株価チャート
2009/10/26~2010/03/24
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 |
03/24 | 689 | 689 | 684 | 688 | -0.15% | 10,700 | - | +1.93% | - | - |
03/23 | 689 | 689 | 684 | 689 | +0.15% | 16,000 | - | +2.07% | - | - |
03/19 | 686 | 690 | 685 | 688 | +0.44% | 6,600 | - | +2.08% | - | - |
03/18 | 687 | 690 | 685 | 685 | -0.29% | 7,500 | - | +1.78% | - | - |
03/17 | 690 | 690 | 686 | 687 | -0.43% | 5,900 | - | +2.08% | - | - |
03/16 | 690 | 691 | 684 | 690 | 0% | 14,500 | - | +2.53% | - | - |
03/15 | 690 | 690 | 686 | 690 | 0% | 11,600 | - | +2.68% | - | - |
03/12 | 690 | 690 | 689 | 690 | +0.29% | 9,100 | - | +2.68% | - | - |
03/11 | 685 | 689 | 685 | 688 | +0.44% | 5,900 | - | +2.53% | - | - |
03/10 | 685 | 688 | 683 | 685 | 0% | 6,000 | - | +2.09% | - | - |
03/09 | 688 | 689 | 684 | 685 | -0.44% | 4,800 | - | +2.24% | - | - |
03/08 | 685 | 688 | 675 | 688 | +1.47% | 13,200 | - | +2.69% | - | - |
03/05 | 679 | 679 | 673 | 678 | -0.15% | 4,100 | - | +1.35% | - | - |
03/04 | 678 | 680 | 675 | 679 | +0.59% | 4,200 | - | +1.65% | - | - |
03/03 | 672 | 675 | 670 | 675 | +1.05% | 2,200 | - | +1.2% | - | - |
03/02 | 664 | 670 | 651 | 668 | +1.06% | 6,400 | - | +0.15% | - | - |
03/01 | 650 | 664 | 649 | 661 | +1.69% | 15,400 | - | -0.9% | - | - |
02/26 | 650 | 650 | 645 | 650 | +0.15% | 3,800 | - | -2.69% | - | - |
02/25 | 652 | 662 | 647 | 649 | -0.15% | 3,300 | - | -2.99% | - | - |
02/24 | 650 | 651 | 645 | 650 | +0.15% | 3,700 | - | -2.99% | - | - |
02/23 | 649 | 649 | 644 | 649 | +0.78% | 4,600 | - | -3.28% | - | - |
02/22 | 665 | 677 | 641 | 644 | -3.88% | 17,000 | - | -4.17% | - | - |
02/19 | 673 | 678 | 661 | 670 | 0% | 6,700 | - | -0.45% | - | - |
02/18 | 677 | 680 | 670 | 670 | -1.47% | 4,200 | - | -0.45% | - | - |
02/17 | 679 | 680 | 672 | 680 | +0.15% | 2,200 | - | +1.04% | - | - |
02/16 | 680 | 683 | 672 | 679 | 0% | 1,900 | - | +1.04% | - | - |
02/15 | 680 | 680 | 670 | 679 | +1.8% | 2,100 | - | +1.19% | - | - |
02/12 | 687 | 687 | 667 | 667 | -1.62% | 9,100 | - | -0.45% | - | - |
02/10 | 680 | 680 | 678 | 678 | -0.15% | 3,800 | - | +1.35% | - | - |
02/09 | 681 | 681 | 675 | 679 | -0.15% | 1,900 | - | +1.8% | - | - |
02/08 | 678 | 681 | 675 | 680 | +0.44% | 3,400 | - | +2.26% | - | - |
02/05 | 678 | 678 | 670 | 677 | 0% | 3,100 | - | +2.27% | - | - |
02/04 | 678 | 678 | 670 | 677 | +0.15% | 1,700 | - | +2.73% | - | - |
02/03 | 672 | 676 | 672 | 676 | +0.6% | 2,400 | - | +3.05% | - | - |
02/02 | 668 | 672 | 665 | 672 | +1.36% | 1,500 | - | +3.07% | - | - |
02/01 | 668 | 668 | 650 | 663 | -0.45% | 3,400 | - | +2% | - | - |
01/29 | 664 | 666 | 650 | 666 | +0.3% | 5,000 | - | +2.94% | - | - |
01/28 | 671 | 671 | 661 | 664 | +1.22% | 2,800 | - | +3.11% | - | - |
01/27 | 670 | 670 | 656 | 656 | -2.24% | 7,900 | - | +2.18% | - | - |
01/26 | 675 | 675 | 666 | 671 | -0.59% | 4,500 | - | +5.01% | - | - |
01/25 | 679 | 682 | 674 | 675 | -0.59% | 4,700 | - | +6.13% | - | - |
01/22 | 687 | 687 | 673 | 679 | +0.15% | 10,000 | - | +7.1% | - | - |
01/21 | 677 | 678 | 674 | 678 | +0.15% | 2,900 | - | +7.62% | - | - |
01/20 | 677 | 677 | 672 | 677 | +0.3% | 2,500 | - | +7.97% | - | - |
01/19 | 675 | 675 | 669 | 675 | +0.45% | 2,900 | - | +8.17% | - | - |
01/18 | 671 | 673 | 670 | 672 | +0.3% | 4,400 | - | +8.21% | - | - |
01/15 | 669 | 671 | 668 | 670 | +0.3% | 4,600 | - | +8.41% | - | - |
01/14 | 669 | 669 | 666 | 668 | +0.15% | 2,200 | - | +8.44% | - | - |
01/13 | 666 | 668 | 660 | 667 | +0.15% | 5,300 | - | +8.81% | - | - |
