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 |
|---|
| 2011 | 12/1, 株式分割 1→1000 |
| 2010 |
| 03/31 | 186 | 188 | 186 | 188 | +0.53% | 2,800,000 | 2293億6000万 | +1.62% | 12.78 | 2.09 |
| 03/30 | 187 | 187 | 186 | 187 | -0.53% | 2,062,000 | - | +1.08% | - | - |
| 03/29 | 186 | 188 | 185 | 188 | 0% | 1,842,000 | - | +1.62% | - | - |
| 03/26 | 188 | 189 | 187 | 188 | +0.53% | 2,373,000 | - | +1.62% | - | - |
| 03/25 | 188 | 188 | 186 | 187 | -0.53% | 2,244,000 | - | +1.08% | - | - |
| 03/24 | 188 | 189 | 188 | 188 | -0.53% | 2,388,000 | - | +1.62% | - | - |
| 03/23 | 191 | 191 | 188 | 189 | 0% | 2,535,000 | - | +2.16% | - | - |
| 03/19 | 187 | 189 | 186 | 189 | +1.07% | 2,135,000 | - | +2.72% | - | - |
| 03/18 | 187 | 188 | 186 | 187 | 0% | 1,992,000 | - | +1.63% | - | - |
| 03/17 | 190 | 190 | 187 | 187 | -1.06% | 2,403,000 | - | +1.63% | - | - |
| 03/16 | 185 | 189 | 185 | 189 | +2.72% | 5,245,000 | - | +2.72% | - | - |
| 03/15 | 183 | 184 | 183 | 184 | +0.55% | 2,373,000 | - | 0% | - | - |
| 03/12 | 182 | 183 | 182 | 183 | +0.55% | 2,065,000 | - | -0.54% | - | - |
| 03/11 | 182 | 183 | 182 | 182 | -0.55% | 2,208,000 | - | -1.09% | - | - |
| 03/10 | 184 | 184 | 183 | 183 | -0.54% | 1,286,000 | - | -0.54% | - | - |
| 03/09 | 183 | 184 | 183 | 184 | 0% | 1,719,000 | - | 0% | - | - |
| 03/08 | 183 | 184 | 183 | 184 | +0.55% | 1,495,000 | - | -0.54% | - | - |
| 03/05 | 183 | 184 | 182 | 183 | +0.55% | 2,513,000 | - | -1.08% | - | - |
| 03/04 | 183 | 184 | 182 | 182 | -0.55% | 1,927,000 | - | -1.62% | - | - |
| 03/03 | 184 | 185 | 183 | 183 | -0.54% | 2,520,000 | - | -1.08% | - | - |
| 03/02 | 184 | 184 | 182 | 184 | 0% | 2,218,000 | - | -0.54% | - | - |
| 03/01 | 185 | 185 | 183 | 184 | 0% | 3,928,000 | - | -1.08% | - | - |
| 02/26 | 183 | 185 | 183 | 184 | +0.55% | 3,221,000 | - | -0.54% | - | - |
| 02/25 | 181 | 183 | 181 | 183 | +1.1% | 3,762,000 | - | -1.08% | - | - |
| 02/24 | 182 | 182 | 180 | 181 | -1.09% | 3,671,000 | - | -2.16% | - | - |
| 02/23 | 184 | 184 | 182 | 183 | -0.54% | 2,439,000 | - | -1.08% | - | - |
| 02/22 | 184 | 185 | 183 | 184 | +0.55% | 1,951,000 | - | -0.54% | - | - |
| 02/19 | 187 | 189 | 183 | 183 | -1.61% | 4,501,000 | - | -1.08% | - | - |
| 02/18 | 187 | 188 | 184 | 186 | 0% | 2,476,000 | - | +1.09% | - | - |
| 02/17 | 186 | 187 | 184 | 186 | 0% | 3,101,000 | - | +1.09% | - | - |
| 02/16 | 184 | 186 | 184 | 186 | +1.09% | 1,357,000 | - | +1.64% | - | - |
| 02/15 | 185 | 185 | 182 | 184 | 0% | 1,695,000 | - | +0.55% | - | - |
| 02/12 | 189 | 191 | 184 | 184 | -1.6% | 4,525,000 | - | +0.55% | - | - |
