株価チャート
2009/10/14~2010/03/11
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 |
03/11 | 705 | 706 | 700 | 706 | +1% | 3,200 | - | +3.37% | - | - |
03/10 | 700 | 702 | 699 | 699 | -0.14% | 3,200 | - | +2.49% | - | - |
03/09 | 698 | 701 | 698 | 700 | +0.29% | 5,400 | - | +2.94% | - | - |
03/08 | 698 | 698 | 695 | 698 | +0.43% | 4,400 | - | +2.8% | - | - |
03/05 | 690 | 695 | 687 | 695 | +1.46% | 4,900 | - | +2.66% | - | - |
03/04 | 690 | 690 | 685 | 685 | -0.15% | 3,700 | - | +1.33% | - | - |
03/03 | 688 | 690 | 684 | 686 | -0.29% | 5,800 | - | +1.63% | - | - |
03/02 | 690 | 690 | 687 | 688 | -0.15% | 4,100 | - | +1.93% | - | - |
03/01 | 682 | 695 | 682 | 689 | -0.14% | 3,100 | - | +2.07% | - | - |
02/26 | 690 | 690 | 678 | 690 | +0.44% | 3,500 | - | +2.22% | - | - |
02/25 | 690 | 690 | 675 | 687 | -0.29% | 8,600 | - | +1.78% | - | - |
02/24 | 688 | 689 | 678 | 689 | +1.32% | 5,000 | - | +2.07% | - | - |
02/23 | 687 | 690 | 669 | 680 | -1.02% | 5,000 | - | +0.74% | - | - |
02/22 | 687 | 690 | 678 | 687 | +2.08% | 7,400 | - | +1.63% | - | - |
02/19 | 669 | 685 | 669 | 673 | +0.75% | 3,300 | - | -0.44% | - | - |
02/18 | 685 | 689 | 668 | 668 | -2.62% | 10,500 | - | -1.18% | - | - |
02/17 | 681 | 686 | 681 | 686 | +1.63% | 2,700 | - | +1.33% | - | - |
02/16 | 670 | 679 | 670 | 675 | +0.15% | 1,700 | - | -0.3% | - | - |
02/15 | 675 | 676 | 671 | 674 | +1.35% | 3,100 | - | -0.44% | - | - |
02/12 | 670 | 670 | 665 | 665 | -0.15% | 4,200 | - | -1.92% | - | - |
02/10 | 664 | 673 | 662 | 666 | +0.3% | 2,300 | - | -1.91% | - | - |
02/09 | 666 | 679 | 661 | 664 | -0.6% | 4,300 | - | -2.35% | - | - |
02/08 | 671 | 678 | 668 | 668 | -0.45% | 2,800 | - | -1.91% | - | - |
02/05 | 679 | 680 | 671 | 671 | -2.61% | 3,300 | - | -1.61% | - | - |
02/04 | 667 | 690 | 667 | 689 | +2.84% | 4,900 | - | +1.03% | - | - |
02/03 | 678 | 678 | 661 | 670 | +0.3% | 4,200 | - | -1.76% | - | - |
02/02 | 652 | 670 | 652 | 668 | +1.83% | 7,200 | - | -2.05% | - | - |
02/01 | 665 | 665 | 651 | 656 | -0.46% | 7,100 | - | -3.81% | - | - |
01/29 | 661 | 680 | 655 | 659 | -0.3% | 7,300 | - | -3.37% | - | - |
01/28 | 685 | 685 | 655 | 661 | -2.07% | 19,000 | - | -3.08% | - | - |
01/27 | 680 | 687 | 675 | 675 | -0.59% | 6,600 | - | -0.88% | - | - |
01/26 | 689 | 689 | 679 | 679 | -1.31% | 8,600 | - | -0.15% | - | - |
01/25 | 690 | 690 | 688 | 688 | -0.29% | 8,100 | - | +1.33% | - | - |
01/22 | 694 | 694 | 686 | 690 | -0.43% | 7,400 | - | +1.92% | - | - |
01/21 | 687 | 693 | 686 | 693 | +0.87% | 6,100 | - | +2.82% | - | - |
01/20 | 685 | 688 | 685 | 687 | -0.15% | 3,400 | - | +2.23% | - | - |
01/19 | 689 | 689 | 686 | 688 | 0% | 4,600 | - | +2.53% | - | - |
01/18 | 689 | 690 | 686 | 688 | -0.15% | 4,100 | - | +2.84% | - | - |
01/15 | 690 | 690 | 688 | 689 | +0.58% | 6,100 | - | +3.3% | - | - |
01/14 | 684 | 689 | 684 | 685 | +0.15% | 3,100 | - | +3.01% | - | - |
01/13 | 692 | 692 | 681 | 684 | -1.01% | 4,700 | - | +3.17% | - | - |
01/12 | 680 | 695 | 680 | 691 | +1.62% | 3,600 | - | +4.54% | - | - |
01/08 | 686 | 693 | 679 | 680 | -1.31% | 7,200 | - | +3.19% | - | - |
01/07 | 691 | 695 | 685 | 689 | -0.29% | 4,800 | - | +4.71% | - | - |
01/06 | 698 | 698 | 690 | 691 | 0% | 3,700 | - | +5.5% | - | - |
01/05 | 699 | 699 | 691 | 691 | +0.14% | 3,500 | - | +5.98% | - | - |
01/04 | 689 | 697 | 672 | 690 | +0.15% | 5,700 | - | +6.32% | - | - |
2009 |
12/30 | 697 | 700 | 689 | 689 | +0.29% | 9,900 | - | +6.66% | - | - |
12/29 | 671 | 700 | 671 | 687 | +1.78% | 4,800 | - | +6.68% | - | - |
