株価チャート
2009/08/27～2010/03/31
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 | 158 | 158 | 158 | 158 | +0.64% | 1,000 | 31億7611万 | -1.25% | - | 0.35 |
| 03/29 | 155 | 157 | 155 | 157 | -1.88% | 10,000 | - | -1.88% | - | - |
| 03/26 | 160 | 160 | 160 | 160 | 0% | 16,000 | - | 0% | - | - |
| 03/25 | 162 | 162 | 160 | 160 | 0% | 21,000 | - | 0% | - | - |
| 03/24 | 160 | 160 | 159 | 160 | 0% | 21,000 | - | -0.62% | - | - |
| 03/23 | 160 | 160 | 160 | 160 | 0% | 28,000 | - | -0.62% | - | - |
| 03/19 | 160 | 160 | 160 | 160 | +0.63% | 34,000 | - | -0.62% | - | - |
| 03/18 | 160 | 160 | 157 | 159 | -0.63% | 19,000 | - | -1.24% | - | - |
| 03/17 | 157 | 160 | 157 | 160 | 0% | 4,000 | - | -1.23% | - | - |
| 03/16 | 159 | 160 | 159 | 160 | +0.63% | 9,000 | - | -1.23% | - | - |
| 03/15 | 158 | 160 | 158 | 159 | -2.45% | 22,000 | - | -1.85% | - | - |
| 03/12 | 160 | 163 | 160 | 163 | +2.52% | 16,000 | - | +0.62% | - | - |
| 03/11 | 160 | 160 | 159 | 159 | 0% | 8,000 | - | -1.85% | - | - |
| 03/10 | 160 | 160 | 159 | 159 | 0% | 10,000 | - | -2.45% | - | - |
| 03/09 | 159 | 159 | 159 | 159 | -0.63% | 2,000 | - | -2.45% | - | - |
| 03/08 | 160 | 160 | 160 | 160 | +0.63% | 14,000 | - | -1.84% | - | - |
| 03/05 | 159 | 159 | 159 | 159 | -0.63% | 1,000 | - | -3.05% | - | - |
| 03/04 | 160 | 160 | 160 | 160 | 0% | 3,000 | - | -2.44% | - | - |
| 03/03 | 160 | 160 | 160 | 160 | +1.91% | 2,000 | - | -3.03% | - | - |
| 03/02 | 160 | 160 | 157 | 157 | -1.88% | 14,000 | - | -4.85% | - | - |
| 03/01 | 161 | 161 | 160 | 160 | -0.62% | 6,000 | - | -3.61% | - | - |
| 02/25 | 161 | 161 | 161 | 161 | 0% | 6,000 | - | -3.01% | - | - |
| 02/24 | 159 | 161 | 159 | 161 | -0.62% | 4,000 | - | -3.59% | - | - |
| 02/23 | 162 | 162 | 162 | 162 | -0.61% | 3,000 | - | -2.99% | - | - |
| 02/22 | 161 | 163 | 161 | 163 | +1.24% | 5,000 | - | -2.98% | - | - |
| 02/19 | 162 | 162 | 161 | 161 | -1.83% | 5,000 | - | -4.17% | - | - |
| 02/16 | 164 | 164 | 164 | 164 | -1.2% | 1,000 | - | -2.96% | - | - |
| 02/15 | 166 | 166 | 166 | 166 | 0% | 10,000 | - | -1.78% | - | - |
| 02/12 | 166 | 166 | 166 | 166 | 0% | 4,000 | - | -1.78% | - | - |
| 02/10 | 165 | 166 | 165 | 166 | +0.61% | 7,000 | - | -1.78% | - | - |
| 02/05 | 165 | 165 | 165 | 165 | 0% | 1,000 | - | -2.94% | - | - |
| 02/04 | 165 | 165 | 165 | 165 | 0% | 1,000 | - | -2.94% | - | - |
| 02/03 | 165 | 165 | 165 | 165 | 0% | 5,000 | - | -2.94% | - | - |
