株価チャート
2009/09/30~2010/02/26
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 |
02/26 | 292 | 297 | 292 | 297 | +2.06% | 1,900 | - | -0.67% | - | - |
02/25 | 298 | 298 | 290 | 291 | +1.04% | 3,400 | - | -2.68% | - | - |
02/24 | 286 | 292 | 285 | 288 | -3.36% | 5,100 | - | -4% | - | - |
02/23 | 282 | 298 | 282 | 298 | +4.2% | 12,100 | - | -0.67% | - | - |
02/22 | 288 | 293 | 285 | 286 | -0.35% | 6,000 | - | -4.98% | - | - |
02/19 | 291 | 291 | 287 | 287 | +0.35% | 10,300 | - | -4.65% | - | - |
02/18 | 283 | 292 | 283 | 286 | -1.38% | 12,900 | - | -5.3% | - | - |
02/17 | 278 | 298 | 270 | 290 | -1.02% | 66,000 | - | -4.29% | - | - |
02/16 | 291 | 300 | 291 | 293 | -1.68% | 93,000 | - | -3.62% | - | - |
02/15 | 302 | 305 | 293 | 298 | -1.97% | 42,100 | - | -1.97% | - | - |
02/12 | 302 | 304 | 302 | 304 | +0.33% | 10,400 | - | 0% | - | - |
02/10 | 305 | 305 | 303 | 303 | 0% | 4,700 | - | -0.33% | - | - |
02/09 | 305 | 305 | 302 | 303 | -0.66% | 2,400 | - | -0.33% | - | - |
02/08 | 305 | 306 | 301 | 305 | +0.33% | 3,400 | - | +0.33% | - | - |
02/05 | 305 | 305 | 303 | 304 | -0.33% | 5,800 | - | 0% | - | - |
02/04 | 305 | 305 | 304 | 305 | +0.33% | 2,100 | - | +0.33% | - | - |
02/03 | 303 | 304 | 300 | 304 | +1.33% | 3,800 | - | +0.33% | - | - |
02/02 | 302 | 303 | 300 | 300 | 0% | 3,500 | - | -0.99% | - | - |
02/01 | 299 | 304 | 299 | 300 | +0.67% | 1,400 | - | -0.99% | - | - |
01/29 | 304 | 305 | 298 | 298 | -2.93% | 13,900 | - | -1.32% | - | - |
01/28 | 307 | 307 | 304 | 307 | 0% | 3,300 | - | +1.66% | - | - |
01/27 | 304 | 307 | 303 | 307 | +0.99% | 1,400 | - | +1.66% | - | - |
01/26 | 305 | 306 | 304 | 304 | -0.33% | 6,500 | - | +0.66% | - | - |
01/25 | 305 | 308 | 305 | 305 | -0.97% | 3,500 | - | +1.33% | - | - |
01/22 | 305 | 309 | 305 | 308 | +0.98% | 4,000 | - | +2.33% | - | - |
01/21 | 302 | 308 | 302 | 305 | +1.33% | 1,200 | - | +1.33% | - | - |
01/20 | 305 | 308 | 301 | 301 | -1.31% | 2,200 | - | +0.33% | - | - |
01/19 | 310 | 310 | 305 | 305 | -0.65% | 1,100 | - | +1.67% | - | - |
01/18 | 308 | 308 | 305 | 307 | +1.32% | 4,500 | - | +2.33% | - | - |
01/15 | 311 | 311 | 303 | 303 | -1.62% | 2,300 | - | +1.34% | - | - |
01/14 | 312 | 312 | 304 | 308 | -0.32% | 1,200 | - | +3.01% | - | - |
01/13 | 310 | 310 | 309 | 309 | +2.32% | 300 | - | +3.34% | - | - |
01/12 | 314 | 314 | 302 | 302 | -1.31% | 4,300 | - | +1.34% | - | - |
01/08 | 309 | 312 | 301 | 306 | -0.65% | 4,100 | - | +2.68% | - | - |
01/07 | 300 | 308 | 300 | 308 | +2.67% | 7,500 | - | +3.7% | - | - |
01/06 | 304 | 304 | 300 | 300 | -0.66% | 1,200 | - | +1.69% | - | - |
01/05 | 315 | 315 | 299 | 302 | 0% | 7,300 | - | +2.37% | - | - |
01/04 | 300 | 302 | 299 | 302 | +0.67% | 2,100 | - | +2.72% | - | - |
2009 |
12/30 | 299 | 300 | 296 | 300 | +2.04% | 2,600 | - | +2.39% | - | - |
12/29 | 295 | 302 | 294 | 294 | -0.34% | 5,800 | - | +0.68% | - | - |
12/28 | 294 | 299 | 294 | 295 | +0.34% | 6,300 | - | +1.03% | - | - |
12/25 | 294 | 295 | 291 | 294 | 0% | 1,400 | - | +0.68% | - | - |
12/24 | 293 | 295 | 293 | 294 | -0.34% | 1,900 | - | +1.03% | - | - |
12/22 | 292 | 295 | 291 | 295 | 0% | 2,000 | - | +1.37% | - | - |
12/21 | 300 | 300 | 292 | 295 | -1.01% | 1,800 | - | +1.37% | - | - |
12/18 | 298 | 302 | 296 | 298 | 0% | 1,400 | - | +2.41% | - | - |
12/17 | 297 | 298 | 297 | 298 | -0.33% | 200 | - | +2.41% | - | - |
12/16 | 302 | 302 | 299 | 299 | -0.66% | 300 | - | +2.75% | - | - |
12/15 | 301 | 301 | 291 | 301 | +0.33% | 900 | - | +3.44% | - | - |
