株価チャート
2009/10/06～2010/03/31
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 | 63 | 63 | 63 | 63 | 0% | 2,000 | 15億5325万 | -1.56% | - | 0.23 |
| 03/30 | 62 | 64 | 62 | 63 | +3.28% | 14,000 | - | -1.56% | - | - |
| 03/29 | 60 | 61 | 60 | 61 | -6.15% | 21,000 | - | -4.69% | - | - |
| 03/26 | 65 | 65 | 62 | 65 | 0% | 22,000 | - | +1.56% | - | - |
| 03/25 | 64 | 65 | 64 | 65 | +1.56% | 8,000 | - | +1.56% | - | - |
| 03/24 | 64 | 64 | 63 | 64 | 0% | 11,000 | - | 0% | - | - |
| 03/23 | 64 | 64 | 63 | 64 | +1.59% | 13,000 | - | 0% | - | - |
| 03/19 | 62 | 63 | 62 | 63 | +1.61% | 5,000 | - | -1.56% | - | - |
| 03/18 | 63 | 63 | 62 | 62 | -1.59% | 14,000 | - | -1.59% | - | - |
| 03/17 | 63 | 63 | 62 | 63 | +1.61% | 8,000 | - | 0% | - | - |
| 03/16 | 62 | 63 | 62 | 62 | -1.59% | 3,000 | - | -1.59% | - | - |
| 03/15 | 64 | 64 | 62 | 63 | -1.56% | 12,000 | - | 0% | - | - |
| 03/12 | 63 | 64 | 63 | 64 | 0% | 2,000 | - | +1.59% | - | - |
| 03/11 | 63 | 64 | 63 | 64 | 0% | 2,000 | - | +1.59% | - | - |
| 03/10 | 63 | 64 | 63 | 64 | +1.59% | 8,000 | - | +1.59% | - | - |
| 03/09 | 64 | 64 | 62 | 63 | -4.55% | 9,000 | - | 0% | - | - |
| 03/08 | 64 | 66 | 64 | 66 | +3.13% | 11,000 | - | +4.76% | - | - |
| 03/05 | 64 | 64 | 64 | 64 | +1.59% | 5,000 | - | +1.59% | - | - |
| 03/01 | 63 | 63 | 63 | 63 | 0% | 1,000 | - | 0% | - | - |
| 02/26 | 63 | 63 | 63 | 63 | 0% | 1,000 | - | 0% | - | - |
| 02/25 | 63 | 64 | 63 | 63 | -3.08% | 3,000 | - | 0% | - | - |
| 02/23 | 65 | 65 | 65 | 65 | 0% | 1,000 | - | +3.17% | - | - |
| 02/22 | 65 | 65 | 65 | 65 | 0% | 1,000 | - | +4.84% | - | - |
| 02/17 | 64 | 65 | 64 | 65 | +1.56% | 5,000 | - | +4.84% | - | - |
| 02/16 | 62 | 64 | 62 | 64 | -4.48% | 5,000 | - | +3.23% | - | - |
| 02/15 | 63 | 67 | 63 | 67 | +6.35% | 4,000 | - | +8.06% | - | - |
| 02/12 | 62 | 63 | 62 | 63 | +1.61% | 13,000 | - | +1.61% | - | - |
| 02/10 | 60 | 62 | 60 | 62 | -1.59% | 10,000 | - | 0% | - | - |
| 02/09 | 61 | 63 | 61 | 63 | +3.28% | 3,000 | - | +1.61% | - | - |
| 02/08 | 63 | 63 | 61 | 61 | -3.17% | 8,000 | - | -1.61% | - | - |
| 02/05 | 61 | 63 | 61 | 63 | 0% | 4,000 | - | +1.61% | - | - |
| 02/04 | 61 | 63 | 61 | 63 | +1.61% | 3,000 | - | +3.28% | - | - |
| 02/03 | 62 | 62 | 62 | 62 | +1.64% | 1,000 | - | +1.64% | - | - |
