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 | 178 | 178 | 175 | 178 | 0% | 136,000 | 118億9556万 | +5.95% | 23.51 | 0.48 |
| 03/30 | 178 | 179 | 175 | 178 | +0.56% | 97,000 | - | +6.59% | - | - |
| 03/29 | 173 | 177 | 172 | 177 | -1.12% | 60,000 | - | +5.99% | - | - |
| 03/26 | 176 | 179 | 176 | 179 | +1.7% | 97,000 | - | +7.19% | - | - |
| 03/25 | 175 | 177 | 174 | 176 | +0.57% | 74,000 | - | +6.02% | - | - |
| 03/24 | 177 | 179 | 172 | 175 | -1.13% | 219,000 | - | +6.06% | - | - |
| 03/23 | 175 | 177 | 174 | 177 | +1.14% | 160,000 | - | +7.27% | - | - |
| 03/19 | 179 | 179 | 175 | 175 | -1.69% | 164,000 | - | +6.71% | - | - |
| 03/18 | 182 | 182 | 175 | 178 | -1.11% | 393,000 | - | +8.54% | - | - |
| 03/17 | 168 | 182 | 168 | 180 | +7.78% | 995,000 | - | +10.43% | - | - |
| 03/16 | 166 | 169 | 165 | 167 | +0.6% | 341,000 | - | +3.09% | - | - |
| 03/15 | 162 | 166 | 161 | 166 | +2.47% | 296,000 | - | +2.47% | - | - |
| 03/12 | 161 | 162 | 161 | 162 | -0.61% | 120,000 | - | +0.62% | - | - |
| 03/11 | 163 | 164 | 160 | 163 | +1.88% | 69,000 | - | +1.24% | - | - |
| 03/10 | 163 | 163 | 160 | 160 | -1.23% | 36,000 | - | -0.62% | - | - |
| 03/09 | 162 | 162 | 160 | 162 | +1.25% | 37,000 | - | +0.62% | - | - |
| 03/08 | 159 | 162 | 158 | 160 | +1.91% | 27,000 | - | -0.62% | - | - |
| 03/05 | 157 | 161 | 157 | 157 | +0.64% | 51,000 | - | -2.48% | - | - |
| 03/04 | 156 | 158 | 155 | 156 | +0.65% | 47,000 | - | -3.11% | - | - |
| 03/03 | 162 | 163 | 152 | 155 | -4.32% | 92,000 | - | -3.73% | - | - |
| 03/02 | 162 | 163 | 158 | 162 | -0.61% | 48,000 | - | 0% | - | - |
| 03/01 | 162 | 165 | 159 | 163 | +0.62% | 43,000 | - | +0.62% | - | - |
| 02/26 | 166 | 167 | 162 | 162 | -2.41% | 30,000 | - | -0.61% | - | - |
| 02/25 | 165 | 167 | 165 | 166 | 0% | 17,000 | - | +1.84% | - | - |
| 02/24 | 164 | 169 | 161 | 166 | +0.61% | 41,000 | - | +1.22% | - | - |
| 02/23 | 163 | 165 | 163 | 165 | -0.6% | 23,000 | - | +0.61% | - | - |
| 02/22 | 163 | 169 | 163 | 166 | +0.61% | 36,000 | - | +1.22% | - | - |
| 02/19 | 167 | 167 | 165 | 165 | 0% | 13,000 | - | 0% | - | - |
| 02/18 | 165 | 167 | 163 | 165 | +1.85% | 30,000 | - | 0% | - | - |
| 02/17 | 159 | 162 | 159 | 162 | +1.89% | 22,000 | - | -1.82% | - | - |
| 02/16 | 159 | 160 | 159 | 159 | -0.63% | 8,000 | - | -4.22% | - | - |
| 02/15 | 162 | 163 | 160 | 160 | -0.62% | 33,000 | - | -3.61% | - | - |
| 02/12 | 159 | 162 | 158 | 161 | +1.26% | 35,000 | - | -3.01% | - | - |
