株価チャート
2009/10/20~2010/03/17
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 |
03/17 | 352 | 361 | 352 | 360 | +0.28% | 15,000 | - | +3.15% | - | - |
03/16 | 356 | 359 | 356 | 359 | 0% | 6,000 | - | +3.16% | - | - |
03/15 | 356 | 365 | 356 | 359 | -0.83% | 5,000 | - | +3.46% | - | - |
03/12 | 363 | 364 | 362 | 362 | +1.4% | 25,000 | - | +4.32% | - | - |
03/11 | 354 | 362 | 354 | 357 | +3.18% | 7,000 | - | +3.18% | - | - |
03/10 | 346 | 346 | 346 | 346 | -2.26% | 4,000 | - | 0% | - | - |
03/09 | 359 | 359 | 354 | 354 | -0.28% | 3,000 | - | +2.31% | - | - |
03/08 | 353 | 360 | 350 | 355 | +1.43% | 10,000 | - | +2.6% | - | - |
03/05 | 348 | 351 | 343 | 350 | -0.28% | 7,000 | - | +1.45% | - | - |
03/04 | 351 | 351 | 350 | 351 | 0% | 6,000 | - | +1.74% | - | - |
03/03 | 349 | 351 | 349 | 351 | -1.68% | 4,000 | - | +1.74% | - | - |
03/02 | 364 | 364 | 348 | 357 | -0.56% | 43,000 | - | +3.48% | - | - |
03/01 | 359 | 359 | 359 | 359 | +1.13% | 1,000 | - | +3.76% | - | - |
02/26 | 345 | 356 | 345 | 355 | +1.72% | 15,000 | - | +2.9% | - | - |
02/25 | 344 | 349 | 344 | 349 | +0.87% | 3,000 | - | +0.87% | - | - |
02/24 | 350 | 350 | 345 | 346 | -1.14% | 12,000 | - | -0.29% | - | - |
02/23 | 353 | 353 | 345 | 350 | -0.28% | 16,000 | - | +0.86% | - | - |
02/22 | 346 | 352 | 340 | 351 | +1.45% | 10,000 | - | +1.15% | - | - |
02/19 | 351 | 351 | 346 | 346 | +0.87% | 21,000 | - | -0.57% | - | - |
02/18 | 338 | 343 | 338 | 343 | +3% | 12,000 | - | -1.44% | - | - |
02/17 | 341 | 353 | 333 | 333 | 0% | 19,000 | - | -4.58% | - | - |
02/16 | 330 | 333 | 330 | 333 | -0.6% | 7,000 | - | -4.58% | - | - |
02/15 | 339 | 339 | 334 | 335 | +1.21% | 7,000 | - | -4.29% | - | - |
02/12 | 332 | 332 | 330 | 331 | 0% | 23,000 | - | -5.7% | - | - |
02/10 | 330 | 339 | 330 | 331 | -2.07% | 10,000 | - | -5.97% | - | - |
02/09 | 338 | 346 | 334 | 338 | -2.03% | 13,000 | - | -4.25% | - | - |
02/08 | 343 | 348 | 341 | 345 | +0.58% | 16,000 | - | -2.27% | - | - |
02/05 | 350 | 350 | 343 | 343 | -1.15% | 13,000 | - | -3.11% | - | - |
02/04 | 346 | 347 | 346 | 347 | +0.29% | 3,000 | - | -2.25% | - | - |
02/03 | 341 | 346 | 341 | 346 | 0% | 4,000 | - | -2.54% | - | - |
02/02 | 341 | 348 | 340 | 346 | -0.57% | 14,000 | - | -2.81% | - | - |
02/01 | 341 | 348 | 341 | 348 | -0.29% | 11,000 | - | -2.52% | - | - |
01/29 | 348 | 349 | 347 | 349 | +0.29% | 12,000 | - | -2.24% | - | - |
01/28 | 351 | 351 | 348 | 348 | -0.85% | 5,000 | - | -2.79% | - | - |
01/27 | 357 | 364 | 351 | 351 | -1.68% | 14,000 | - | -1.96% | - | - |
01/26 | 361 | 371 | 356 | 357 | -0.28% | 16,000 | - | -0.56% | - | - |
01/25 | 357 | 361 | 357 | 358 | +0.28% | 8,000 | - | -0.28% | - | - |
01/22 | 369 | 369 | 350 | 357 | -3.25% | 15,000 | - | -0.83% | - | - |
01/21 | 363 | 371 | 363 | 369 | +1.65% | 22,000 | - | +2.5% | - | - |
01/20 | 352 | 363 | 352 | 363 | +3.13% | 10,000 | - | +0.83% | - | - |
01/19 | 364 | 364 | 351 | 352 | -2.49% | 8,000 | - | -2.22% | - | - |
01/18 | 359 | 361 | 359 | 361 | +0.56% | 5,000 | - | 0% | - | - |
01/15 | 359 | 359 | 359 | 359 | 0% | 8,000 | - | -0.55% | - | - |
01/14 | 358 | 359 | 358 | 359 | +0.84% | 5,000 | - | -0.55% | - | - |
01/13 | 351 | 356 | 351 | 356 | +1.42% | 19,000 | - | -1.39% | - | - |
01/12 | 356 | 356 | 348 | 351 | -1.13% | 8,000 | - | -2.77% | - | - |
01/08 | 354 | 355 | 353 | 355 | +0.28% | 17,000 | - | -1.66% | - | - |
01/07 | 356 | 356 | 353 | 354 | +0.28% | 4,000 | - | -1.94% | - | - |
01/06 | 357 | 357 | 346 | 353 | +1.15% | 17,000 | - | -2.22% | - | - |