| 02/02 | 61 | 61 | 61 | 61 | 0% | 2,000 | - | 0% | - | - |
| 02/01 | 61 | 61 | 61 | 61 | -4.69% | 16,000 | - | 0% | - | - |
| 01/29 | 64 | 64 | 64 | 64 | +1.59% | 7,000 | - | +4.92% | - | - |
| 01/28 | 63 | 63 | 63 | 63 | +1.61% | 5,000 | - | +3.28% | - | - |
| 01/27 | 62 | 62 | 62 | 62 | -1.59% | 5,000 | - | +1.64% | - | - |
| 01/26 | 63 | 63 | 63 | 63 | 0% | 5,000 | - | +3.28% | - | - |
| 01/25 | 62 | 63 | 61 | 63 | +3.28% | 6,000 | - | +3.28% | - | - |
| 01/22 | 60 | 61 | 60 | 61 | -1.61% | 6,000 | - | 0% | - | - |
| 01/21 | 62 | 62 | 62 | 62 | 0% | 2,000 | - | +1.64% | - | - |
| 01/20 | 61 | 62 | 61 | 62 | +3.33% | 4,000 | - | +1.64% | - | - |
| 01/19 | 60 | 60 | 60 | 60 | -3.23% | 10,000 | - | -3.23% | - | - |
| 01/18 | 60 | 63 | 59 | 62 | +3.33% | 11,000 | - | 0% | - | - |
| 01/15 | 60 | 60 | 60 | 60 | 0% | 1,000 | - | -3.23% | - | - |
| 01/13 | 60 | 60 | 60 | 60 | 0% | 2,000 | - | -3.23% | - | - |
| 01/12 | 60 | 63 | 60 | 60 | -3.23% | 10,000 | - | -3.23% | - | - |
| 01/08 | 62 | 62 | 61 | 62 | 0% | 4,000 | - | 0% | - | - |
| 01/07 | 62 | 62 | 62 | 62 | +3.33% | 2,000 | - | 0% | - | - |
| 01/06 | 60 | 60 | 60 | 60 | -1.64% | 4,000 | - | -3.23% | - | - |
| 01/04 | 61 | 61 | 61 | 61 | 0% | 2,000 | - | -1.61% | - | - |
| 2009 |
| 12/30 | 63 | 63 | 61 | 61 | +1.67% | 4,000 | - | 0% | - | - |
| 12/29 | 60 | 60 | 60 | 60 | 0% | 1,000 | - | -1.64% | - | - |
| 12/28 | 61 | 61 | 60 | 60 | 0% | 5,000 | - | -3.23% | - | - |
| 12/25 | 61 | 61 | 60 | 60 | 0% | 4,000 | - | -3.23% | - | - |
| 12/24 | 61 | 61 | 60 | 60 | 0% | 36,000 | - | -3.23% | - | - |
| 12/22 | 62 | 62 | 60 | 60 | -3.23% | 9,000 | - | -4.76% | - | - |
| 12/21 | 62 | 62 | 62 | 62 | +1.64% | 3,000 | - | -1.59% | - | - |
| 12/18 | 61 | 61 | 61 | 61 | 0% | 2,000 | - | -3.17% | - | - |
| 12/17 | 62 | 62 | 61 | 61 | +1.67% | 2,000 | - | -3.17% | - | - |
| 12/16 | 60 | 61 | 60 | 60 | -7.69% | 3,000 | - | -6.25% | - | - |
| 12/15 | 60 | 65 | 60 | 65 | +1.56% | 3,000 | - | +1.56% | - | - |
| 12/14 | 64 | 64 | 64 | 64 | 0% | 2,000 | - | 0% | - | - |
| 12/11 | 64 | 64 | 64 | 64 | +3.23% | 3,000 | - | 0% | - | - |
| 12/10 | 62 | 63 | 62 | 62 | -7.46% | 20,000 | - | -3.13% | - | - |
| 12/09 | 66 | 67 | 66 | 67 | -1.47% | 5,000 | - | +3.08% | - | - |
