株価チャート
2009/06/23～2010/03/31
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 | 159 | 159 | 159 | 159 | 0% | 1,000 | 14億6868万 | -1.85% | 17.08 | 0.35 |
| 03/30 | 159 | 159 | 159 | 159 | +1.27% | 1,000 | - | -1.85% | - | - |
| 03/26 | 154 | 157 | 154 | 157 | -0.63% | 2,000 | - | -3.68% | - | - |
| 03/25 | 158 | 158 | 158 | 158 | +0.64% | 6,000 | - | -3.07% | - | - |
| 03/24 | 157 | 157 | 157 | 157 | 0% | 1,000 | - | -4.27% | - | - |
| 03/23 | 155 | 157 | 155 | 157 | -1.26% | 3,000 | - | -4.27% | - | - |
| 03/19 | 155 | 159 | 155 | 159 | 0% | 2,000 | - | -3.64% | - | - |
| 03/15 | 160 | 160 | 159 | 159 | -2.45% | 4,000 | - | -3.64% | - | - |
| 03/11 | 160 | 163 | 160 | 163 | +1.88% | 4,000 | - | -1.81% | - | - |
| 03/10 | 160 | 160 | 160 | 160 | -4.76% | 3,000 | - | -3.61% | - | - |
| 03/05 | 168 | 168 | 168 | 168 | +2.44% | 1,000 | - | +1.2% | - | - |
| 03/04 | 159 | 164 | 159 | 164 | +3.14% | 16,000 | - | -1.2% | - | - |
| 02/25 | 159 | 159 | 159 | 159 | 0% | 6,000 | - | -4.22% | - | - |
| 02/24 | 159 | 159 | 159 | 159 | 0% | 2,000 | - | -4.22% | - | - |
| 02/23 | 158 | 159 | 158 | 159 | +0.63% | 3,000 | - | -4.22% | - | - |
| 02/22 | 158 | 158 | 158 | 158 | -0.63% | 1,000 | - | -4.82% | - | - |
| 02/18 | 159 | 159 | 159 | 159 | 0% | 1,000 | - | -3.64% | - | - |
| 02/17 | 159 | 159 | 159 | 159 | -0.63% | 1,000 | - | -4.22% | - | - |
| 02/15 | 160 | 160 | 160 | 160 | 0% | 1,000 | - | -3.03% | - | - |
| 02/12 | 160 | 160 | 160 | 160 | -3.03% | 3,000 | - | -3.03% | - | - |
| 02/10 | 164 | 169 | 161 | 165 | -2.37% | 6,000 | - | 0% | - | - |
| 02/02 | 169 | 169 | 169 | 169 | -0.59% | 1,000 | - | +2.42% | - | - |
| 01/27 | 170 | 170 | 170 | 170 | 0% | 2,000 | - | +3.03% | - | - |
| 01/25 | 170 | 170 | 170 | 170 | -0.58% | 6,000 | - | +3.03% | - | - |
| 01/22 | 171 | 171 | 171 | 171 | -0.58% | 2,000 | - | +4.27% | - | - |
| 01/21 | 172 | 172 | 172 | 172 | 0% | 1,000 | - | +4.88% | - | - |
| 01/20 | 172 | 172 | 172 | 172 | -1.71% | 1,000 | - | +4.88% | - | - |
| 01/19 | 175 | 175 | 175 | 175 | +2.94% | 2,000 | - | +7.36% | - | - |
| 01/18 | 170 | 170 | 170 | 170 | -2.86% | 1,000 | - | +4.29% | - | - |
| 01/04 | 175 | 175 | 175 | 175 | +3.55% | 1,000 | - | +7.36% | - | - |
| 2009 |
| 12/25 | 169 | 169 | 169 | 169 | 0% | 7,000 | - | +3.68% | - | - |
| 12/24 | 168 | 169 | 166 | 169 | +1.2% | 5,000 | - | +3.68% | - | - |
| 12/22 | 167 | 167 | 167 | 167 | +1.21% | 1,000 | - | +2.45% | - | - |
