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 |
---|
2010 |
03/31 | 332 | 335 | 325 | 325 | -1.52% | 68,400 | 125億9014万 | +4.17% | 4.14 | 0.61 |
03/30 | 325 | 330 | 323 | 330 | +3.13% | 55,000 | - | +6.11% | - | - |
03/29 | 328 | 328 | 317 | 320 | -1.54% | 29,600 | - | +3.23% | - | - |
03/26 | 318 | 325 | 311 | 325 | +2.2% | 81,700 | - | +4.84% | - | - |
03/25 | 320 | 325 | 318 | 318 | -1.85% | 78,400 | - | +2.91% | - | - |
03/24 | 324 | 325 | 318 | 324 | -0.31% | 48,700 | - | +4.85% | - | - |
03/23 | 332 | 333 | 324 | 325 | -3.85% | 87,600 | - | +5.18% | - | - |
03/19 | 327 | 338 | 320 | 338 | +3.68% | 167,800 | - | +9.74% | - | - |
03/18 | 329 | 330 | 324 | 326 | +1.56% | 129,500 | - | +6.19% | - | - |
03/17 | 316 | 323 | 315 | 321 | +1.9% | 116,200 | - | +4.56% | - | - |
03/16 | 311 | 315 | 307 | 315 | +2.27% | 111,400 | - | +2.61% | - | - |
03/15 | 305 | 308 | 303 | 308 | +2.33% | 67,400 | - | +0.33% | - | - |
03/12 | 308 | 308 | 301 | 301 | -0.99% | 85,700 | - | -1.95% | - | - |
03/11 | 301 | 306 | 301 | 304 | +1% | 77,500 | - | -1.62% | - | - |
03/10 | 295 | 303 | 293 | 301 | +2.03% | 119,800 | - | -2.9% | - | - |
03/09 | 298 | 299 | 293 | 295 | -0.67% | 93,900 | - | -5.14% | - | - |
03/08 | 300 | 300 | 297 | 297 | 0% | 66,100 | - | -4.81% | - | - |
03/05 | 298 | 298 | 295 | 297 | +0.68% | 94,900 | - | -5.41% | - | - |
03/04 | 305 | 305 | 295 | 295 | -3.28% | 132,600 | - | -6.35% | - | - |
03/03 | 306 | 307 | 300 | 305 | -0.65% | 57,500 | - | -3.79% | - | - |
03/02 | 309 | 309 | 305 | 307 | +0.33% | 56,700 | - | -3.76% | - | - |
03/01 | 304 | 306 | 303 | 306 | +0.99% | 29,300 | - | -4.38% | - | - |
02/26 | 304 | 309 | 303 | 303 | -0.33% | 58,600 | - | -5.9% | - | - |
02/25 | 310 | 310 | 303 | 304 | -0.33% | 36,200 | - | -5.88% | - | - |
02/24 | 308 | 308 | 304 | 305 | -2.24% | 39,400 | - | -5.86% | - | - |
02/23 | 310 | 312 | 306 | 312 | +0.65% | 50,400 | - | -4% | - | - |
02/22 | 305 | 310 | 301 | 310 | +1.64% | 72,700 | - | -5.2% | - | - |
02/19 | 311 | 312 | 304 | 305 | -0.33% | 50,300 | - | -7.01% | - | - |
02/18 | 319 | 319 | 305 | 306 | -3.47% | 98,600 | - | -6.99% | - | - |
02/17 | 319 | 320 | 312 | 317 | +0.63% | 41,500 | - | -3.94% | - | - |
02/16 | 305 | 315 | 305 | 315 | +2.27% | 56,400 | - | -4.55% | - | - |
02/15 | 315 | 315 | 303 | 308 | -2.53% | 37,800 | - | -6.67% | - | - |
02/12 | 321 | 321 | 312 | 316 | -0.94% | 62,200 | - | -3.95% | - | - |
