株価チャート
2009/10/27~2010/03/25
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 |
03/25 | 502 | 513 | 500 | 508 | 0% | 8,400 | - | +11.89% | - | - |
03/24 | 494 | 508 | 494 | 508 | +2.83% | 11,500 | - | +12.89% | - | - |
03/23 | 493 | 496 | 493 | 494 | +0.2% | 2,100 | - | +10.51% | - | - |
03/19 | 483 | 493 | 480 | 493 | +3.14% | 3,800 | - | +10.79% | - | - |
03/18 | 474 | 480 | 474 | 478 | +1.27% | 4,900 | - | +7.9% | - | - |
03/17 | 460 | 478 | 457 | 472 | +3.74% | 5,100 | - | +6.79% | - | - |
03/16 | 455 | 459 | 451 | 455 | 0% | 1,100 | - | +3.17% | - | - |
03/15 | 455 | 459 | 453 | 455 | 0% | 5,100 | - | +3.41% | - | - |
03/12 | 461 | 461 | 455 | 455 | +0.22% | 5,200 | - | +3.41% | - | - |
03/11 | 456 | 459 | 450 | 454 | +0.89% | 1,700 | - | +3.18% | - | - |
03/10 | 457 | 459 | 449 | 450 | -1.1% | 2,700 | - | +2.27% | - | - |
03/09 | 456 | 456 | 453 | 455 | +1.56% | 600 | - | +3.41% | - | - |
03/08 | 452 | 459 | 448 | 448 | 0% | 4,600 | - | +1.82% | - | - |
03/05 | 439 | 450 | 439 | 448 | +2.05% | 2,600 | - | +1.82% | - | - |
03/04 | 441 | 443 | 439 | 439 | -0.45% | 1,500 | - | -0.68% | - | - |
03/03 | 449 | 449 | 441 | 441 | -0.9% | 2,400 | - | -0.68% | - | - |
03/02 | 445 | 449 | 440 | 445 | -0.67% | 1,800 | - | -0.45% | - | - |
03/01 | 458 | 458 | 446 | 448 | +0.9% | 2,100 | - | -0.22% | - | - |
02/26 | 440 | 445 | 438 | 444 | +3.26% | 8,200 | - | -1.55% | - | - |
02/25 | 419 | 430 | 419 | 430 | +2.63% | 4,300 | - | -5.29% | - | - |
02/24 | 422 | 422 | 418 | 419 | -2.33% | 5,000 | - | -8.32% | - | - |
02/23 | 427 | 429 | 427 | 429 | +0.47% | 1,700 | - | -6.74% | - | - |
02/22 | 423 | 429 | 423 | 427 | +1.67% | 2,400 | - | -7.78% | - | - |
02/19 | 423 | 425 | 420 | 420 | -0.71% | 1,300 | - | -10.06% | - | - |
02/18 | 433 | 433 | 422 | 423 | -1.86% | 3,300 | - | -10.19% | - | - |
02/17 | 431 | 439 | 430 | 431 | 0% | 3,400 | - | -9.07% | - | - |
02/16 | 437 | 439 | 431 | 431 | -1.37% | 1,600 | - | -9.83% | - | - |
02/15 | 439 | 439 | 437 | 437 | -0.91% | 700 | - | -8.96% | - | - |
02/12 | 440 | 445 | 440 | 441 | -0.45% | 3,700 | - | -8.51% | - | - |
02/10 | 440 | 445 | 432 | 443 | -0.45% | 1,900 | - | -8.47% | - | - |
02/09 | 445 | 451 | 432 | 445 | 0% | 4,400 | - | -8.44% | - | - |
02/08 | 445 | 449 | 445 | 445 | -1.55% | 1,900 | - | -8.62% | - | - |
02/05 | 456 | 456 | 450 | 452 | -1.31% | 1,700 | - | -7.38% | - | - |
