株価チャート
2009/03/27~2010/03/29
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 |
03/29 | 195 | 197 | 195 | 197 | -7.51% | 5,000 | - | -1.5% | - | - |
03/26 | 213 | 213 | 213 | 213 | 0% | 1,000 | - | +6.5% | - | - |
03/25 | 213 | 213 | 213 | 213 | +0.95% | 2,000 | - | +7.04% | - | - |
03/24 | 211 | 211 | 211 | 211 | +0.48% | 1,000 | - | +6.57% | - | - |
03/18 | 210 | 210 | 210 | 210 | 0% | 1,000 | - | +6.06% | - | - |
03/17 | 210 | 210 | 210 | 210 | +0.96% | 3,000 | - | +6.6% | - | - |
03/05 | 208 | 208 | 208 | 208 | +5.05% | 1,000 | - | +5.58% | - | - |
03/04 | 198 | 198 | 198 | 198 | -2.46% | 1,000 | - | +0.51% | - | - |
03/01 | 203 | 203 | 203 | 203 | -3.79% | 2,000 | - | +3.05% | - | - |
02/26 | 211 | 211 | 211 | 211 | 0% | 1,000 | - | +7.11% | - | - |
02/19 | 211 | 211 | 211 | 211 | +2.43% | 1,000 | - | +7.65% | - | - |
02/17 | 202 | 206 | 202 | 206 | +3% | 2,000 | - | +5.1% | - | - |
02/15 | 200 | 200 | 200 | 200 | 0% | 2,000 | - | +2.04% | - | - |
02/08 | 202 | 202 | 200 | 200 | 0% | 2,000 | - | +2.04% | - | - |
02/05 | 200 | 200 | 200 | 200 | +2.56% | 1,000 | - | +2.04% | - | - |
01/29 | 195 | 195 | 195 | 195 | -4.41% | 1,000 | - | -0.51% | - | - |
01/27 | 204 | 204 | 204 | 204 | +4.62% | 2,000 | - | +4.08% | - | - |
01/15 | 191 | 195 | 190 | 195 | 0% | 4,000 | - | -1.02% | - | - |
01/14 | 189 | 195 | 189 | 195 | +4.84% | 4,000 | - | -1.02% | - | - |
01/13 | 189 | 189 | 186 | 186 | -1.59% | 4,000 | - | -5.58% | - | - |
01/12 | 195 | 195 | 184 | 189 | -0.53% | 7,000 | - | -4.55% | - | - |
01/08 | 190 | 199 | 190 | 190 | +1.06% | 8,000 | - | -4.04% | - | - |
01/07 | 188 | 188 | 188 | 188 | -0.53% | 1,000 | - | -5.05% | - | - |
01/05 | 190 | 190 | 189 | 189 | +1.07% | 3,000 | - | -4.55% | - | - |
01/04 | 187 | 187 | 187 | 187 | -2.09% | 2,000 | - | -5.56% | - | - |
2009 |
12/29 | 191 | 191 | 191 | 191 | -0.52% | 1,000 | - | -3.54% | - | - |
12/28 | 192 | 192 | 192 | 192 | +1.05% | 4,000 | - | -3.03% | - | - |
12/25 | 190 | 190 | 190 | 190 | -4.52% | 6,000 | - | -4.04% | - | - |
12/24 | 199 | 199 | 199 | 199 | 0% | 1,000 | - | +0.51% | - | - |
12/22 | 196 | 199 | 196 | 199 | +1.02% | 6,000 | - | +0.51% | - | - |
12/21 | 198 | 198 | 197 | 197 | -1.01% | 2,000 | - | 0% | - | - |
12/16 | 199 | 199 | 199 | 199 | -0.5% | 1,000 | - | +1.02% | - | - |
12/15 | 200 | 200 | 200 | 200 | -1.48% | 1,000 | - | +2.04% | - | - |
12/10 | 203 | 203 | 203 | 203 | 0% | 1,000 | - | +3.57% | - | - |
12/07 | 203 | 203 | 203 | 203 | +5.18% | 1,000 | - | +4.1% | - | - |
12/01 | 190 | 193 | 190 | 193 | -5.85% | 2,000 | - | -0.52% | - | - |
11/27 | 205 | 205 | 205 | 205 | -0.49% | 1,000 | - | +5.13% | - | - |
11/26 | 206 | 206 | 206 | 206 | 0% | 1,000 | - | +6.19% | - | - |
11/17 | 206 | 206 | 206 | 206 | +5.1% | 1,000 | - | +6.74% | - | - |
11/16 | 196 | 196 | 196 | 196 | -6.67% | 1,000 | - | +2.08% | - | - |
11/05 | 210 | 210 | 210 | 210 | +2.44% | 1,000 | - | +8.81% | - | - |
10/27 | 205 | 205 | 205 | 205 | 0% | 1,000 | - | +6.22% | - | - |
10/26 | 205 | 205 | 205 | 205 | -0.49% | 2,000 | - | +6.22% | - | - |
10/19 | 206 | 206 | 206 | 206 | +5.64% | 1,000 | - | +6.74% | - | - |
10/16 | 195 | 195 | 195 | 195 | +0.52% | 1,000 | - | +1.04% | - | - |
10/05 | 194 | 194 | 194 | 194 | +3.19% | 2,000 | - | 0% | - | - |
10/01 | 188 | 188 | 188 | 188 | -1.05% | 1,000 | - | -3.09% | - | - |
09/30 | 189 | 190 | 189 | 190 | 0% | 3,000 | - | -1.55% | - | - |
09/29 | 190 | 190 | 190 | 190 | -2.56% | 1,000 | - | -1.55% | - | - |
09/28 | 195 | 195 | 195 | 195 | +3.17% | 2,000 | - | +1.04% | - | - |