12/28 | 699 | 700 | 675 | 675 | -0.59% | 9,400 | - | +5.3% | - | - |
12/25 | 666 | 718 | 666 | 679 | +2.26% | 37,300 | - | +6.26% | - | - |
12/24 | 661 | 665 | 657 | 664 | +1.68% | 12,800 | - | +4.4% | - | - |
12/22 | 654 | 658 | 651 | 653 | +0.15% | 7,200 | - | +3% | - | - |
12/21 | 650 | 656 | 650 | 652 | +0.31% | 5,100 | - | +3% | - | - |
12/18 | 647 | 650 | 646 | 650 | +0.46% | 4,700 | - | +2.85% | - | - |
12/17 | 646 | 648 | 643 | 647 | +0.62% | 3,600 | - | +2.54% | - | - |
12/16 | 640 | 645 | 638 | 643 | +0.78% | 8,700 | - | +2.06% | - | - |
12/15 | 638 | 642 | 630 | 638 | 0% | 3,500 | - | +1.43% | - | - |
12/14 | 640 | 642 | 634 | 638 | -0.93% | 6,200 | - | +1.43% | - | - |
12/11 | 645 | 645 | 638 | 644 | +0.94% | 10,500 | - | +2.55% | - | - |
12/10 | 644 | 645 | 638 | 638 | -0.78% | 4,800 | - | +1.59% | - | - |
12/09 | 645 | 645 | 643 | 643 | +0.47% | 3,600 | - | +2.55% | - | - |
12/08 | 641 | 644 | 640 | 640 | 0% | 4,800 | - | +2.07% | - | - |
12/07 | 639 | 641 | 635 | 640 | +0.31% | 4,300 | - | +2.07% | - | - |
12/04 | 633 | 640 | 631 | 638 | +0.47% | 4,900 | - | +1.92% | - | - |
12/03 | 643 | 643 | 634 | 635 | -1.09% | 15,400 | - | +1.44% | - | - |
12/02 | 644 | 644 | 634 | 642 | -0.31% | 3,700 | - | +2.56% | - | - |
12/01 | 626 | 648 | 620 | 644 | +3.04% | 9,500 | - | +2.71% | - | - |
11/30 | 617 | 625 | 617 | 625 | +1.46% | 5,700 | - | -0.32% | - | - |
11/27 | 617 | 620 | 616 | 616 | -0.65% | 4,900 | - | -1.75% | - | - |
11/26 | 618 | 620 | 617 | 620 | 0% | 6,700 | - | -1.43% | - | - |
11/25 | 619 | 620 | 616 | 620 | 0% | 11,500 | - | -1.59% | - | - |
11/24 | 620 | 620 | 617 | 620 | +0.16% | 10,200 | - | -1.74% | - | - |
11/20 | 614 | 620 | 614 | 619 | 0% | 6,800 | - | -2.06% | - | - |
11/19 | 623 | 624 | 613 | 619 | 0% | 5,000 | - | -2.21% | - | - |
11/18 | 617 | 622 | 616 | 619 | +0.32% | 3,800 | - | -2.21% | - | - |
11/17 | 618 | 618 | 612 | 617 | -0.48% | 6,100 | - | -2.68% | - | - |
11/16 | 617 | 620 | 616 | 620 | +0.16% | 1,400 | - | -2.21% | - | - |
11/13 | 620 | 623 | 618 | 619 | -0.48% | 3,400 | - | -2.37% | - | - |
11/12 | 625 | 625 | 622 | 622 | -1.11% | 2,800 | - | -1.89% | - | - |
11/11 | 634 | 635 | 629 | 629 | -0.16% | 1,800 | - | -0.79% | - | - |
11/10 | 629 | 633 | 623 | 630 | +0.64% | 4,400 | - | -0.63% | - | - |
11/09 | 630 | 630 | 615 | 626 | +0.32% | 3,500 | - | -1.11% | - | - |
11/06 | 625 | 629 | 621 | 624 | -0.16% | 4,200 | - | -1.42% | - | - |
11/05 | 630 | 634 | 625 | 625 | -0.79% | 4,400 | - | -1.42% | - | - |
11/04 | 628 | 630 | 621 | 630 | +0.32% | 4,300 | - | -0.63% | - | - |
11/02 | 621 | 628 | 621 | 628 | -1.26% | 6,300 | - | -0.95% | - | - |
10/30 | 639 | 639 | 635 | 636 | -0.47% | 3,400 | - | +0.32% | - | - |
10/29 | 625 | 639 | 623 | 639 | +0.95% | 7,600 | - | +0.79% | - | - |
10/28 | 645 | 645 | 632 | 633 | -0.63% | 3,600 | - | 0% | - | - |
10/27 | 640 | 640 | 630 | 637 | -1.55% | 6,900 | - | +0.79% | - | - |
10/26 | 647 | 649 | 642 | 647 | +0.31% | 10,600 | - | +2.54% | - | - |
10/23 | 649 | 650 | 641 | 645 | +0.62% | 7,900 | - | +2.54% | - | - |
10/22 | 650 | 650 | 632 | 641 | -1.38% | 3,700 | - | +2.23% | - | - |
10/21 | 650 | 650 | 649 | 650 | -0.31% | 3,300 | - | +3.83% | - | - |
10/20 | 650 | 657 | 649 | 652 | +0.31% | 8,700 | - | +4.32% | - | - |
10/19 | 647 | 650 | 644 | 650 | +0.93% | 5,100 | - | +4.33% | - | - |
10/16 | 640 | 644 | 640 | 644 | +0.94% | 3,900 | - | +3.54% | - | - |
10/15 | 635 | 640 | 624 | 638 | +0.63% | 5,800 | - | +2.74% | - | - |
10/14 | 632 | 634 | 615 | 634 | +0.16% | 5,500 | - | +2.09% | - | - |