株価チャート
2009/11/02~2010/03/31
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 | 470 | 485 | 470 | 481 | +0.21% | 4,200 | 15億1515万 | -3.02% | 10.56 | 1.17 |
03/30 | 478 | 480 | 478 | 480 | +0.42% | 8,100 | - | -3.23% | - | - |
03/29 | 483 | 483 | 474 | 478 | -7.18% | 13,000 | - | -3.63% | - | - |
03/26 | 515 | 518 | 515 | 515 | 0% | 19,100 | - | +3.83% | - | - |
03/25 | 516 | 517 | 511 | 515 | +0.19% | 11,300 | - | +4.04% | - | - |
03/24 | 520 | 520 | 511 | 514 | -0.19% | 4,200 | - | +4.05% | - | - |
03/23 | 511 | 520 | 510 | 515 | +0.19% | 12,100 | - | +4.46% | - | - |
03/19 | 514 | 515 | 507 | 514 | +0.98% | 11,100 | - | +4.68% | - | - |
03/18 | 510 | 514 | 509 | 509 | -0.97% | 1,000 | - | +3.88% | - | - |
03/17 | 506 | 516 | 505 | 514 | +0.78% | 2,800 | - | +5.11% | - | - |
03/16 | 505 | 510 | 504 | 510 | 0% | 7,500 | - | +4.72% | - | - |
03/15 | 498 | 515 | 498 | 510 | +2.41% | 7,300 | - | +4.94% | - | - |
03/12 | 495 | 499 | 494 | 498 | 0% | 1,400 | - | +2.47% | - | - |
03/11 | 492 | 499 | 488 | 498 | +0.61% | 15,500 | - | +2.26% | - | - |
03/10 | 491 | 495 | 490 | 495 | +1.02% | 7,900 | - | +1.43% | - | - |
03/09 | 488 | 490 | 488 | 490 | +0.62% | 3,500 | - | +0.2% | - | - |
03/08 | 482 | 488 | 482 | 487 | +1.04% | 5,800 | - | -0.81% | - | - |
03/05 | 483 | 490 | 482 | 482 | 0% | 4,100 | - | -2.03% | - | - |
03/04 | 485 | 489 | 473 | 482 | -1.63% | 3,500 | - | -2.43% | - | - |
03/03 | 488 | 490 | 481 | 490 | -1.61% | 6,600 | - | -1.21% | - | - |
03/02 | 479 | 498 | 477 | 498 | +3.75% | 3,800 | - | 0% | - | - |
03/01 | 479 | 480 | 475 | 480 | 0% | 6,300 | - | -3.81% | - | - |
02/26 | 480 | 480 | 476 | 480 | +1.27% | 900 | - | -4.19% | - | - |
02/25 | 485 | 486 | 474 | 474 | -1.86% | 6,000 | - | -5.77% | - | - |
02/24 | 484 | 484 | 482 | 483 | +0.21% | 1,700 | - | -4.36% | - | - |
02/23 | 485 | 486 | 478 | 482 | -0.82% | 2,800 | - | -4.93% | - | - |
02/22 | 477 | 487 | 477 | 486 | -0.21% | 3,300 | - | -4.33% | - | - |
02/19 | 484 | 487 | 482 | 487 | +0.83% | 3,600 | - | -4.32% | - | - |
02/18 | 481 | 484 | 480 | 483 | -0.82% | 1,700 | - | -5.29% | - | - |
02/17 | 480 | 487 | 479 | 487 | -0.61% | 3,300 | - | -4.7% | - | - |
02/16 | 476 | 490 | 476 | 490 | +2.51% | 6,200 | - | -4.11% | - | - |
02/15 | 479 | 480 | 478 | 478 | -0.42% | 3,900 | - | -6.64% | - | - |
02/12 | 478 | 482 | 478 | 480 | +0.84% | 600 | - | -6.43% | - | - |
02/10 | 471 | 486 | 471 | 476 | +0.42% | 2,600 | - | -7.39% | - | - |
02/09 | 473 | 474 | 461 | 474 | -0.21% | 7,400 | - | -8.14% | - | - |
02/08 | 485 | 495 | 473 | 475 | -7.41% | 24,600 | - | -8.12% | - | - |
02/05 | 517 | 518 | 512 | 513 | -2.29% | 2,400 | - | -0.97% | - | - |
02/04 | 530 | 530 | 525 | 525 | 0% | 1,100 | - | +1.55% | - | - |
02/03 | 529 | 529 | 511 | 525 | 0% | 1,600 | - | +1.74% | - | - |
02/02 | 530 | 530 | 525 | 525 | -0.19% | 300 | - | +1.94% | - | - |
02/01 | 532 | 532 | 526 | 526 | -0.38% | 2,200 | - | +2.53% | - | - |
01/29 | 530 | 534 | 528 | 528 | +0.38% | 2,200 | - | +3.33% | - | - |
01/28 | 531 | 531 | 526 | 526 | -1.87% | 2,500 | - | +3.34% | - | - |
01/27 | 530 | 536 | 529 | 536 | 0% | 1,700 | - | +5.72% | - | - |
01/26 | 533 | 538 | 528 | 536 | +1.13% | 2,900 | - | +6.14% | - | - |
01/25 | 530 | 536 | 528 | 530 | +0.95% | 3,700 | - | +5.37% | - | - |
01/22 | 525 | 529 | 523 | 525 | +0.19% | 2,700 | - | +4.79% | - | - |
01/21 | 523 | 524 | 523 | 524 | 0% | 3,300 | - | +5.01% | - | - |
01/20 | 520 | 524 | 512 | 524 | 0% | 1,300 | - | +5.43% | - | - |
