株価チャート
2009/02/23～2010/03/31
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 | 205 | 210 | 205 | 210 | +2.94% | 4,000 | 10億6890万 | +14.75% | 16.26 | 0.39 |
| 03/30 | 199 | 204 | 199 | 204 | +3.03% | 5,000 | - | +12.71% | - | - |
| 03/29 | 195 | 198 | 195 | 198 | +4.21% | 2,000 | - | +10% | - | - |
| 03/25 | 190 | 190 | 190 | 190 | 0% | 3,000 | - | +6.74% | - | - |
| 03/24 | 190 | 190 | 190 | 190 | -1.55% | 1,000 | - | +7.34% | - | - |
| 03/23 | 193 | 193 | 193 | 193 | 0% | 2,000 | - | +9.66% | - | - |
| 03/19 | 193 | 193 | 193 | 193 | +2.12% | 1,000 | - | +10.92% | - | - |
| 03/17 | 184 | 189 | 184 | 189 | +6.18% | 6,000 | - | +9.88% | - | - |
| 03/12 | 185 | 185 | 178 | 178 | 0% | 5,000 | - | +4.71% | - | - |
| 03/08 | 180 | 180 | 178 | 178 | +1.14% | 3,000 | - | +5.33% | - | - |
| 03/05 | 176 | 176 | 176 | 176 | 0% | 2,000 | - | +4.76% | - | - |
| 02/25 | 176 | 176 | 176 | 176 | -2.22% | 5,000 | - | +5.39% | - | - |
| 02/18 | 180 | 180 | 180 | 180 | +2.86% | 1,000 | - | +8.43% | - | - |
| 02/16 | 175 | 175 | 175 | 175 | -2.78% | 1,000 | - | +6.71% | - | - |
| 02/15 | 180 | 180 | 180 | 180 | +5.88% | 2,000 | - | +10.43% | - | - |
| 02/08 | 170 | 170 | 170 | 170 | -2.86% | 2,000 | - | +4.94% | - | - |
| 02/03 | 180 | 180 | 175 | 175 | -2.78% | 3,000 | - | +8.7% | - | - |
| 02/02 | 180 | 180 | 180 | 180 | -2.7% | 1,000 | - | +12.5% | - | - |
| 01/28 | 188 | 188 | 185 | 185 | +1.09% | 3,000 | - | +16.35% | - | - |
| 01/26 | 186 | 186 | 183 | 183 | +2.81% | 2,000 | - | +16.56% | - | - |
| 01/22 | 178 | 178 | 178 | 178 | 0% | 1,000 | - | +14.1% | - | - |
| 01/20 | 178 | 178 | 178 | 178 | 0% | 1,000 | - | +14.84% | - | - |
| 01/18 | 178 | 178 | 178 | 178 | +4.09% | 4,000 | - | +15.58% | - | - |
| 01/15 | 171 | 171 | 171 | 171 | +3.01% | 1,000 | - | +12.5% | - | - |
| 01/14 | 166 | 166 | 166 | 166 | -2.35% | 2,000 | - | +9.93% | - | - |
| 01/12 | 170 | 170 | 170 | 170 | 0% | 1,000 | - | +12.58% | - | - |
| 2009 |
| 12/28 | 170 | 170 | 170 | 170 | +6.25% | 1,000 | - | +13.33% | - | - |
| 12/25 | 168 | 168 | 153 | 160 | +1.27% | 8,000 | - | +6.67% | - | - |
| 12/24 | 158 | 158 | 158 | 158 | +1.94% | 5,000 | - | +5.33% | - | - |
| 12/21 | 155 | 155 | 155 | 155 | +3.33% | 1,000 | - | +3.33% | - | - |
| 12/18 | 150 | 150 | 150 | 150 | +3.45% | 1,000 | - | -0.66% | - | - |
| 12/15 | 145 | 145 | 145 | 145 | +2.84% | 1,000 | - | -3.97% | - | - |