| 02/10 | 183 | 188 | 183 | 187 | +2.19% | 3,651,000 | - | +2.19% | - | - |
| 02/09 | 184 | 185 | 183 | 183 | -0.54% | 1,461,000 | - | 0% | - | - |
| 02/08 | 185 | 186 | 184 | 184 | +0.55% | 2,418,000 | - | +0.55% | - | - |
| 02/05 | 184 | 186 | 183 | 183 | -2.14% | 3,117,000 | - | 0% | - | - |
| 02/04 | 190 | 190 | 187 | 187 | -1.06% | 4,277,000 | - | +2.19% | - | - |
| 02/03 | 192 | 192 | 189 | 189 | -1.05% | 3,472,000 | - | +3.28% | - | - |
| 02/02 | 195 | 196 | 188 | 191 | -1.04% | 7,726,000 | - | +4.37% | - | - |
| 02/01 | 191 | 194 | 190 | 193 | +2.66% | 10,084,000 | - | +6.04% | - | - |
| 01/29 | 188 | 190 | 187 | 188 | -1.05% | 4,203,000 | - | +3.3% | - | - |
| 01/28 | 187 | 190 | 186 | 190 | +3.26% | 7,288,000 | - | +4.4% | - | - |
| 01/27 | 184 | 186 | 182 | 184 | 0% | 4,944,000 | - | +1.1% | - | - |
| 01/26 | 188 | 188 | 184 | 184 | -2.13% | 7,486,000 | - | +1.1% | - | - |
| 01/25 | 181 | 188 | 181 | 188 | +3.3% | 12,146,000 | - | +3.3% | - | - |
| 01/22 | 180 | 182 | 178 | 182 | +1.11% | 11,021,000 | - | +0.55% | - | - |
| 01/21 | 183 | 183 | 179 | 180 | -3.23% | 8,019,000 | - | -0.55% | - | - |
| 01/20 | 183 | 188 | 182 | 186 | +2.76% | 18,179,000 | - | +2.2% | - | - |
| 01/19 | 172 | 181 | 172 | 181 | +5.85% | 19,903,000 | - | 0% | - | - |
| 01/18 | 172 | 172 | 170 | 171 | -1.16% | 11,679,000 | - | -6.04% | - | - |
| 01/15 | 175 | 175 | 172 | 173 | -1.14% | 11,013,000 | - | -5.46% | - | - |
| 01/14 | 173 | 176 | 171 | 175 | +1.16% | 10,906,000 | - | -4.37% | - | - |
| 01/13 | 177 | 177 | 173 | 173 | -2.81% | 9,267,000 | - | -5.98% | - | - |
| 01/12 | 181 | 181 | 177 | 178 | -1.66% | 10,154,000 | - | -3.78% | - | - |
| 01/08 | 181 | 182 | 180 | 181 | 0% | 3,053,000 | - | -2.16% | - | - |
| 01/07 | 181 | 182 | 180 | 181 | -0.55% | 7,490,000 | - | -2.16% | - | - |
| 01/06 | 184 | 184 | 182 | 182 | -1.09% | 4,515,000 | - | -1.09% | - | - |
| 01/05 | 186 | 186 | 184 | 184 | -0.54% | 3,539,000 | - | 0% | - | - |
| 01/04 | 185 | 186 | 184 | 185 | 0% | 1,745,000 | - | +1.09% | - | - |
| 2009 |
| 12/30 | 185 | 186 | 184 | 185 | 0% | 2,176,000 | - | +1.09% | - | - |
| 12/29 | 184 | 185 | 182 | 185 | +0.54% | 3,654,000 | - | +1.09% | - | - |
| 12/28 | 185 | 187 | 184 | 184 | -0.54% | 1,876,000 | - | +0.55% | - | - |
| 12/25 | 183 | 186 | 182 | 185 | +0.54% | 2,394,000 | - | +1.09% | - | - |
| 12/24 | 182 | 184 | 181 | 184 | +1.66% | 3,566,000 | - | +0.55% | - | - |
| 12/22 | 181 | 182 | 180 | 181 | 0% | 2,993,000 | - | -1.09% | - | - |
