株価チャート
2009/08/03～2010/03/31
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 | 178 | 183 | 178 | 183 | +2.23% | 19,000 | 45億2833万 | +8.28% | - | 0.73 |
| 03/29 | 175 | 179 | 175 | 179 | +4.07% | 6,000 | - | +5.92% | - | - |
| 03/26 | 172 | 172 | 172 | 172 | 0% | 4,000 | - | +2.38% | - | - |
| 03/25 | 169 | 172 | 169 | 172 | +2.99% | 3,000 | - | +1.78% | - | - |
| 03/23 | 167 | 167 | 167 | 167 | +0.6% | 1,000 | - | -1.18% | - | - |
| 03/19 | 164 | 166 | 164 | 166 | +1.22% | 3,000 | - | -2.35% | - | - |
| 03/18 | 164 | 164 | 164 | 164 | +0.61% | 1,000 | - | -3.53% | - | - |
| 03/15 | 163 | 163 | 163 | 163 | 0% | 2,000 | - | -4.68% | - | - |
| 03/12 | 163 | 163 | 163 | 163 | 0% | 1,000 | - | -5.23% | - | - |
| 03/11 | 163 | 163 | 163 | 163 | -1.81% | 3,000 | - | -5.23% | - | - |
| 03/10 | 166 | 166 | 166 | 166 | +0.61% | 2,000 | - | -4.05% | - | - |
| 03/08 | 165 | 165 | 165 | 165 | +1.23% | 1,000 | - | -5.17% | - | - |
| 03/05 | 163 | 163 | 163 | 163 | -2.4% | 1,000 | - | -6.86% | - | - |
| 03/04 | 167 | 167 | 167 | 167 | -2.91% | 1,000 | - | -5.11% | - | - |
| 02/26 | 172 | 172 | 172 | 172 | 0% | 3,000 | - | -2.82% | - | - |
| 02/25 | 172 | 172 | 172 | 172 | +1.18% | 1,000 | - | -3.37% | - | - |
| 02/24 | 170 | 170 | 170 | 170 | -0.58% | 1,000 | - | -5.03% | - | - |
| 02/23 | 171 | 171 | 171 | 171 | +1.79% | 1,000 | - | -5% | - | - |
| 02/22 | 170 | 173 | 168 | 168 | +1.2% | 3,000 | - | -7.18% | - | - |
| 02/19 | 166 | 166 | 166 | 166 | -1.78% | 2,000 | - | -8.79% | - | - |
| 02/18 | 169 | 169 | 169 | 169 | 0% | 2,000 | - | -8.15% | - | - |
| 02/17 | 169 | 169 | 169 | 169 | 0% | 1,000 | - | -8.65% | - | - |
| 02/10 | 169 | 171 | 169 | 169 | -2.31% | 3,000 | - | -9.14% | - | - |
| 02/04 | 168 | 173 | 168 | 173 | +2.37% | 3,000 | - | -7.98% | - | - |
| 02/03 | 173 | 174 | 169 | 169 | -3.43% | 4,000 | - | -10.58% | - | - |
| 02/02 | 175 | 175 | 175 | 175 | -1.13% | 1,000 | - | -7.89% | - | - |
| 01/29 | 178 | 178 | 177 | 177 | -1.12% | 2,000 | - | -7.81% | - | - |
| 01/27 | 179 | 179 | 179 | 179 | -2.72% | 1,000 | - | -7.73% | - | - |
| 01/26 | 184 | 184 | 184 | 184 | 0% | 3,000 | - | -6.12% | - | - |
| 01/25 | 184 | 184 | 184 | 184 | +1.66% | 1,000 | - | -6.6% | - | - |
| 01/22 | 181 | 181 | 180 | 181 | +0.56% | 4,000 | - | -9.05% | - | - |
| 01/21 | 181 | 181 | 180 | 180 | 0% | 4,000 | - | -10.45% | - | - |
| 01/20 | 180 | 180 | 180 | 180 | 0% | 4,000 | - | -11.33% | - | - |