09/15 | 190 | 190 | 189 | 189 | -3.57% | 4,000 | - | -1.56% | - | - |
09/14 | 196 | 196 | 196 | 196 | +3.7% | 3,000 | - | +1.55% | - | - |
09/11 | 189 | 189 | 189 | 189 | +2.16% | 2,000 | - | -2.07% | - | - |
09/10 | 185 | 185 | 185 | 185 | -1.07% | 1,000 | - | -3.65% | - | - |
09/08 | 190 | 195 | 187 | 187 | -1.58% | 3,000 | - | -2.6% | - | - |
09/07 | 190 | 190 | 190 | 190 | +2.7% | 1,000 | - | -1.04% | - | - |
09/03 | 185 | 185 | 185 | 185 | 0% | 3,000 | - | -3.14% | - | - |
09/02 | 186 | 186 | 185 | 185 | 0% | 2,000 | - | -3.14% | - | - |
09/01 | 187 | 187 | 185 | 185 | -0.54% | 4,000 | - | -2.63% | - | - |
08/31 | 191 | 191 | 186 | 186 | -5.1% | 5,000 | - | -2.11% | - | - |
08/28 | 196 | 196 | 196 | 196 | +5.38% | 1,000 | - | +3.7% | - | - |
08/27 | 187 | 187 | 186 | 186 | -3.13% | 2,000 | - | -1.06% | - | - |
08/26 | 194 | 194 | 192 | 192 | +2.67% | 3,000 | - | +2.67% | - | - |
08/25 | 193 | 193 | 187 | 187 | -6.5% | 4,000 | - | +0.54% | - | - |
08/21 | 205 | 205 | 200 | 200 | -3.38% | 3,000 | - | +8.11% | - | - |
08/19 | 207 | 207 | 207 | 207 | -2.82% | 3,000 | - | +12.5% | - | - |
08/14 | 212 | 213 | 212 | 213 | +0.47% | 2,000 | - | +17.03% | - | - |
08/05 | 212 | 212 | 212 | 212 | -0.93% | 1,000 | - | +17.78% | - | - |
07/30 | 214 | 214 | 214 | 214 | +7.54% | 5,000 | - | +20.22% | - | - |
07/28 | 199 | 199 | 199 | 199 | +3.65% | 4,000 | - | +13.07% | - | - |
07/27 | 192 | 193 | 192 | 192 | +5.49% | 6,000 | - | +9.71% | - | - |
07/24 | 182 | 182 | 182 | 182 | -2.67% | 3,000 | - | +5.2% | - | - |
07/23 | 184 | 187 | 184 | 187 | +1.08% | 3,000 | - | +9.36% | - | - |
07/21 | 185 | 185 | 185 | 185 | +1.09% | 1,000 | - | +9.47% | - | - |
07/08 | 198 | 198 | 183 | 183 | -6.15% | 3,000 | - | +8.93% | - | - |
07/07 | 195 | 195 | 194 | 195 | 0% | 4,000 | - | +17.47% | - | - |
07/06 | 192 | 197 | 192 | 195 | +8.33% | 11,000 | - | +18.9% | - | - |
07/02 | 179 | 180 | 179 | 180 | +0.56% | 4,000 | - | +11.11% | - | - |
06/29 | 179 | 179 | 179 | 179 | +2.29% | 1,000 | - | +11.18% | - | - |
06/26 | 175 | 175 | 175 | 175 | -3.31% | 2,000 | - | +10.06% | - | - |
06/10 | 181 | 181 | 181 | 181 | +1.69% | 1,000 | - | +14.56% | - | - |
06/08 | 175 | 178 | 175 | 178 | +3.49% | 3,000 | - | +13.38% | - | - |
06/05 | 170 | 173 | 170 | 172 | +1.18% | 4,000 | - | +10.97% | - | - |
06/03 | 170 | 170 | 170 | 170 | +0.59% | 1,000 | - | +10.39% | - | - |
06/02 | 169 | 169 | 169 | 169 | +0.6% | 1,000 | - | +10.46% | - | - |
06/01 | 168 | 168 | 168 | 168 | +1.2% | 1,000 | - | +10.53% | - | - |
05/27 | 166 | 166 | 166 | 166 | +0.61% | 3,000 | - | +9.93% | - | - |
05/26 | 165 | 165 | 165 | 165 | +1.85% | 1,000 | - | +10.74% | - | - |
05/15 | 162 | 162 | 162 | 162 | 0% | 1,000 | - | +9.46% | - | - |
05/14 | 162 | 162 | 162 | 162 | 0% | 1,000 | - | +10.2% | - | - |
05/13 | 162 | 162 | 162 | 162 | -2.99% | 1,000 | - | +10.2% | - | - |
05/12 | 167 | 167 | 167 | 167 | -2.91% | 1,000 | - | +14.38% | - | - |
04/27 | 172 | 172 | 172 | 172 | +5.52% | 3,000 | - | +18.62% | - | - |
04/14 | 162 | 163 | 162 | 163 | +6.54% | 2,000 | - | +13.19% | - | - |
04/13 | 153 | 153 | 153 | 153 | +5.52% | 1,000 | - | +6.99% | - | - |
04/09 | 145 | 145 | 145 | 145 | +0.69% | 1,000 | - | +2.11% | - | - |
04/06 | 144 | 144 | 144 | 144 | +0.7% | 1,000 | - | +0.7% | - | - |
04/01 | 143 | 143 | 143 | 143 | -0.69% | 1,000 | - | 0% | - | - |
03/30 | 144 | 144 | 144 | 144 | +1.41% | 1,000 | - | +0.7% | - | - |
03/27 | 142 | 142 | 142 | 142 | -2.07% | 2,000 | - | -1.39% | - | - |