| 12/14 | 145 | 150 | 141 | 141 | -2.76% | 6,000 | - | -7.24% | - | - |
| 12/11 | 145 | 145 | 145 | 145 | -6.45% | 1,000 | - | -5.23% | - | - |
| 12/03 | 155 | 155 | 155 | 155 | +1.31% | 2,000 | - | +0.65% | - | - |
| 11/30 | 153 | 153 | 153 | 153 | +10.87% | 1,000 | - | -0.65% | - | - |
| 11/18 | 138 | 138 | 138 | 138 | -3.5% | 1,000 | - | -11.54% | - | - |
| 11/17 | 143 | 143 | 143 | 143 | -3.38% | 1,000 | - | -8.92% | - | - |
| 11/09 | 148 | 148 | 148 | 148 | -4.52% | 1,000 | - | -6.33% | - | - |
| 11/05 | 154 | 155 | 154 | 155 | +6.16% | 2,000 | - | -2.52% | - | - |
| 10/30 | 146 | 146 | 146 | 146 | 0% | 1,000 | - | -8.75% | - | - |
| 10/29 | 146 | 146 | 146 | 146 | 0% | 1,000 | - | -9.32% | - | - |
| 10/27 | 146 | 146 | 146 | 146 | -2.67% | 1,000 | - | -9.32% | - | - |
| 10/22 | 150 | 150 | 150 | 150 | -1.32% | 1,000 | - | -7.41% | - | - |
| 10/21 | 152 | 152 | 152 | 152 | -0.65% | 1,000 | - | -6.75% | - | - |
| 10/15 | 153 | 153 | 153 | 153 | +4.79% | 1,000 | - | -6.13% | - | - |
| 10/07 | 146 | 146 | 146 | 146 | -0.68% | 1,000 | - | -10.98% | - | - |
| 10/05 | 147 | 147 | 147 | 147 | +1.38% | 1,000 | - | -10.91% | - | - |
| 10/02 | 145 | 145 | 145 | 145 | -3.97% | 1,000 | - | -12.65% | - | - |
| 10/01 | 153 | 153 | 151 | 151 | -3.21% | 2,000 | - | -9.04% | - | - |
| 09/30 | 151 | 156 | 151 | 156 | -5.45% | 7,000 | - | -6.02% | - | - |
| 09/29 | 151 | 165 | 151 | 165 | +3.13% | 6,000 | - | -0.6% | - | - |
| 09/24 | 160 | 160 | 160 | 160 | -3.03% | 1,000 | - | -3.03% | - | - |
| 09/17 | 165 | 165 | 165 | 165 | 0% | 3,000 | - | 0% | - | - |
| 09/15 | 165 | 165 | 165 | 165 | +1.85% | 2,000 | - | 0% | - | - |
| 09/11 | 161 | 162 | 161 | 162 | -1.82% | 3,000 | - | -1.22% | - | - |
| 09/01 | 168 | 169 | 165 | 165 | -1.2% | 4,000 | - | +1.23% | - | - |
| 08/25 | 165 | 167 | 165 | 167 | +1.21% | 2,000 | - | +3.09% | - | - |
| 08/24 | 170 | 170 | 160 | 165 | -1.2% | 24,000 | - | +2.48% | - | - |
| 08/20 | 172 | 172 | 167 | 167 | -12.11% | 11,000 | - | +4.38% | - | - |
| 08/10 | 180 | 190 | 180 | 190 | +11.76% | 3,000 | - | +19.5% | - | - |
| 08/05 | 170 | 170 | 170 | 170 | -5.56% | 1,000 | - | +8.28% | - | - |
| 08/03 | 169 | 180 | 169 | 180 | +5.88% | 6,000 | - | +15.38% | - | - |
| 07/22 | 170 | 170 | 170 | 170 | +3.03% | 1,000 | - | +10.39% | - | - |
| 07/17 | 165 | 165 | 165 | 165 | 0% | 1,000 | - | +7.84% | - | - |
| 07/10 | 165 | 165 | 165 | 165 | 0% | 2,000 | - | +8.55% | - | - |