| 01/19 | 184 | 184 | 180 | 180 | -2.7% | 4,000 | - | -11.76% | - | - |
| 01/18 | 185 | 185 | 185 | 185 | +1.09% | 1,000 | - | -9.76% | - | - |
| 01/15 | 183 | 183 | 183 | 183 | -2.66% | 3,000 | - | -11.17% | - | - |
| 01/14 | 190 | 190 | 188 | 188 | -1.05% | 4,000 | - | -9.18% | - | - |
| 01/13 | 192 | 192 | 190 | 190 | -1.04% | 8,000 | - | -8.65% | - | - |
| 01/12 | 192 | 192 | 192 | 192 | -0.52% | 3,000 | - | -8.13% | - | - |
| 01/07 | 193 | 193 | 193 | 193 | 0% | 2,000 | - | -8.1% | - | - |
| 01/06 | 193 | 193 | 193 | 193 | -1.03% | 4,000 | - | -8.1% | - | - |
| 01/05 | 195 | 195 | 195 | 195 | -2.5% | 1,000 | - | -7.14% | - | - |
| 2009 |
| 12/29 | 200 | 200 | 200 | 200 | 0% | 1,000 | - | -5.21% | - | - |
| 12/28 | 200 | 200 | 200 | 200 | -2.44% | 3,000 | - | -5.21% | - | - |
| 12/25 | 205 | 205 | 205 | 205 | +2.5% | 5,000 | - | -3.3% | - | - |
| 12/24 | 200 | 200 | 200 | 200 | +2.04% | 1,000 | - | -5.66% | - | - |
| 12/22 | 206 | 206 | 196 | 196 | -4.85% | 7,000 | - | -7.98% | - | - |
| 12/21 | 208 | 208 | 204 | 206 | -0.96% | 6,000 | - | -3.29% | - | - |
| 12/18 | 208 | 208 | 208 | 208 | 0% | 3,000 | - | -2.35% | - | - |
| 12/17 | 208 | 208 | 208 | 208 | +0.48% | 1,000 | - | -2.8% | - | - |
| 12/16 | 227 | 227 | 207 | 207 | -8.81% | 5,000 | - | -3.27% | - | - |
| 12/15 | 227 | 227 | 227 | 227 | 0% | 3,000 | - | +5.58% | - | - |
| 12/14 | 227 | 227 | 227 | 227 | 0% | 3,000 | - | +5.58% | - | - |
| 12/11 | 227 | 227 | 227 | 227 | 0% | 3,000 | - | +5.58% | - | - |
| 12/10 | 227 | 227 | 227 | 227 | 0% | 3,000 | - | +5.09% | - | - |
| 12/09 | 228 | 228 | 227 | 227 | -0.44% | 3,000 | - | +5.09% | - | - |
| 12/07 | 228 | 228 | 227 | 228 | +7.55% | 5,000 | - | +5.56% | - | - |
| 12/04 | 212 | 212 | 212 | 212 | +0.47% | 3,000 | - | -1.85% | - | - |
| 12/03 | 211 | 211 | 211 | 211 | +0.48% | 1,000 | - | -2.76% | - | - |
| 12/01 | 210 | 210 | 210 | 210 | 0% | 2,000 | - | -3.67% | - | - |
| 11/30 | 210 | 210 | 210 | 210 | 0% | 2,000 | - | -4.11% | - | - |
| 11/27 | 210 | 210 | 210 | 210 | 0% | 3,000 | - | -4.55% | - | - |
| 11/26 | 210 | 210 | 210 | 210 | 0% | 6,000 | - | -4.98% | - | - |
| 11/25 | 204 | 210 | 204 | 210 | +7.14% | 6,000 | - | -5.41% | - | - |
| 11/24 | 196 | 196 | 196 | 196 | +0.51% | 4,000 | - | -12.11% | - | - |
| 11/18 | 195 | 195 | 195 | 195 | -7.14% | 1,000 | - | -13.33% | - | - |