01/19 | 521 | 524 | 514 | 524 | +2.75% | 1,300 | - | +5.86% | - | - |
01/18 | 519 | 519 | 510 | 510 | -1.73% | 2,000 | - | +3.45% | - | - |
01/15 | 506 | 519 | 506 | 519 | +2.77% | 1,400 | - | +5.49% | - | - |
01/14 | 505 | 510 | 504 | 505 | 0% | 800 | - | +2.85% | - | - |
01/13 | 515 | 515 | 505 | 505 | 0% | 1,300 | - | +3.06% | - | - |
01/12 | 511 | 515 | 505 | 505 | -0.79% | 8,600 | - | +3.27% | - | - |
01/08 | 505 | 509 | 502 | 509 | +0.2% | 1,500 | - | +4.3% | - | - |
01/07 | 504 | 508 | 504 | 508 | +1.2% | 600 | - | +4.31% | - | - |
01/06 | 501 | 503 | 500 | 502 | -1.76% | 3,100 | - | +3.51% | - | - |
01/05 | 507 | 511 | 507 | 511 | +1.79% | 2,200 | - | +5.8% | - | - |
01/04 | 510 | 510 | 501 | 502 | -0.79% | 2,300 | - | +4.37% | - | - |
2009 |
12/30 | 501 | 506 | 500 | 506 | +2.02% | 300 | - | +5.2% | - | - |
12/29 | 500 | 500 | 496 | 496 | -0.6% | 1,300 | - | +3.55% | - | - |
12/28 | 490 | 499 | 490 | 499 | +2.04% | 3,800 | - | +4.39% | - | - |
12/25 | 489 | 489 | 488 | 489 | +1.66% | 2,200 | - | +2.52% | - | - |
12/24 | 485 | 485 | 478 | 481 | 0% | 3,400 | - | +1.05% | - | - |
12/22 | 478 | 487 | 478 | 481 | +0.63% | 4,400 | - | +0.84% | - | - |
12/21 | 480 | 480 | 478 | 478 | -0.42% | 400 | - | +0.21% | - | - |
12/18 | 480 | 480 | 472 | 480 | 0% | 3,800 | - | +0.42% | - | - |
12/17 | 486 | 486 | 480 | 480 | +0.84% | 1,200 | - | +0.42% | - | - |
12/16 | 476 | 476 | 476 | 476 | +0.21% | 500 | - | -0.42% | - | - |
12/15 | 481 | 481 | 470 | 475 | -1.25% | 12,900 | - | -0.84% | - | - |
12/14 | 480 | 487 | 480 | 481 | +1.05% | 3,300 | - | +0.42% | - | - |
12/11 | 483 | 483 | 475 | 476 | -1.65% | 2,300 | - | -0.83% | - | - |
12/10 | 482 | 484 | 475 | 484 | +1.47% | 5,500 | - | +0.83% | - | - |
12/09 | 479 | 481 | 477 | 477 | -0.83% | 1,900 | - | -0.83% | - | - |
12/08 | 481 | 489 | 480 | 481 | -1.23% | 4,200 | - | -0.21% | - | - |
12/07 | 481 | 490 | 481 | 487 | +1.46% | 6,600 | - | +0.83% | - | - |
12/04 | 489 | 489 | 480 | 480 | +0.63% | 3,800 | - | -0.62% | - | - |
12/03 | 480 | 489 | 477 | 477 | +0.21% | 4,400 | - | -1.45% | - | - |
12/02 | 471 | 480 | 471 | 476 | -0.83% | 5,600 | - | -1.86% | - | - |
12/01 | 470 | 480 | 470 | 480 | +2.13% | 9,400 | - | -1.44% | - | - |
11/30 | 465 | 470 | 464 | 470 | +3.3% | 2,600 | - | -3.69% | - | - |
11/27 | 470 | 470 | 455 | 455 | -3.19% | 3,900 | - | -7.14% | - | - |
11/26 | 480 | 480 | 470 | 470 | -2.08% | 3,100 | - | -4.47% | - | - |
11/25 | 485 | 485 | 480 | 480 | +2.13% | 3,500 | - | -2.83% | - | - |
11/24 | 480 | 485 | 470 | 470 | 0% | 1,000 | - | -5.05% | - | - |
11/20 | 468 | 470 | 445 | 470 | 0% | 15,600 | - | -5.43% | - | - |
11/19 | 477 | 477 | 465 | 470 | -1.05% | 7,700 | - | -5.81% | - | - |
11/18 | 487 | 487 | 475 | 475 | -2.46% | 6,200 | - | -5.19% | - | - |
11/17 | 500 | 500 | 485 | 487 | -2.21% | 8,100 | - | -2.99% | - | - |
11/16 | 485 | 499 | 485 | 498 | +2.68% | 3,200 | - | -1.19% | - | - |
11/13 | 480 | 485 | 479 | 485 | -0.82% | 2,300 | - | -3.96% | - | - |
11/12 | 492 | 499 | 489 | 489 | 0% | 14,600 | - | -3.36% | - | - |
11/11 | 490 | 495 | 489 | 489 | +0.62% | 4,300 | - | -3.55% | - | - |
11/10 | 490 | 499 | 486 | 486 | 0% | 8,600 | - | -4.52% | - | - |
11/09 | 489 | 490 | 466 | 486 | -1.82% | 10,200 | - | -4.52% | - | - |
11/06 | 495 | 501 | 495 | 495 | 0% | 3,000 | - | -3.13% | - | - |
11/05 | 502 | 502 | 490 | 495 | -0.8% | 2,500 | - | -3.32% | - | - |
11/04 | 510 | 513 | 499 | 499 | -0.99% | 3,800 | - | -2.73% | - | - |
11/02 | 486 | 505 | 485 | 504 | +0.6% | 4,000 | - | -1.95% | - | - |