株価チャート
2009/09/02~2010/03/31
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 | 185 | 185 | 185 | 185 | -0.54% | 1,000 | 15億6840万 | +1.65% | 4.19 | 0.64 |
03/30 | 186 | 186 | 186 | 186 | 0% | 1,000 | - | +2.2% | - | - |
03/29 | 186 | 186 | 186 | 186 | -4.12% | 1,000 | - | +2.76% | - | - |
03/26 | 194 | 195 | 194 | 194 | +4.86% | 3,000 | - | +7.78% | - | - |
03/23 | 185 | 185 | 185 | 185 | -2.12% | 1,000 | - | +3.35% | - | - |
03/19 | 183 | 189 | 183 | 189 | +4.42% | 7,000 | - | +6.18% | - | - |
03/18 | 183 | 183 | 181 | 181 | 0% | 3,000 | - | +2.26% | - | - |
03/17 | 182 | 182 | 181 | 181 | -3.21% | 7,000 | - | +2.26% | - | - |
03/16 | 181 | 187 | 181 | 187 | +1.08% | 3,000 | - | +5.65% | - | - |
03/09 | 184 | 185 | 184 | 185 | -0.54% | 2,000 | - | +5.11% | - | - |
03/03 | 186 | 186 | 186 | 186 | -1.59% | 3,000 | - | +6.29% | - | - |
03/01 | 186 | 189 | 186 | 189 | +1.07% | 2,000 | - | +8.62% | - | - |
02/26 | 187 | 187 | 186 | 187 | +1.63% | 3,000 | - | +8.09% | - | - |
02/25 | 184 | 184 | 184 | 184 | +3.95% | 1,000 | - | +6.98% | - | - |
02/24 | 175 | 177 | 175 | 177 | 0% | 2,000 | - | +3.51% | - | - |
02/19 | 177 | 177 | 177 | 177 | 0% | 1,000 | - | +4.12% | - | - |
02/17 | 178 | 178 | 177 | 177 | -1.67% | 2,000 | - | +4.12% | - | - |
02/16 | 180 | 180 | 180 | 180 | 0% | 2,000 | - | +6.51% | - | - |
02/15 | 180 | 180 | 180 | 180 | +4.65% | 3,000 | - | +6.51% | - | - |
02/10 | 186 | 186 | 172 | 172 | -7.03% | 6,000 | - | +2.38% | - | - |
02/09 | 180 | 185 | 180 | 185 | +5.71% | 2,000 | - | +10.78% | - | - |
02/05 | 175 | 175 | 175 | 175 | 0% | 1,000 | - | +5.42% | - | - |
02/04 | 175 | 176 | 175 | 175 | 0% | 9,000 | - | +6.06% | - | - |
02/03 | 175 | 175 | 175 | 175 | 0% | 1,000 | - | +6.06% | - | - |
02/01 | 175 | 175 | 175 | 175 | +2.94% | 2,000 | - | +6.71% | - | - |
01/29 | 171 | 175 | 170 | 170 | 0% | 10,000 | - | +4.29% | - | - |
01/26 | 178 | 178 | 170 | 170 | -1.73% | 5,000 | - | +4.94% | - | - |
01/25 | 173 | 173 | 173 | 173 | +4.85% | 1,000 | - | +7.45% | - | - |
01/21 | 165 | 165 | 165 | 165 | +2.48% | 3,000 | - | +3.13% | - | - |
01/20 | 161 | 161 | 161 | 161 | -5.29% | 1,000 | - | +0.63% | - | - |
01/19 | 174 | 174 | 170 | 170 | 0% | 2,000 | - | +6.25% | - | - |
01/18 | 164 | 170 | 164 | 170 | 0% | 4,000 | - | +6.92% | - | - |
01/15 | 174 | 174 | 170 | 170 | +3.66% | 2,000 | - | +6.92% | - | - |
01/13 | 160 | 164 | 160 | 164 | +3.14% | 2,000 | - | +3.14% | - | - |
01/08 | 159 | 159 | 159 | 159 | -0.63% | 1,000 | - | 0% | - | - |
01/07 | 155 | 160 | 155 | 160 | -1.84% | 2,000 | - | +0.63% | - | - |
01/05 | 164 | 164 | 163 | 163 | 0% | 2,000 | - | +2.52% | - | - |
2009 |
12/30 | 163 | 163 | 163 | 163 | +3.16% | 3,000 | - | +1.88% | - | - |
12/29 | 158 | 158 | 158 | 158 | -8.67% | 4,000 | - | -1.25% | - | - |
12/28 | 173 | 173 | 173 | 173 | +4.85% | 2,000 | - | +6.79% | - | - |
12/25 | 165 | 165 | 165 | 165 | +4.43% | 1,000 | - | +1.85% | - | - |
12/17 | 156 | 158 | 156 | 158 | -4.82% | 3,000 | - | -3.07% | - | - |
12/15 | 146 | 166 | 146 | 166 | +6.41% | 4,000 | - | +1.22% | - | - |
12/14 | 162 | 162 | 156 | 156 | -3.11% | 4,000 | - | -4.88% | - | - |
12/11 | 161 | 161 | 161 | 161 | -0.62% | 1,000 | - | -3.01% | - | - |
12/10 | 162 | 162 | 162 | 162 | +4.52% | 2,000 | - | -2.99% | - | - |
12/09 | 155 | 155 | 155 | 155 | -3.13% | 1,000 | - | -7.74% | - | - |
12/08 | 160 | 160 | 160 | 160 | +5.96% | 1,000 | - | -5.88% | - | - |
12/04 | 154 | 154 | 151 | 151 | -1.95% | 3,000 | - | -11.7% | - | - |
12/02 | 154 | 154 | 154 | 154 | +3.36% | 1,000 | - | -10.47% | - | - |