| 12/21 | 182 | 183 | 180 | 181 | -2.16% | 6,500,000 | - | -1.09% | - | - |
| 12/18 | 184 | 185 | 182 | 185 | -0.54% | 2,392,000 | - | +0.54% | - | - |
| 12/17 | 188 | 189 | 186 | 186 | -1.06% | 3,615,000 | - | +1.09% | - | - |
| 12/16 | 193 | 193 | 185 | 188 | +3.87% | 7,713,000 | - | +2.17% | - | - |
| 12/15 | 180 | 182 | 179 | 181 | 0% | 3,229,000 | - | -1.63% | - | - |
| 12/14 | 184 | 185 | 181 | 181 | -0.55% | 2,321,000 | - | -1.63% | - | - |
| 12/11 | 185 | 185 | 180 | 182 | -1.62% | 6,443,000 | - | -1.09% | - | - |
| 12/10 | 186 | 188 | 184 | 185 | -1.07% | 2,655,000 | - | -0.54% | - | - |
| 12/09 | 190 | 190 | 187 | 187 | -3.11% | 4,380,000 | - | 0% | - | - |
| 12/08 | 188 | 193 | 188 | 193 | +2.66% | 7,429,000 | - | +2.66% | - | - |
| 12/07 | 191 | 193 | 187 | 188 | -0.53% | 4,251,000 | - | -0.53% | - | - |
| 12/04 | 193 | 195 | 188 | 189 | -1.56% | 8,118,000 | - | -1.05% | - | - |
| 12/03 | 185 | 195 | 184 | 192 | +5.49% | 16,081,000 | - | +0.52% | - | - |
| 12/02 | 179 | 184 | 177 | 182 | +2.82% | 7,809,000 | - | -5.21% | - | - |
| 12/01 | 172 | 177 | 170 | 177 | +2.91% | 8,635,000 | - | -8.29% | - | - |
| 11/30 | 172 | 174 | 168 | 172 | +1.18% | 8,254,000 | - | -10.88% | - | - |
| 11/27 | 171 | 173 | 169 | 170 | -3.41% | 6,035,000 | - | -12.82% | - | - |
| 11/26 | 171 | 176 | 168 | 176 | +2.33% | 5,478,000 | - | -10.2% | - | - |
| 11/25 | 177 | 178 | 171 | 172 | -2.82% | 8,353,000 | - | -12.69% | - | - |
| 11/24 | 187 | 188 | 177 | 177 | -6.35% | 13,365,000 | - | -10.61% | - | - |
| 11/20 | 186 | 190 | 185 | 189 | -0.53% | 7,199,000 | - | -5.03% | - | - |
| 11/19 | 195 | 198 | 185 | 190 | -2.06% | 11,981,000 | - | -5% | - | - |
| 11/18 | 190 | 195 | 190 | 194 | +2.65% | 14,901,000 | - | -3% | - | - |
| 11/17 | 184 | 192 | 183 | 189 | +4.42% | 11,864,000 | - | -5.97% | - | - |
| 11/16 | 185 | 186 | 181 | 181 | -2.16% | 8,515,000 | - | -10.4% | - | - |
| 11/13 | 187 | 188 | 184 | 185 | -3.14% | 11,831,000 | - | -8.87% | - | - |
| 11/12 | 193 | 194 | 189 | 191 | +0.53% | 10,909,000 | - | -6.37% | - | - |
| 11/11 | 185 | 193 | 184 | 190 | +3.83% | 20,069,000 | - | -7.32% | - | - |
| 11/10 | 181 | 184 | 180 | 183 | +1.67% | 21,999,000 | - | -11.17% | - | - |
| 11/09 | 190 | 191 | 180 | 180 | -8.16% | 30,073,000 | - | -13.04% | - | - |
| 11/06 | 200 | 201 | 195 | 196 | -7.55% | 18,791,000 | - | -6.22% | - | - |
| 11/05 | 213 | 215 | 210 | 212 | -1.4% | 4,908,000 | - | +0.95% | - | - |
| 11/04 | 220 | 220 | 214 | 215 | -2.27% | 4,190,000 | - | +2.38% | - | - |
| 11/02 | 219 | 222 | 218 | 220 | -0.9% | 3,070,000 | - | +4.76% | - | - |
