 227 | 230 | 225 | 227 | -0.87% | 151,300 | - | +3.18% | - | - |
| 01/05 | 227 | 229 | 226 | 229 | +1.33% | 74,700 | - | +4.09% | - | - |
| 01/04 | 224 | 226 | 223 | 226 | +1.8% | 96,700 | - | +2.73% | - | - |
| 2009 |
| 12/30 | 222 | 222 | 220 | 222 | 0% | 80,200 | - | +0.45% | - | - |
| 12/29 | 221 | 222 | 220 | 222 | +0.45% | 115,800 | - | -0.45% | - | - |
| 12/28 | 221 | 224 | 220 | 221 | +0.45% | 154,400 | - | -1.34% | - | - |
| 12/25 | 221 | 221 | 218 | 220 | -0.45% | 139,400 | - | -2.65% | - | - |
| 12/24 | 221 | 222 | 219 | 221 | +0.91% | 137,900 | - | -2.64% | - | - |
| 12/22 | 222 | 223 | 219 | 219 | 0% | 123,700 | - | -4.78% | - | - |
| 12/21 | 222 | 222 | 218 | 219 | +0.46% | 105,400 | - | -6.01% | - | - |
| 12/18 | 220 | 221 | 216 | 218 | +0.46% | 257,200 | - | -7.63% | - | - |
| 12/17 | 230 | 230 | 217 | 217 | -4.82% | 241,200 | - | -9.58% | - | - |
| 12/16 | 233 | 233 | 226 | 228 | 0% | 123,900 | - | -6.17% | - | - |
| 12/15 | 222 | 229 | 221 | 228 | +3.64% | 166,800 | - | -7.32% | - | - |
| 12/14 | 217 | 220 | 216 | 220 | +3.29% | 125,100 | - | -11.65% | - | - |
| 12/11 | 217 | 217 | 211 | 213 | -1.39% | 218,800 | - | -15.48% | - | - |
| 12/10 | 217 | 219 | 216 | 216 | -0.46% | 136,100 | - | -15.63% | - | - |
| 12/09 | 219 | 219 | 215 | 217 | 0% | 165,000 | - | -16.22% | - | - |
| 12/08 | 217 | 219 | 215 | 217 | +0.46% | 279,500 | - | -17.18% | - | - |
| 12/07 | 217 | 220 | 215 | 216 | +0.47% | 215,500 | - | -18.8% | - | - |
| 12/04 | 217 | 220 | 215 | 215 | -1.83% | 263,300 | - | -20.07% | - | - |
| 12/03 | 207 | 220 | 206 | 219 | +3.3% | 1,180,300 | - | -19.49% | - | - |
| 12/02 | 222 | 222 | 210 | 212 | -4.07% | 359,000 | - | -23.19% | - | - |
| 12/01 | 223 | 223 | 219 | 221 | -0.45% | 197,600 | - | -20.79% | - | - |
| 11/30 | 230 | 231 | 220 | 222 | -3.9% | 249,000 | - | -21.28% | - | - |
| 11/27 | 232 | 235 | 231 | 231 | -0.43% | 174,700 | - | -18.95% | - | - |
| 11/26 | 236 | 237 | 231 | 232 | -3.73% | 493,100 | - | -19.44% | - | - |
| 11/25 | 254 | 255 | 241 | 241 | -6.59% | 102,000 | - | -17.18% | - | - |
| 11/24 | 265 | 265 | 253 | 258 | -0.77% | 65,300 | - | -11.95% | - | - |
| 11/20 | 261 | 265 | 255 | 260 | +0.78% | 72,200 | - | -11.56% | - | - |
| 11/19 | 252 | 275 | 250 | 258 | +3.2% | 271,900 | - | -12.84% | - | - |
| 11/18 | 234 | 254 | 232 | 250 | -16.39% | 547,100 | - | -15.82% | - | - |
| 11/17 | 300 | 300 | 297 | 299 | -0.33% | 33,900 | - | 0% | - | - |
| 11/16 | 300 | 301 | 299 | 300 | 0% | 19,700 | - | +0.33% | - | - |
| 11/13 | 300 | 301 | 300 | 300 | -0.33% | 16,400 | - | +0.67% | - | - |
| 11/12 | 302 | 302 | 300 | 301 | 0% | 10,900 | - | +1.01% | - | - |
| 11/11 | 301 | 302 | 300 | 301 | 0% | 11,100 | - | +1.01% | - | - |
| 11/10 | 302 | 303 | 300 | 301 | +0.33% | 14,400 | - | +1.35% | - | - |
| 11/09 | 303 | 303 | 300 | 300 | -0.66% | 13,000 | - | +1.01% | - | - |
| 11/06 | 300 | 303 | 299 | 302 | +0.67% | 31,300 | - | +2.03% | - | - |
| 11/05 | 300 | 301 | 299 | 300 | 0% | 27,000 | - | +1.35% | - | - |
| 11/04 | 301 | 301 | 300 | 300 | -0.33% | 15,800 | - | +1.35% | - | - |
| 11/02 | 300 | 302 | 300 | 301 | 0% | 19,900 | - | +1.69% | - | - |