12/01 | 149 | 149 | 149 | 149 | 0% | 1,000 | - | -14.37% | - | - |
11/30 | 149 | 149 | 149 | 149 | 0% | 1,000 | - | -15.34% | - | - |
11/27 | 150 | 150 | 141 | 149 | -1.32% | 10,000 | - | -16.29% | - | - |
11/26 | 160 | 160 | 151 | 151 | -2.58% | 2,000 | - | -16.11% | - | - |
11/25 | 165 | 165 | 150 | 155 | -1.9% | 3,000 | - | -14.36% | - | - |
11/20 | 158 | 158 | 158 | 158 | +0.64% | 1,000 | - | -12.71% | - | - |
11/19 | 166 | 166 | 157 | 157 | -7.65% | 8,000 | - | -13.74% | - | - |
11/18 | 170 | 170 | 170 | 170 | +3.66% | 1,000 | - | -7.61% | - | - |
11/16 | 164 | 164 | 164 | 164 | -2.38% | 1,000 | - | -11.35% | - | - |
11/13 | 172 | 172 | 168 | 168 | +1.82% | 2,000 | - | -10.16% | - | - |
11/11 | 172 | 172 | 165 | 165 | -6.78% | 4,000 | - | -12.23% | - | - |
11/10 | 177 | 177 | 177 | 177 | +1.14% | 5,000 | - | -6.84% | - | - |
11/09 | 185 | 185 | 175 | 175 | -7.89% | 3,000 | - | -8.38% | - | - |
11/06 | 184 | 190 | 184 | 190 | +0.53% | 7,000 | - | -1.04% | - | - |
11/05 | 178 | 189 | 178 | 189 | +6.18% | 3,000 | - | -1.56% | - | - |
11/04 | 178 | 178 | 178 | 178 | -1.66% | 3,000 | - | -7.77% | - | - |
11/02 | 181 | 181 | 180 | 181 | -2.69% | 3,000 | - | -6.22% | - | - |
10/29 | 189 | 189 | 186 | 186 | -3.63% | 6,000 | - | -4.12% | - | - |
10/28 | 193 | 193 | 193 | 193 | 0% | 3,000 | - | 0% | - | - |
10/27 | 191 | 193 | 191 | 193 | +1.58% | 2,000 | - | +0.52% | - | - |
10/26 | 189 | 190 | 183 | 190 | +0.53% | 7,000 | - | -0.52% | - | - |
10/23 | 189 | 189 | 189 | 189 | +2.72% | 2,000 | - | -0.53% | - | - |
10/22 | 187 | 187 | 184 | 184 | -4.17% | 6,000 | - | -2.13% | - | - |
10/19 | 192 | 192 | 192 | 192 | -4% | 1,000 | - | +2.67% | - | - |
10/15 | 200 | 200 | 200 | 200 | +1.52% | 1,000 | - | +7.53% | - | - |
10/09 | 197 | 197 | 197 | 197 | +0.51% | 2,000 | - | +7.07% | - | - |
10/08 | 191 | 196 | 191 | 196 | +3.16% | 2,000 | - | +7.69% | - | - |
10/07 | 181 | 190 | 181 | 190 | +2.7% | 2,000 | - | +4.4% | - | - |
10/06 | 184 | 185 | 184 | 185 | +11.45% | 3,000 | - | +2.78% | - | - |
10/05 | 189 | 189 | 166 | 166 | -5.68% | 6,000 | - | -6.74% | - | - |
10/02 | 165 | 176 | 150 | 176 | -12% | 12,000 | - | -1.12% | - | - |
10/01 | 200 | 200 | 200 | 200 | -2.44% | 1,000 | - | +13.64% | - | - |
09/30 | 205 | 205 | 205 | 205 | 0% | 7,000 | - | +17.82% | - | - |
09/29 | 205 | 205 | 205 | 205 | +5.13% | 2,000 | - | +19.88% | - | - |
09/28 | 215 | 215 | 195 | 195 | -9.3% | 6,000 | - | +16.07% | - | - |
09/25 | 213 | 215 | 205 | 215 | +2.38% | 15,000 | - | +29.52% | - | - |
09/24 | 198 | 210 | 198 | 210 | +7.69% | 6,000 | - | +28.83% | - | - |
09/18 | 194 | 203 | 194 | 195 | +1.04% | 10,000 | - | +21.12% | - | - |
09/17 | 210 | 210 | 193 | 193 | -6.31% | 19,000 | - | +21.38% | - | - |
09/16 | 195 | 206 | 195 | 206 | +5.64% | 27,000 | - | +32.05% | - | - |
09/15 | 194 | 195 | 181 | 195 | +2.63% | 23,000 | - | +26.62% | - | - |
09/14 | 179 | 190 | 179 | 190 | +11.76% | 29,000 | - | +25% | - | - |
09/11 | 168 | 170 | 168 | 170 | +0.59% | 3,000 | - | +13.33% | - | - |
09/10 | 160 | 169 | 160 | 169 | +5.62% | 9,000 | - | +12.67% | - | - |
09/09 | 160 | 160 | 160 | 160 | +1.91% | 2,000 | - | +7.38% | - | - |
09/08 | 157 | 157 | 157 | 157 | 0% | 1,000 | - | +6.08% | - | - |
09/07 | 157 | 157 | 157 | 157 | 0% | 1,000 | - | +6.8% | - | - |
09/04 | 157 | 157 | 157 | 157 | +2.61% | 2,000 | - | +6.8% | - | - |
09/03 | 156 | 156 | 153 | 153 | -1.29% | 5,000 | - | +4.79% | - | - |
09/02 | 153 | 155 | 153 | 155 | -1.9% | 6,000 | - | +6.16% | - | - |