| 07/09 | 165 | 165 | 165 | 165 | -0.6% | 3,000 | - | +9.27% | - | - |
| 06/25 | 166 | 166 | 166 | 166 | +3.11% | 1,000 | - | +9.93% | - | - |
| 06/23 | 161 | 161 | 161 | 161 | -3.01% | 1,000 | - | +7.33% | - | - |
| 06/17 | 166 | 166 | 166 | 166 | -5.68% | 3,000 | - | +11.41% | - | - |
| 06/12 | 190 | 195 | 175 | 176 | -2.22% | 4,000 | - | +18.12% | - | - |
| 06/11 | 155 | 180 | 155 | 180 | +16.13% | 18,000 | - | +21.62% | - | - |
| 06/10 | 153 | 155 | 150 | 155 | +2.65% | 11,000 | - | +5.44% | - | - |
| 06/09 | 162 | 162 | 151 | 151 | -5.03% | 10,000 | - | +2.72% | - | - |
| 06/05 | 159 | 159 | 159 | 159 | +6% | 1,000 | - | +8.16% | - | - |
| 06/01 | 150 | 150 | 150 | 150 | -0.66% | 1,000 | - | +2.74% | - | - |
| 05/28 | 151 | 151 | 151 | 151 | 0% | 2,000 | - | +3.42% | - | - |
| 05/27 | 151 | 151 | 151 | 151 | 0% | 1,000 | - | +3.42% | - | - |
| 05/26 | 153 | 153 | 151 | 151 | +2.03% | 2,000 | - | +3.42% | - | - |
| 05/25 | 149 | 149 | 148 | 148 | +4.96% | 6,000 | - | +1.37% | - | - |
| 05/22 | 143 | 143 | 138 | 141 | +1.44% | 8,000 | - | -3.42% | - | - |
| 05/21 | 141 | 142 | 139 | 139 | -6.71% | 12,000 | - | -5.44% | - | - |
| 05/20 | 139 | 149 | 139 | 149 | +10.37% | 7,000 | - | +0.68% | - | - |
| 05/18 | 135 | 135 | 135 | 135 | -3.57% | 1,000 | - | -8.78% | - | - |
| 05/13 | 140 | 140 | 140 | 140 | 0% | 1,000 | - | -6.04% | - | - |
| 05/01 | 140 | 140 | 140 | 140 | 0% | 1,000 | - | -6.04% | - | - |
| 04/28 | 140 | 140 | 136 | 140 | 0% | 8,000 | - | -6.04% | - | - |
| 04/27 | 140 | 140 | 140 | 140 | 0% | 1,000 | - | -6.67% | - | - |
| 04/23 | 140 | 140 | 140 | 140 | -3.45% | 1,000 | - | -6.67% | - | - |
| 04/22 | 145 | 145 | 145 | 145 | 0% | 2,000 | - | -3.97% | - | - |
| 04/17 | 145 | 145 | 145 | 145 | 0% | 1,000 | - | -3.97% | - | - |
| 04/14 | 145 | 145 | 145 | 145 | 0% | 2,000 | - | -3.97% | - | - |
| 04/06 | 145 | 145 | 145 | 145 | 0% | 1,000 | - | -3.97% | - | - |
| 04/02 | 145 | 145 | 145 | 145 | -6.45% | 1,000 | - | -3.33% | - | - |
| 03/31 | 140 | 155 | 140 | 155 | +1.31% | 3,000 | - | +3.33% | - | - |
| 03/25 | 153 | 153 | 153 | 153 | 0% | 2,000 | - | +1.32% | - | - |
| 03/19 | 153 | 153 | 153 | 153 | 0% | 1,000 | - | +1.32% | - | - |
| 02/27 | 153 | 153 | 153 | 153 | 0% | 1,000 | - | +0.66% | - | - |
| 02/26 | 153 | 153 | 153 | 153 | +2% | 1,000 | - | +0.66% | - | - |
| 02/23 | 150 | 150 | 150 | 150 | -2.6% | 2,000 | - | -1.96% | - | - |