| 02/02 | 165 | 165 | 165 | 165 | 0% | 1,000 | - | -2.94% | - | - |
| 01/27 | 166 | 166 | 165 | 165 | -0.6% | 4,000 | - | -2.94% | - | - |
| 01/26 | 169 | 169 | 166 | 166 | 0% | 8,000 | - | -2.35% | - | - |
| 01/25 | 168 | 168 | 166 | 166 | -1.19% | 6,000 | - | -2.92% | - | - |
| 01/22 | 168 | 168 | 168 | 168 | +0.6% | 4,000 | - | -1.18% | - | - |
| 01/20 | 167 | 167 | 167 | 167 | -1.18% | 2,000 | - | -1.76% | - | - |
| 01/19 | 169 | 169 | 169 | 169 | +1.2% | 3,000 | - | -0.59% | - | - |
| 01/18 | 167 | 169 | 165 | 167 | -1.18% | 15,000 | - | -1.76% | - | - |
| 01/15 | 175 | 175 | 165 | 169 | -3.43% | 22,000 | - | -0.59% | - | - |
| 01/14 | 181 | 181 | 173 | 175 | +1.16% | 6,000 | - | +2.94% | - | - |
| 01/13 | 173 | 173 | 173 | 173 | +0.58% | 2,000 | - | +2.37% | - | - |
| 01/12 | 172 | 172 | 172 | 172 | +1.18% | 1,000 | - | +1.78% | - | - |
| 01/08 | 170 | 170 | 170 | 170 | -1.73% | 2,000 | - | +0.59% | - | - |
| 01/06 | 173 | 173 | 173 | 173 | 0% | 1,000 | - | +2.37% | - | - |
| 01/05 | 173 | 173 | 173 | 173 | 0% | 1,000 | - | +2.37% | - | - |
| 2009 |
| 12/29 | 173 | 173 | 173 | 173 | 0% | 1,000 | - | +2.37% | - | - |
| 12/28 | 173 | 173 | 173 | 173 | 0% | 2,000 | - | +2.98% | - | - |
| 12/25 | 173 | 173 | 173 | 173 | +2.37% | 2,000 | - | +2.98% | - | - |
| 12/22 | 169 | 169 | 169 | 169 | -2.31% | 1,000 | - | +0.6% | - | - |
| 12/21 | 173 | 173 | 173 | 173 | 0% | 1,000 | - | +2.98% | - | - |
| 12/15 | 173 | 173 | 170 | 173 | 0% | 13,000 | - | +2.98% | - | - |
| 12/14 | 171 | 176 | 170 | 173 | +1.17% | 7,000 | - | +3.59% | - | - |
| 12/11 | 177 | 177 | 171 | 171 | -3.39% | 12,000 | - | +2.4% | - | - |
| 12/10 | 169 | 177 | 169 | 177 | +6.63% | 8,000 | - | +5.99% | - | - |
| 12/08 | 166 | 166 | 166 | 166 | -1.19% | 1,000 | - | -0.6% | - | - |
| 12/07 | 168 | 168 | 168 | 168 | +1.82% | 1,000 | - | +0.6% | - | - |
| 12/04 | 165 | 165 | 165 | 165 | -1.79% | 1,000 | - | -1.2% | - | - |
| 12/03 | 168 | 168 | 168 | 168 | +2.44% | 1,000 | - | +0.6% | - | - |
| 12/02 | 164 | 164 | 164 | 164 | 0% | 1,000 | - | -1.8% | - | - |
| 11/27 | 164 | 164 | 164 | 164 | 0% | 3,000 | - | -2.38% | - | - |
| 11/26 | 164 | 164 | 164 | 164 | 0% | 1,000 | - | -2.38% | - | - |
| 11/25 | 165 | 165 | 164 | 164 | 0% | 4,000 | - | -2.38% | - | - |
| 11/24 | 164 | 164 | 164 | 164 | -0.61% | 3,000 | - | -2.38% | - | - |