02/10 | 320 | 320 | 315 | 319 | +1.27% | 48,700 | - | -2.74% | - | - |
02/09 | 312 | 320 | 312 | 315 | -0.32% | 51,100 | - | -3.67% | - | - |
02/08 | 318 | 322 | 316 | 316 | -3.07% | 121,900 | - | -3.07% | - | - |
02/05 | 332 | 333 | 325 | 326 | -4.12% | 154,200 | - | +0.31% | - | - |
02/04 | 329 | 341 | 328 | 340 | +2.1% | 70,900 | - | +5.26% | - | - |
02/03 | 335 | 344 | 331 | 333 | +1.22% | 71,700 | - | +3.74% | - | - |
02/02 | 332 | 333 | 323 | 329 | +1.23% | 63,000 | - | +3.13% | - | - |
02/01 | 331 | 331 | 320 | 325 | -1.81% | 102,600 | - | +2.52% | - | - |
01/29 | 342 | 344 | 329 | 331 | -2.36% | 101,700 | - | +4.75% | - | - |
01/28 | 334 | 343 | 334 | 339 | +0.89% | 118,800 | - | +8.31% | - | - |
01/27 | 341 | 344 | 335 | 336 | -2.61% | 107,200 | - | +8.04% | - | - |
01/26 | 353 | 354 | 345 | 345 | -0.86% | 115,900 | - | +11.65% | - | - |
01/25 | 342 | 357 | 342 | 348 | -0.57% | 179,800 | - | +13.36% | - | - |
01/22 | 324 | 357 | 324 | 350 | +5.42% | 330,500 | - | +15.13% | - | - |
01/21 | 318 | 333 | 315 | 332 | +1.84% | 190,900 | - | +10.3% | - | - |
01/20 | 329 | 331 | 323 | 326 | -2.1% | 119,600 | - | +9.03% | - | - |
01/19 | 348 | 349 | 331 | 333 | -2.92% | 83,700 | - | +12.12% | - | - |
01/18 | 338 | 346 | 335 | 343 | -0.87% | 79,400 | - | +16.67% | - | - |
01/15 | 333 | 349 | 332 | 346 | +5.17% | 230,100 | - | +18.49% | - | - |
01/14 | 326 | 330 | 319 | 329 | +0.92% | 117,200 | - | +13.45% | - | - |
01/13 | 321 | 329 | 320 | 326 | 0% | 162,700 | - | +13.19% | - | - |
01/12 | 314 | 327 | 301 | 326 | +6.54% | 252,600 | - | +13.59% | - | - |
01/08 | 299 | 309 | 296 | 306 | +3.73% | 151,000 | - | +7.37% | - | - |
01/07 | 298 | 300 | 295 | 295 | 0% | 131,300 | - | +3.87% | - | - |
01/06 | 296 | 297 | 293 | 295 | +0.68% | 44,300 | - | +4.24% | - | - |
01/05 | 292 | 294 | 290 | 293 | +1.74% | 88,400 | - | +3.9% | - | - |
01/04 | 280 | 289 | 280 | 288 | +2.13% | 54,000 | - | +2.13% | - | - |
2009 |
12/30 | 285 | 287 | 275 | 282 | -1.4% | 94,300 | - | +0.36% | - | - |
12/29 | 285 | 287 | 284 | 286 | -0.35% | 31,600 | - | +1.78% | - | - |
12/28 | 292 | 293 | 287 | 287 | 0% | 88,000 | - | +2.5% | - | - |
12/25 | 285 | 287 | 280 | 287 | +2.5% | 76,300 | - | +2.87% | - | - |
12/24 | 284 | 285 | 279 | 280 | 0% | 38,800 | - | +0.36% | - | - |
12/22 | 282 | 285 | 278 | 280 | +0.72% | 69,300 | - | +0.36% | - | - |