| 12/17 | 160 | 165 | 160 | 165 | 0% | 4,000 | - | +1.23% | - | - |
| 12/11 | 170 | 170 | 155 | 165 | 0% | 13,000 | - | +1.23% | - | - |
| 12/10 | 158 | 165 | 158 | 165 | +1.23% | 3,000 | - | +1.23% | - | - |
| 12/08 | 163 | 163 | 163 | 163 | +3.16% | 1,000 | - | 0% | - | - |
| 12/07 | 160 | 160 | 153 | 158 | -3.66% | 3,000 | - | -3.66% | - | - |
| 12/03 | 150 | 164 | 150 | 164 | +6.49% | 5,000 | - | 0% | - | - |
| 12/02 | 154 | 154 | 154 | 154 | +3.36% | 1,000 | - | -6.1% | - | - |
| 12/01 | 149 | 149 | 149 | 149 | -9.15% | 3,000 | - | -9.7% | - | - |
| 11/27 | 160 | 164 | 160 | 164 | +5.81% | 2,000 | - | -0.61% | - | - |
| 11/26 | 155 | 155 | 155 | 155 | +3.33% | 1,000 | - | -6.06% | - | - |
| 11/25 | 154 | 159 | 150 | 150 | -8.54% | 9,000 | - | -9.64% | - | - |
| 11/24 | 164 | 164 | 146 | 164 | +2.5% | 20,000 | - | -1.8% | - | - |
| 11/20 | 160 | 160 | 160 | 160 | -2.44% | 1,000 | - | -4.76% | - | - |
| 11/18 | 161 | 164 | 160 | 164 | 0% | 3,000 | - | -2.38% | - | - |
| 11/17 | 160 | 164 | 160 | 164 | +1.23% | 3,000 | - | -2.96% | - | - |
| 11/16 | 162 | 162 | 162 | 162 | -2.99% | 1,000 | - | -4.14% | - | - |
| 11/13 | 167 | 167 | 167 | 167 | +2.45% | 1,000 | - | -1.18% | - | - |
| 11/12 | 162 | 168 | 162 | 163 | 0% | 7,000 | - | -3.55% | - | - |
| 11/11 | 165 | 165 | 163 | 163 | -6.86% | 3,000 | - | -4.12% | - | - |
| 10/30 | 175 | 175 | 175 | 175 | +2.94% | 1,000 | - | +2.34% | - | - |
| 10/29 | 170 | 170 | 170 | 170 | 0% | 3,000 | - | -0.58% | - | - |
| 10/26 | 170 | 170 | 170 | 170 | -1.16% | 1,000 | - | -0.58% | - | - |
| 10/23 | 168 | 172 | 168 | 172 | -0.58% | 9,000 | - | +0.58% | - | - |
| 10/22 | 166 | 173 | 166 | 173 | +4.22% | 7,000 | - | +1.17% | - | - |
| 10/21 | 162 | 166 | 162 | 166 | +1.84% | 7,000 | - | -2.92% | - | - |
| 10/20 | 161 | 164 | 161 | 163 | -1.81% | 3,000 | - | -5.23% | - | - |
| 10/19 | 167 | 167 | 166 | 166 | 0% | 2,000 | - | -3.49% | - | - |
| 10/16 | 170 | 170 | 166 | 166 | -0.6% | 3,000 | - | -3.49% | - | - |
| 10/15 | 168 | 168 | 167 | 167 | -1.18% | 2,000 | - | -3.47% | - | - |
| 10/13 | 164 | 169 | 164 | 169 | 0% | 2,000 | - | -2.31% | - | - |
| 10/08 | 169 | 169 | 169 | 169 | +3.05% | 1,000 | - | -2.87% | - | - |
| 10/05 | 164 | 164 | 164 | 164 | +3.14% | 1,000 | - | -5.75% | - | - |
| 10/02 | 155 | 160 | 155 | 159 | -3.64% | 3,000 | - | -8.62% | - | - |