| 02/10 | 159 | 160 | 158 | 159 | 0% | 14,000 | - | -4.79% | - | - |
| 02/09 | 158 | 159 | 158 | 159 | +1.27% | 15,000 | - | -4.79% | - | - |
| 02/08 | 158 | 159 | 156 | 157 | -1.26% | 16,000 | - | -5.99% | - | - |
| 02/05 | 155 | 170 | 155 | 159 | +0.63% | 32,000 | - | -4.79% | - | - |
| 02/04 | 157 | 158 | 157 | 158 | 0% | 28,000 | - | -5.39% | - | - |
| 02/03 | 159 | 162 | 158 | 158 | -0.63% | 13,000 | - | -5.95% | - | - |
| 02/02 | 158 | 159 | 157 | 159 | 0% | 25,000 | - | -5.36% | - | - |
| 02/01 | 161 | 161 | 159 | 159 | -1.24% | 37,000 | - | -5.36% | - | - |
| 01/29 | 164 | 164 | 161 | 161 | -2.42% | 31,000 | - | -4.17% | - | - |
| 01/28 | 164 | 165 | 163 | 165 | 0% | 26,000 | - | -2.37% | - | - |
| 01/27 | 167 | 169 | 165 | 165 | -1.79% | 23,000 | - | -2.37% | - | - |
| 01/26 | 172 | 172 | 168 | 168 | -2.89% | 22,000 | - | -0.59% | - | - |
| 01/25 | 172 | 175 | 172 | 173 | +0.58% | 34,000 | - | +2.37% | - | - |
| 01/22 | 174 | 174 | 172 | 172 | -0.58% | 23,000 | - | +1.78% | - | - |
| 01/21 | 174 | 175 | 173 | 173 | -0.57% | 35,000 | - | +2.37% | - | - |
| 01/20 | 174 | 174 | 173 | 174 | +0.58% | 8,000 | - | +2.96% | - | - |
| 01/19 | 174 | 178 | 173 | 173 | -1.14% | 26,000 | - | +2.37% | - | - |
| 01/18 | 174 | 176 | 173 | 175 | +0.57% | 16,000 | - | +3.55% | - | - |
| 01/15 | 177 | 177 | 174 | 174 | -1.69% | 32,000 | - | +2.96% | - | - |
| 01/14 | 177 | 177 | 176 | 177 | +2.91% | 22,000 | - | +4.73% | - | - |
| 01/13 | 173 | 174 | 172 | 172 | -0.58% | 28,000 | - | +1.78% | - | - |
| 01/12 | 168 | 173 | 168 | 173 | +4.85% | 42,000 | - | +2.37% | - | - |
| 01/08 | 169 | 170 | 165 | 165 | -1.79% | 58,000 | - | -1.79% | - | - |
| 01/07 | 169 | 169 | 168 | 168 | +0.6% | 33,000 | - | +0.6% | - | - |
| 01/06 | 169 | 169 | 166 | 167 | +0.6% | 18,000 | - | 0% | - | - |
| 01/05 | 166 | 166 | 166 | 166 | +1.22% | 15,000 | - | 0% | - | - |
| 01/04 | 163 | 167 | 162 | 164 | 0% | 19,000 | - | -0.61% | - | - |
| 2009 |
| 12/30 | 167 | 167 | 163 | 164 | 0% | 26,000 | - | -0.61% | - | - |
| 12/29 | 166 | 166 | 162 | 164 | +1.23% | 13,000 | - | 0% | - | - |
| 12/28 | 161 | 165 | 161 | 162 | -0.61% | 24,000 | - | -1.22% | - | - |
| 12/25 | 167 | 167 | 162 | 163 | -1.81% | 34,000 | - | -0.61% | - | - |
| 12/24 | 166 | 166 | 165 | 166 | -0.6% | 22,000 | - | +1.84% | - | - |
| 12/22 | 166 | 169 | 166 | 167 | +1.83% | 46,000 | - | +2.45% | - | - |