12/21 | 290 | 290 | 278 | 278 | -3.81% | 118,500 | - | -0.71% | - | - |
12/18 | 280 | 290 | 277 | 289 | +0.7% | 109,400 | - | +2.85% | - | - |
12/17 | 284 | 289 | 283 | 287 | +1.41% | 109,400 | - | +1.41% | - | - |
12/16 | 282 | 285 | 277 | 283 | +1.8% | 135,700 | - | -0.7% | - | - |
12/15 | 276 | 281 | 272 | 278 | +0.72% | 81,500 | - | -3.14% | - | - |
12/14 | 272 | 276 | 268 | 276 | 0% | 75,500 | - | -4.17% | - | - |
12/11 | 272 | 277 | 265 | 276 | +2.99% | 117,900 | - | -5.15% | - | - |
12/10 | 278 | 278 | 268 | 268 | -3.6% | 96,800 | - | -8.84% | - | - |
12/09 | 280 | 283 | 274 | 278 | -1.07% | 109,600 | - | -6.08% | - | - |
12/08 | 295 | 296 | 281 | 281 | -5.07% | 197,400 | - | -5.7% | - | - |
12/07 | 290 | 297 | 290 | 296 | +3.86% | 96,000 | - | -1.66% | - | - |
12/04 | 290 | 300 | 285 | 285 | -2.06% | 164,300 | - | -5.63% | - | - |
12/03 | 289 | 294 | 286 | 291 | +2.46% | 158,500 | - | -4.59% | - | - |
12/02 | 291 | 291 | 281 | 284 | -0.7% | 146,700 | - | -7.49% | - | - |
12/01 | 271 | 287 | 270 | 286 | +5.93% | 125,300 | - | -7.74% | - | - |
11/30 | 275 | 276 | 268 | 270 | +0.37% | 86,300 | - | -13.74% | - | - |
11/27 | 269 | 273 | 265 | 269 | -2.54% | 90,500 | - | -14.87% | - | - |
11/26 | 268 | 278 | 265 | 276 | +3.37% | 153,400 | - | -13.48% | - | - |
11/25 | 276 | 276 | 264 | 267 | -2.91% | 191,400 | - | -16.82% | - | - |
11/24 | 271 | 279 | 270 | 275 | 0% | 116,700 | - | -15.12% | - | - |
11/20 | 254 | 279 | 251 | 275 | +4.17% | 284,400 | - | -15.64% | - | - |
11/19 | 282 | 282 | 255 | 264 | -6.05% | 272,100 | - | -19.76% | - | - |
11/18 | 280 | 293 | 263 | 281 | -0.35% | 408,200 | - | -15.36% | - | - |
11/17 | 298 | 299 | 277 | 282 | -3.75% | 223,200 | - | -15.82% | - | - |
11/16 | 312 | 318 | 292 | 293 | -7.28% | 176,700 | - | -12.8% | - | - |
11/13 | 322 | 325 | 311 | 316 | -4.82% | 121,000 | - | -6.51% | - | - |
11/12 | 345 | 345 | 328 | 332 | -2.92% | 112,800 | - | -2.06% | - | - |
11/11 | 349 | 358 | 338 | 342 | +3.01% | 336,400 | - | +1.18% | - | - |
11/10 | 315 | 333 | 310 | 332 | +6.75% | 139,000 | - | -1.48% | - | - |
11/09 | 349 | 349 | 298 | 311 | -9.86% | 184,800 | - | -7.44% | - | - |
11/06 | 347 | 351 | 342 | 345 | +1.47% | 102,100 | - | +2.68% | - | - |
11/05 | 338 | 341 | 335 | 340 | +1.49% | 52,500 | - | +1.49% | - | - |
11/04 | 338 | 338 | 332 | 335 | +0.3% | 36,100 | - | +0.3% | - | - |
11/02 | 330 | 336 | 328 | 334 | -0.3% | 49,900 | - | +0.3% | - | - |