| 09/29 | 165 | 165 | 165 | 165 | -2.94% | 2,000 | - | -5.71% | - | - |
| 09/28 | 165 | 170 | 165 | 170 | -8.11% | 6,000 | - | -2.86% | - | - |
| 09/25 | 183 | 185 | 183 | 185 | +2.78% | 6,000 | - | +5.71% | - | - |
| 09/24 | 180 | 180 | 180 | 180 | +1.12% | 2,000 | - | +2.86% | - | - |
| 09/18 | 172 | 178 | 172 | 178 | +3.49% | 3,000 | - | +1.71% | - | - |
| 09/17 | 168 | 172 | 168 | 172 | 0% | 2,000 | - | -1.71% | - | - |
| 09/16 | 172 | 172 | 172 | 172 | 0% | 1,000 | - | -2.27% | - | - |
| 09/11 | 167 | 172 | 167 | 172 | +2.38% | 4,000 | - | -2.27% | - | - |
| 09/09 | 168 | 168 | 168 | 168 | -5.62% | 2,000 | - | -5.08% | - | - |
| 09/02 | 173 | 178 | 173 | 178 | -5.32% | 3,000 | - | +0.56% | - | - |
| 08/25 | 183 | 188 | 183 | 188 | +5.62% | 6,000 | - | +6.21% | - | - |
| 08/24 | 178 | 178 | 178 | 178 | +2.89% | 2,000 | - | +1.14% | - | - |
| 08/17 | 173 | 173 | 173 | 173 | 0% | 2,000 | - | -1.7% | - | - |
| 08/14 | 173 | 173 | 173 | 173 | +1.76% | 5,000 | - | -1.7% | - | - |
| 08/10 | 170 | 170 | 170 | 170 | 0% | 1,000 | - | -2.86% | - | - |
| 08/05 | 170 | 170 | 170 | 170 | -2.3% | 1,000 | - | -2.86% | - | - |
| 07/30 | 172 | 174 | 172 | 174 | +1.75% | 2,000 | - | -1.14% | - | - |
| 07/29 | 176 | 176 | 171 | 171 | -0.58% | 4,000 | - | -2.84% | - | - |
| 07/28 | 175 | 175 | 172 | 172 | -2.27% | 2,000 | - | -2.27% | - | - |
| 07/24 | 174 | 176 | 174 | 176 | -4.35% | 8,000 | - | 0% | - | - |
| 07/23 | 179 | 184 | 179 | 184 | +3.37% | 3,000 | - | +5.14% | - | - |
| 07/22 | 177 | 178 | 177 | 178 | +1.71% | 3,000 | - | +1.71% | - | - |
| 07/17 | 175 | 175 | 175 | 175 | +1.74% | 1,000 | - | -0.57% | - | - |
| 07/16 | 172 | 172 | 172 | 172 | 0% | 1,000 | - | -1.71% | - | - |
| 07/13 | 177 | 177 | 172 | 172 | -2.27% | 9,000 | - | -1.71% | - | - |
| 07/09 | 176 | 176 | 176 | 176 | -1.12% | 1,000 | - | +1.15% | - | - |
| 07/06 | 171 | 178 | 170 | 178 | +4.71% | 6,000 | - | +2.3% | - | - |
| 07/03 | 170 | 170 | 170 | 170 | -5.03% | 1,000 | - | -1.73% | - | - |
| 07/01 | 179 | 179 | 179 | 179 | -5.79% | 2,000 | - | +3.47% | - | - |
| 06/30 | 190 | 190 | 190 | 190 | 0% | 1,000 | - | +10.47% | - | - |
| 06/26 | 190 | 190 | 190 | 190 | +6.15% | 9,000 | - | +11.11% | - | - |
| 06/25 | 178 | 179 | 178 | 179 | -0.56% | 6,000 | - | +5.29% | - | - |
| 06/24 | 178 | 180 | 175 | 180 | +2.86% | 4,000 | - | +6.51% | - | - |
| 06/23 | 175 | 175 | 175 | 175 | +1.74% | 3,000 | - | +4.17% | - | - |