| 11/19 | 165 | 165 | 165 | 165 | -1.2% | 1,000 | - | -1.79% | - | - |
| 11/16 | 167 | 167 | 167 | 167 | -0.6% | 11,000 | - | -0.6% | - | - |
| 11/13 | 169 | 169 | 168 | 168 | -1.18% | 2,000 | - | -0.59% | - | - |
| 11/12 | 168 | 170 | 168 | 170 | +0.59% | 3,000 | - | +1.19% | - | - |
| 11/11 | 168 | 169 | 168 | 169 | +1.81% | 2,000 | - | +0.6% | - | - |
| 11/10 | 166 | 166 | 166 | 166 | 0% | 3,000 | - | -1.78% | - | - |
| 11/09 | 166 | 166 | 166 | 166 | +3.75% | 4,000 | - | -1.78% | - | - |
| 11/04 | 160 | 160 | 160 | 160 | -5.88% | 3,000 | - | -5.33% | - | - |
| 10/28 | 170 | 170 | 170 | 170 | 0% | 2,000 | - | 0% | - | - |
| 10/26 | 174 | 174 | 170 | 170 | 0% | 6,000 | - | 0% | - | - |
| 10/23 | 170 | 170 | 170 | 170 | +1.19% | 1,000 | - | 0% | - | - |
| 10/22 | 168 | 168 | 168 | 168 | 0% | 1,000 | - | -1.75% | - | - |
| 10/21 | 168 | 168 | 168 | 168 | 0% | 1,000 | - | -1.75% | - | - |
| 10/20 | 168 | 168 | 168 | 168 | -0.59% | 1,000 | - | -2.33% | - | - |
| 10/19 | 167 | 169 | 167 | 169 | +1.81% | 2,000 | - | -1.74% | - | - |
| 10/15 | 175 | 175 | 166 | 166 | -5.14% | 18,000 | - | -4.05% | - | - |
| 10/14 | 173 | 175 | 173 | 175 | +2.94% | 10,000 | - | +0.57% | - | - |
| 10/13 | 170 | 170 | 170 | 170 | +1.19% | 1,000 | - | -2.3% | - | - |
| 10/07 | 168 | 168 | 168 | 168 | 0% | 3,000 | - | -3.45% | - | - |
| 10/05 | 168 | 168 | 168 | 168 | -2.33% | 1,000 | - | -4% | - | - |
| 09/29 | 168 | 172 | 168 | 172 | +5.52% | 2,000 | - | -1.71% | - | - |
| 09/28 | 173 | 173 | 163 | 163 | -5.78% | 4,000 | - | -7.39% | - | - |
| 09/25 | 173 | 173 | 173 | 173 | +2.98% | 3,000 | - | -1.7% | - | - |
| 09/24 | 168 | 168 | 168 | 168 | +1.82% | 1,000 | - | -4.55% | - | - |
| 09/15 | 170 | 170 | 165 | 165 | -5.17% | 13,000 | - | -6.78% | - | - |
| 09/14 | 171 | 174 | 171 | 174 | +1.75% | 3,000 | - | -2.79% | - | - |
| 09/11 | 170 | 171 | 170 | 171 | +3.64% | 3,000 | - | -5% | - | - |
| 09/09 | 169 | 169 | 165 | 165 | -2.94% | 3,000 | - | -8.84% | - | - |
| 09/08 | 170 | 170 | 170 | 170 | 0% | 1,000 | - | -6.59% | - | - |
| 09/07 | 170 | 170 | 170 | 170 | -1.16% | 1,000 | - | -7.1% | - | - |
| 09/03 | 172 | 172 | 172 | 172 | 0% | 1,000 | - | -7.03% | - | - |
| 09/02 | 172 | 172 | 172 | 172 | -3.37% | 1,000 | - | -7.53% | - | - |
| 08/31 | 178 | 178 | 178 | 178 | +4.71% | 2,000 | - | -4.81% | - | - |
| 08/27 | 177 | 177 | 166 | 170 | -6.08% | 21,000 | - | -9.09% | - | - |