01/12 | 660 | 666 | 658 | 666 | +2.78% | 10,000 | - | +9.18% | - | - |
01/08 | 647 | 648 | 645 | 648 | +0.62% | 3,000 | - | +6.58% | - | - |
01/07 | 647 | 647 | 640 | 644 | +0.31% | 2,600 | - | +6.27% | - | - |
01/06 | 647 | 647 | 636 | 642 | +0.94% | 5,200 | - | +6.12% | - | - |
01/05 | 627 | 649 | 627 | 636 | +2.42% | 5,700 | - | +5.47% | - | - |
01/04 | 602 | 624 | 602 | 621 | +3.33% | 4,900 | - | +3.16% | - | - |
2009 |
12/30 | 601 | 602 | 600 | 601 | 0% | 4,200 | - | -0.17% | - | - |
12/29 | 600 | 601 | 599 | 601 | -0.17% | 8,800 | - | -0.17% | - | - |
12/28 | 600 | 602 | 598 | 602 | +0.84% | 5,300 | - | -0.17% | - | - |
12/25 | 599 | 601 | 597 | 597 | -0.33% | 6,000 | - | -1% | - | - |
12/24 | 599 | 601 | 598 | 599 | +0.34% | 7,100 | - | -0.66% | - | - |
12/22 | 598 | 599 | 597 | 597 | -0.17% | 2,500 | - | -1.16% | - | - |
12/21 | 600 | 600 | 597 | 598 | -0.17% | 4,200 | - | -1.16% | - | - |
12/18 | 599 | 600 | 598 | 599 | 0% | 3,400 | - | -0.99% | - | - |
12/17 | 600 | 600 | 598 | 599 | -0.33% | 2,700 | - | -1.16% | - | - |
12/16 | 600 | 601 | 598 | 601 | 0% | 6,600 | - | -0.99% | - | - |
12/15 | 601 | 601 | 600 | 601 | +0.17% | 1,500 | - | -1.15% | - | - |
12/14 | 600 | 601 | 598 | 600 | 0% | 10,600 | - | -1.32% | - | - |
12/11 | 601 | 602 | 598 | 600 | -0.17% | 10,400 | - | -1.48% | - | - |
12/10 | 600 | 602 | 599 | 601 | -0.17% | 8,800 | - | -1.48% | - | - |
12/09 | 602 | 602 | 600 | 602 | 0% | 2,600 | - | -1.31% | - | - |
12/08 | 601 | 602 | 600 | 602 | +0.17% | 3,900 | - | -1.47% | - | - |
12/07 | 602 | 603 | 599 | 601 | +0.33% | 6,100 | - | -1.8% | - | - |
12/04 | 604 | 605 | 599 | 599 | -0.83% | 3,800 | - | -2.44% | - | - |
12/03 | 605 | 605 | 598 | 604 | -0.17% | 7,000 | - | -1.95% | - | - |
12/02 | 600 | 605 | 600 | 605 | +0.5% | 3,500 | - | -1.94% | - | - |
12/01 | 600 | 604 | 597 | 602 | -0.33% | 7,500 | - | -2.75% | - | - |
11/30 | 600 | 608 | 600 | 604 | +0.17% | 3,400 | - | -2.58% | - | - |
11/27 | 609 | 609 | 596 | 603 | -1.15% | 4,300 | - | -3.05% | - | - |
11/26 | 610 | 612 | 610 | 610 | 0% | 600 | - | -2.09% | - | - |
11/25 | 612 | 612 | 607 | 610 | -1.29% | 1,100 | - | -2.24% | - | - |
11/24 | 612 | 630 | 600 | 618 | +1.31% | 4,800 | - | -1.12% | - | - |
11/20 | 601 | 612 | 600 | 610 | -0.16% | 5,600 | - | -2.56% | - | - |
11/19 | 611 | 613 | 601 | 611 | +0.16% | 3,900 | - | -2.71% | - | - |
11/18 | 611 | 613 | 610 | 610 | -0.16% | 2,800 | - | -3.02% | - | - |
11/17 | 615 | 615 | 611 | 611 | -0.65% | 1,700 | - | -2.86% | - | - |
11/16 | 616 | 620 | 615 | 615 | -0.32% | 5,000 | - | -2.38% | - | - |
11/13 | 620 | 620 | 617 | 617 | -0.16% | 4,400 | - | -2.22% | - | - |
11/12 | 623 | 623 | 618 | 618 | 0% | 11,600 | - | -2.06% | - | - |
11/11 | 618 | 619 | 616 | 618 | 0% | 3,900 | - | -2.22% | - | - |
11/10 | 619 | 621 | 618 | 618 | 0% | 4,200 | - | -2.22% | - | - |
11/09 | 618 | 621 | 617 | 618 | 0% | 4,300 | - | -2.37% | - | - |
11/06 | 618 | 618 | 615 | 618 | +0.16% | 3,000 | - | -2.68% | - | - |
11/05 | 618 | 618 | 615 | 617 | -0.32% | 2,700 | - | -2.99% | - | - |
11/04 | 615 | 619 | 615 | 619 | +0.16% | 2,700 | - | -2.98% | - | - |
11/02 | 615 | 619 | 610 | 618 | -2.98% | 10,900 | - | -3.44% | - | - |
10/30 | 639 | 640 | 637 | 637 | +0.16% | 1,800 | - | -0.78% | - | - |
10/29 | 645 | 645 | 636 | 636 | -1.4% | 2,900 | - | -1.55% | - | - |
10/28 | 646 | 647 | 643 | 645 | +0.62% | 2,600 | - | -0.77% | - | - |
10/27 | 646 | 646 | 641 | 641 | -0.47% | 1,900 | - | -1.84% | - | - |
10/26 | 644 | 646 | 641 | 644 | +0.94% | 1,500 | - | -1.83% | - | - |