01/05 | 350 | 350 | 344 | 349 | -2.24% | 13,000 | - | -3.06% | - | - |
01/04 | 361 | 364 | 357 | 357 | -0.83% | 9,000 | - | -0.56% | - | - |
2009 |
12/30 | 361 | 361 | 360 | 360 | -0.28% | 7,000 | - | +0.56% | - | - |
12/29 | 365 | 365 | 360 | 361 | +0.28% | 7,000 | - | +1.12% | - | - |
12/28 | 366 | 366 | 355 | 360 | -1.64% | 16,000 | - | +0.84% | - | - |
12/25 | 368 | 368 | 366 | 366 | +0.83% | 6,000 | - | +2.81% | - | - |
12/24 | 366 | 366 | 362 | 363 | -0.55% | 15,000 | - | +1.97% | - | - |
12/22 | 368 | 368 | 365 | 365 | +1.39% | 11,000 | - | +2.82% | - | - |
12/21 | 365 | 365 | 360 | 360 | -1.1% | 13,000 | - | +1.69% | - | - |
12/18 | 368 | 368 | 364 | 364 | +0.28% | 11,000 | - | +3.12% | - | - |
12/17 | 368 | 368 | 359 | 363 | 0% | 18,000 | - | +3.13% | - | - |
12/16 | 370 | 370 | 363 | 363 | -1.63% | 33,000 | - | +3.71% | - | - |
12/15 | 370 | 370 | 369 | 369 | +1.1% | 10,000 | - | +5.43% | - | - |
12/14 | 369 | 369 | 362 | 365 | -1.08% | 17,000 | - | +4.89% | - | - |
12/11 | 376 | 376 | 368 | 369 | +0.82% | 31,000 | - | +6.34% | - | - |
12/10 | 369 | 370 | 366 | 366 | -1.08% | 8,000 | - | +6.09% | - | - |
12/09 | 366 | 372 | 366 | 370 | +2.21% | 9,000 | - | +7.56% | - | - |
12/08 | 369 | 369 | 362 | 362 | -2.16% | 7,000 | - | +5.54% | - | - |
12/07 | 379 | 380 | 370 | 370 | +3.06% | 22,000 | - | +8.19% | - | - |
12/04 | 358 | 359 | 353 | 359 | +1.7% | 19,000 | - | +5.59% | - | - |
12/03 | 355 | 359 | 350 | 353 | -1.4% | 22,000 | - | +4.13% | - | - |
12/02 | 355 | 358 | 355 | 358 | +1.42% | 16,000 | - | +5.92% | - | - |
12/01 | 341 | 353 | 341 | 353 | +4.13% | 15,000 | - | +4.44% | - | - |
11/30 | 331 | 339 | 331 | 339 | +1.8% | 12,000 | - | +0.59% | - | - |
11/27 | 336 | 336 | 332 | 333 | +0.6% | 9,000 | - | -1.19% | - | - |
11/26 | 332 | 332 | 330 | 331 | -2.36% | 11,000 | - | -1.78% | - | - |
11/25 | 340 | 342 | 338 | 339 | +2.73% | 12,000 | - | +0.59% | - | - |
11/24 | 335 | 337 | 330 | 330 | -5.71% | 37,000 | - | -2.08% | - | - |
11/20 | 358 | 358 | 349 | 350 | -0.28% | 26,000 | - | +3.86% | - | - |
11/19 | 346 | 354 | 346 | 351 | +2.33% | 13,000 | - | +4.46% | - | - |
11/18 | 341 | 346 | 341 | 343 | +0.59% | 10,000 | - | +2.39% | - | - |
11/17 | 338 | 342 | 337 | 341 | +0.89% | 9,000 | - | +1.79% | - | - |
11/16 | 331 | 339 | 331 | 338 | +0.6% | 16,000 | - | +0.9% | - | - |
11/13 | 337 | 337 | 336 | 336 | -0.3% | 6,000 | - | +0.3% | - | - |
11/12 | 332 | 342 | 332 | 337 | 0% | 11,000 | - | +0.9% | - | - |
11/11 | 341 | 341 | 336 | 337 | -1.17% | 6,000 | - | +0.9% | - | - |
11/10 | 335 | 341 | 330 | 341 | +3.33% | 19,000 | - | +2.1% | - | - |
11/09 | 336 | 336 | 330 | 330 | -0.6% | 6,000 | - | -1.2% | - | - |
11/06 | 331 | 332 | 331 | 332 | -0.6% | 10,000 | - | -0.6% | - | - |
11/05 | 337 | 337 | 325 | 334 | -0.3% | 16,000 | - | -0.3% | - | - |
11/04 | 336 | 336 | 331 | 335 | -0.3% | 6,000 | - | -0.3% | - | - |
11/02 | 327 | 336 | 325 | 336 | +0.6% | 17,000 | - | 0% | - | - |
10/30 | 334 | 334 | 334 | 334 | 0% | 3,000 | - | -0.6% | - | - |
10/29 | 336 | 336 | 330 | 334 | +0.3% | 28,000 | - | -0.89% | - | - |
10/28 | 336 | 336 | 331 | 333 | 0% | 17,000 | - | -1.19% | - | - |
10/27 | 341 | 341 | 332 | 333 | -2.92% | 20,000 | - | -1.19% | - | - |
10/26 | 344 | 344 | 339 | 343 | +2.69% | 18,000 | - | +2.08% | - | - |
10/23 | 335 | 335 | 330 | 334 | -0.6% | 15,000 | - | -0.6% | - | - |
10/22 | 335 | 337 | 335 | 336 | -0.59% | 10,000 | - | 0% | - | - |
10/21 | 337 | 338 | 337 | 338 | +1.5% | 18,000 | - | +0.6% | - | - |
10/20 | 335 | 336 | 321 | 333 | -0.3% | 38,000 | - | -1.19% | - | - |