| 12/08 | 62 | 68 | 62 | 68 | +9.68% | 8,000 | - | +4.62% | - | - |
| 12/07 | 60 | 62 | 60 | 62 | +5.08% | 3,000 | - | -4.62% | - | - |
| 12/04 | 59 | 59 | 59 | 59 | 0% | 2,000 | - | -9.23% | - | - |
| 12/03 | 59 | 59 | 59 | 59 | -7.81% | 1,000 | - | -9.23% | - | - |
| 11/27 | 64 | 64 | 64 | 64 | 0% | 1,000 | - | -3.03% | - | - |
| 11/26 | 63 | 64 | 63 | 64 | +6.67% | 6,000 | - | -3.03% | - | - |
| 11/25 | 58 | 60 | 58 | 60 | +3.45% | 7,000 | - | -9.09% | - | - |
| 11/24 | 55 | 58 | 55 | 58 | 0% | 5,000 | - | -12.12% | - | - |
| 11/20 | 55 | 58 | 54 | 58 | +5.45% | 7,000 | - | -12.12% | - | - |
| 11/19 | 55 | 56 | 54 | 55 | -14.06% | 37,000 | - | -16.67% | - | - |
| 11/17 | 63 | 64 | 63 | 64 | 0% | 3,000 | - | -4.48% | - | - |
| 11/16 | 64 | 64 | 64 | 64 | -7.25% | 3,000 | - | -4.48% | - | - |
| 11/12 | 69 | 69 | 69 | 69 | 0% | 2,000 | - | +2.99% | - | - |
| 11/11 | 67 | 69 | 67 | 69 | +4.55% | 3,000 | - | +2.99% | - | - |
| 11/10 | 65 | 67 | 65 | 66 | -5.71% | 12,000 | - | -1.49% | - | - |
| 11/09 | 68 | 70 | 68 | 70 | +2.94% | 5,000 | - | +4.48% | - | - |
| 11/06 | 68 | 69 | 68 | 68 | +1.49% | 3,000 | - | +1.49% | - | - |
| 11/05 | 67 | 67 | 67 | 67 | 0% | 1,000 | - | 0% | - | - |
| 11/04 | 69 | 69 | 67 | 67 | +1.52% | 4,000 | - | 0% | - | - |
| 11/02 | 66 | 66 | 66 | 66 | -1.49% | 4,000 | - | -2.94% | - | - |
| 10/30 | 66 | 67 | 66 | 67 | +1.52% | 3,000 | - | -1.47% | - | - |
| 10/29 | 67 | 67 | 66 | 66 | -5.71% | 2,000 | - | -4.35% | - | - |
| 10/26 | 70 | 70 | 70 | 70 | +4.48% | 2,000 | - | +1.45% | - | - |
| 10/23 | 69 | 69 | 67 | 67 | -1.47% | 2,000 | - | -4.29% | - | - |
| 10/22 | 67 | 68 | 67 | 68 | +1.49% | 4,000 | - | -2.86% | - | - |
| 10/21 | 67 | 67 | 67 | 67 | -1.47% | 1,000 | - | -5.63% | - | - |
| 10/20 | 66 | 68 | 66 | 68 | -1.45% | 7,000 | - | -4.23% | - | - |
| 10/19 | 69 | 69 | 69 | 69 | 0% | 1,000 | - | -4.17% | - | - |
| 10/13 | 68 | 69 | 68 | 69 | -5.48% | 5,000 | - | -4.17% | - | - |
| 10/09 | 65 | 73 | 65 | 73 | +12.31% | 13,000 | - | +1.39% | - | - |
| 10/08 | 65 | 65 | 64 | 65 | +3.17% | 7,000 | - | -10.96% | - | - |
| 10/07 | 63 | 63 | 63 | 63 | +1.61% | 1,000 | - | -13.7% | - | - |
| 10/06 | 63 | 63 | 62 | 62 | +1.64% | 4,000 | - | -16.22% | - | - |