12/14 | 292 | 300 | 292 | 300 | +2.04% | 1,200 | - | +3.09% | - | - |
12/11 | 292 | 299 | 292 | 294 | +0.34% | 2,100 | - | +1.03% | - | - |
12/10 | 300 | 300 | 293 | 293 | +0.69% | 2,100 | - | +0.34% | - | - |
12/09 | 299 | 299 | 291 | 291 | -2.68% | 1,400 | - | -0.34% | - | - |
12/08 | 304 | 304 | 299 | 299 | +0.67% | 500 | - | +2.05% | - | - |
12/07 | 320 | 320 | 292 | 297 | -4.19% | 10,200 | - | +1.37% | - | - |
12/04 | 293 | 310 | 293 | 310 | +6.16% | 3,900 | - | +5.8% | - | - |
12/03 | 283 | 292 | 283 | 292 | +3.18% | 1,100 | - | 0% | - | - |
12/02 | 282 | 283 | 278 | 283 | +1.07% | 600 | - | -3.41% | - | - |
12/01 | 276 | 280 | 275 | 280 | +0.72% | 1,000 | - | -4.44% | - | - |
11/30 | 278 | 278 | 278 | 278 | -0.71% | 1,900 | - | -5.44% | - | - |
11/27 | 286 | 286 | 278 | 280 | -3.45% | 400 | - | -5.08% | - | - |
11/26 | 269 | 290 | 268 | 290 | +8.21% | 800 | - | -2.03% | - | - |
11/25 | 274 | 294 | 268 | 268 | -2.19% | 2,100 | - | -9.76% | - | - |
11/24 | 293 | 293 | 273 | 274 | -6.8% | 1,500 | - | -8.05% | - | - |
11/20 | 285 | 294 | 284 | 294 | +0.68% | 600 | - | -2% | - | - |
11/19 | 293 | 293 | 292 | 292 | +2.46% | 400 | - | -2.99% | - | - |
11/18 | 292 | 292 | 285 | 285 | -2.4% | 2,500 | - | -5.63% | - | - |
11/17 | 293 | 293 | 292 | 292 | -0.68% | 800 | - | -3.63% | - | - |
11/16 | 296 | 296 | 294 | 294 | -0.68% | 1,700 | - | -3.29% | - | - |
11/13 | 297 | 297 | 296 | 296 | -0.67% | 600 | - | -2.95% | - | - |
11/12 | 297 | 298 | 297 | 298 | -1.32% | 1,300 | - | -2.3% | - | - |
11/11 | 300 | 303 | 298 | 302 | +1.34% | 800 | - | -0.98% | - | - |
11/10 | 311 | 311 | 298 | 298 | 0% | 3,300 | - | -2.3% | - | - |
11/09 | 305 | 305 | 298 | 298 | -2.3% | 2,200 | - | -2.3% | - | - |
11/06 | 311 | 311 | 302 | 305 | -1.93% | 600 | - | 0% | - | - |
11/05 | 310 | 311 | 300 | 311 | +1.97% | 6,000 | - | +1.63% | - | - |
11/04 | 303 | 305 | 300 | 305 | +2.01% | 2,500 | - | -0.33% | - | - |
11/02 | 300 | 304 | 295 | 299 | -1.64% | 3,100 | - | -2.61% | - | - |
10/30 | 297 | 305 | 297 | 304 | +3.75% | 5,000 | - | -1.62% | - | - |
10/29 | 297 | 297 | 293 | 293 | -1.35% | 2,500 | - | -5.18% | - | - |
10/28 | 297 | 297 | 296 | 297 | -1% | 1,000 | - | -4.19% | - | - |
10/27 | 304 | 304 | 300 | 300 | -0.99% | 1,400 | - | -3.23% | - | - |
10/26 | 304 | 304 | 299 | 303 | -0.98% | 1,600 | - | -2.57% | - | - |
10/23 | 302 | 306 | 302 | 306 | +2.34% | 2,700 | - | -1.61% | - | - |
10/22 | 295 | 301 | 295 | 299 | +1.01% | 4,500 | - | -3.86% | - | - |
10/21 | 300 | 300 | 291 | 296 | -2.63% | 4,200 | - | -4.82% | - | - |
10/20 | 302 | 310 | 302 | 304 | -1.62% | 2,100 | - | -2.56% | - | - |
10/19 | 308 | 309 | 308 | 309 | -2.22% | 1,100 | - | -0.96% | - | - |
10/16 | 318 | 318 | 310 | 316 | -0.94% | 600 | - | +0.96% | - | - |
10/15 | 319 | 319 | 319 | 319 | +0.63% | 100 | - | +2.24% | - | - |
10/14 | 317 | 317 | 317 | 317 | -0.94% | 100 | - | +1.93% | - | - |
10/13 | 327 | 327 | 317 | 320 | +0.63% | 2,500 | - | +3.56% | - | - |
10/09 | 315 | 322 | 315 | 318 | +0.95% | 2,100 | - | +3.25% | - | - |
10/08 | 304 | 315 | 303 | 315 | +5% | 5,000 | - | +2.94% | - | - |
10/07 | 295 | 300 | 295 | 300 | +1.69% | 500 | - | -1.64% | - | - |
10/06 | 293 | 295 | 287 | 295 | -1.34% | 1,200 | - | -2.96% | - | - |
10/05 | 275 | 299 | 275 | 299 | +1.36% | 8,700 | - | -1.64% | - | - |
10/02 | 302 | 304 | 285 | 295 | -2.32% | 6,000 | - | -2.64% | - | - |
10/01 | 302 | 309 | 301 | 302 | -8.21% | 9,300 | - | -0.33% | - | - |
09/30 | 320 | 329 | 315 | 329 | +4.78% | 4,400 | - | +8.94% | - | - |