| 11/02 | 210 | 210 | 210 | 210 | -1.41% | 1,000 | - | -7.08% | - | - |
| 10/26 | 213 | 213 | 213 | 213 | -4.48% | 3,000 | - | -6.17% | - | - |
| 10/23 | 220 | 223 | 220 | 223 | +6.19% | 2,000 | - | -1.76% | - | - |
| 10/22 | 215 | 215 | 210 | 210 | -2.33% | 3,000 | - | -7.89% | - | - |
| 10/20 | 215 | 215 | 215 | 215 | +4.88% | 4,000 | - | -5.7% | - | - |
| 10/08 | 205 | 205 | 205 | 205 | -1.44% | 1,000 | - | -10.48% | - | - |
| 10/05 | 208 | 208 | 208 | 208 | -2.35% | 2,000 | - | -9.57% | - | - |
| 10/02 | 220 | 220 | 213 | 213 | -4.48% | 3,000 | - | -7.79% | - | - |
| 09/30 | 223 | 223 | 223 | 223 | -3.88% | 1,000 | - | -3.88% | - | - |
| 09/25 | 232 | 232 | 232 | 232 | +0.87% | 3,000 | - | 0% | - | - |
| 09/24 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | -0.86% | - | - |
| 09/17 | 233 | 233 | 230 | 230 | -1.29% | 2,000 | - | -0.86% | - | - |
| 09/16 | 233 | 233 | 233 | 233 | 0% | 4,000 | - | +0.43% | - | - |
| 09/15 | 233 | 233 | 233 | 233 | 0% | 3,000 | - | +0.43% | - | - |
| 09/14 | 233 | 233 | 233 | 233 | 0% | 3,000 | - | +0.87% | - | - |
| 09/08 | 233 | 233 | 233 | 233 | 0% | 2,000 | - | +0.87% | - | - |
| 09/07 | 233 | 233 | 233 | 233 | 0% | 1,000 | - | +0.87% | - | - |
| 09/03 | 233 | 233 | 233 | 233 | 0% | 1,000 | - | +0.87% | - | - |
| 09/02 | 233 | 233 | 233 | 233 | +0.87% | 4,000 | - | +0.87% | - | - |
| 08/27 | 230 | 233 | 230 | 231 | -3.75% | 12,000 | - | 0% | - | - |
| 08/26 | 240 | 240 | 240 | 240 | +0.84% | 6,000 | - | +3.9% | - | - |
| 08/25 | 236 | 238 | 236 | 238 | +3.03% | 4,000 | - | +3.03% | - | - |
| 08/24 | 236 | 236 | 231 | 231 | -1.7% | 6,000 | - | 0% | - | - |
| 08/21 | 232 | 235 | 232 | 235 | +2.17% | 3,000 | - | +1.73% | - | - |
| 08/20 | 230 | 230 | 230 | 230 | +1.32% | 1,000 | - | -0.86% | - | - |
| 08/19 | 227 | 227 | 227 | 227 | 0% | 1,000 | - | -1.73% | - | - |
| 08/17 | 232 | 232 | 227 | 227 | -2.16% | 4,000 | - | -1.73% | - | - |
| 08/14 | 232 | 232 | 232 | 232 | +0.87% | 1,000 | - | 0% | - | - |
| 08/11 | 230 | 230 | 230 | 230 | 0% | 2,000 | - | -0.43% | - | - |
| 08/10 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | -0.43% | - | - |
| 08/06 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | -0.43% | - | - |
| 08/05 | 235 | 235 | 228 | 230 | -2.13% | 4,000 | - | -0.43% | - | - |
| 08/04 | 235 | 235 | 235 | 235 | 0% | 1,000 | - | +1.73% | - | - |
| 08/03 | 232 | 235 | 232 | 235 | +2.17% | 5,000 | - | +1.73% | - | - |