| 12/21 | 170 | 170 | 164 | 164 | -4.09% | 26,000 | - | +0.61% | - | - |
| 12/18 | 171 | 171 | 169 | 171 | -0.58% | 17,000 | - | +4.91% | - | - |
| 12/17 | 171 | 172 | 170 | 172 | 0% | 19,000 | - | +6.17% | - | - |
| 12/16 | 171 | 172 | 171 | 172 | +0.58% | 23,000 | - | +6.17% | - | - |
| 12/15 | 172 | 172 | 170 | 171 | -0.58% | 25,000 | - | +5.56% | - | - |
| 12/14 | 173 | 174 | 170 | 172 | -0.58% | 34,000 | - | +6.17% | - | - |
| 12/11 | 173 | 173 | 171 | 173 | -1.14% | 61,000 | - | +7.45% | - | - |
| 12/10 | 176 | 176 | 174 | 175 | +2.34% | 46,000 | - | +8.7% | - | - |
| 12/09 | 170 | 173 | 170 | 171 | -0.58% | 12,000 | - | +6.21% | - | - |
| 12/08 | 172 | 173 | 172 | 172 | -0.58% | 18,000 | - | +6.83% | - | - |
| 12/07 | 177 | 177 | 172 | 173 | +0.58% | 38,000 | - | +8.13% | - | - |
| 12/04 | 171 | 174 | 171 | 172 | +1.78% | 44,000 | - | +7.5% | - | - |
| 12/03 | 160 | 170 | 160 | 169 | +6.96% | 57,000 | - | +5.63% | - | - |
| 12/02 | 154 | 158 | 154 | 158 | +5.33% | 64,000 | - | -1.25% | - | - |
| 12/01 | 149 | 151 | 149 | 150 | 0% | 38,000 | - | -6.83% | - | - |
| 11/30 | 148 | 150 | 147 | 150 | +1.35% | 28,000 | - | -7.41% | - | - |
| 11/27 | 150 | 150 | 148 | 148 | -0.67% | 19,000 | - | -9.2% | - | - |
| 11/26 | 148 | 149 | 147 | 149 | 0% | 12,000 | - | -9.15% | - | - |
| 11/25 | 150 | 151 | 147 | 149 | -0.67% | 21,000 | - | -9.7% | - | - |
| 11/24 | 158 | 158 | 150 | 150 | -4.46% | 31,000 | - | -10.18% | - | - |
| 11/20 | 158 | 158 | 155 | 157 | +0.64% | 21,000 | - | -6.55% | - | - |
| 11/19 | 155 | 156 | 155 | 156 | +0.65% | 18,000 | - | -7.14% | - | - |
| 11/18 | 160 | 160 | 155 | 155 | -2.52% | 27,000 | - | -8.28% | - | - |
| 11/17 | 162 | 162 | 159 | 159 | -1.24% | 16,000 | - | -6.47% | - | - |
| 11/16 | 160 | 162 | 160 | 161 | -1.23% | 30,000 | - | -5.85% | - | - |
| 11/13 | 162 | 163 | 162 | 163 | 0% | 21,000 | - | -5.23% | - | - |
| 11/12 | 170 | 171 | 162 | 163 | -2.4% | 31,000 | - | -5.78% | - | - |
| 11/11 | 164 | 169 | 164 | 167 | +1.21% | 25,000 | - | -4.02% | - | - |
| 11/10 | 164 | 166 | 162 | 165 | +0.61% | 31,000 | - | -5.71% | - | - |
| 11/09 | 166 | 166 | 164 | 164 | -1.2% | 22,000 | - | -6.82% | - | - |
| 11/06 | 165 | 167 | 165 | 166 | 0% | 34,000 | - | -6.21% | - | - |
| 11/05 | 166 | 167 | 165 | 166 | +0.61% | 21,000 | - | -6.74% | - | - |
| 11/04 | 164 | 168 | 163 | 165 | -1.2% | 53,000 | - | -7.82% | - | - |
| 11/02 | 169 | 169 | 165 | 167 | +0.6% | 32,000 | - | -7.22% | - | - |