02/04 | 453 | 458 | 446 | 458 | +1.55% | 3,300 | - | -6.53% | - | - |
02/03 | 457 | 457 | 450 | 451 | +0.67% | 1,700 | - | -8.15% | - | - |
02/02 | 449 | 463 | 447 | 448 | +0.22% | 4,900 | - | -8.94% | - | - |
02/01 | 460 | 469 | 445 | 447 | -3.46% | 6,100 | - | -9.33% | - | - |
01/29 | 483 | 483 | 463 | 463 | -3.94% | 10,800 | - | -6.28% | - | - |
01/28 | 506 | 506 | 482 | 482 | -5.12% | 10,100 | - | -2.43% | - | - |
01/27 | 495 | 508 | 492 | 508 | +0.59% | 3,200 | - | +3.04% | - | - |
01/26 | 496 | 515 | 496 | 505 | +1.81% | 5,500 | - | +3.06% | - | - |
01/25 | 505 | 505 | 496 | 496 | -1.98% | 3,400 | - | +1.64% | - | - |
01/22 | 520 | 520 | 500 | 506 | -2.32% | 3,300 | - | +4.12% | - | - |
01/21 | 495 | 519 | 495 | 518 | +2.57% | 3,500 | - | +7.02% | - | - |
01/20 | 495 | 505 | 495 | 505 | +2.43% | 2,200 | - | +4.99% | - | - |
01/19 | 519 | 519 | 490 | 493 | -2.57% | 9,600 | - | +2.92% | - | - |
01/18 | 523 | 523 | 505 | 506 | -1.94% | 1,700 | - | +6.08% | - | - |
01/15 | 525 | 525 | 515 | 516 | -0.77% | 6,200 | - | +8.63% | - | - |
01/14 | 519 | 520 | 500 | 520 | +1.96% | 5,400 | - | +10.17% | - | - |
01/13 | 508 | 516 | 500 | 510 | -1.54% | 8,600 | - | +8.74% | - | - |
01/12 | 490 | 518 | 490 | 518 | +5.71% | 9,000 | - | +11.16% | - | - |
01/08 | 490 | 492 | 490 | 490 | -0.2% | 2,100 | - | +6.06% | - | - |
01/07 | 491 | 491 | 483 | 491 | 0% | 2,600 | - | +6.97% | - | - |
01/06 | 491 | 492 | 478 | 491 | +1.66% | 2,900 | - | +7.68% | - | - |
01/05 | 483 | 483 | 474 | 483 | +1.05% | 3,100 | - | +6.62% | - | - |
01/04 | 473 | 494 | 460 | 478 | +1.06% | 4,900 | - | +5.99% | - | - |
2009 |
12/30 | 492 | 492 | 473 | 473 | -3.07% | 1,800 | - | +5.35% | - | - |
12/29 | 485 | 490 | 485 | 488 | +0.62% | 900 | - | +8.93% | - | - |
12/28 | 489 | 489 | 479 | 485 | +1.25% | 7,700 | - | +8.99% | - | - |
12/25 | 485 | 486 | 475 | 479 | -1.44% | 1,600 | - | +8.13% | - | - |
12/24 | 452 | 491 | 452 | 486 | +5.19% | 6,900 | - | +10.2% | - | - |
12/22 | 463 | 464 | 462 | 462 | +1.54% | 4,800 | - | +5.24% | - | - |
12/21 | 458 | 459 | 453 | 455 | +0.44% | 1,600 | - | +3.88% | - | - |
12/18 | 453 | 455 | 443 | 453 | +1.12% | 2,000 | - | +3.42% | - | - |
12/17 | 454 | 454 | 439 | 448 | -0.22% | 4,400 | - | +2.28% | - | - |
12/16 | 450 | 454 | 445 | 449 | -0.22% | 5,100 | - | +2.51% | - | - |
12/15 | 453 | 454 | 445 | 450 | +0.45% | 2,900 | - | +2.74% | - | - |
12/14 | 450 | 450 | 441 | 448 | -0.44% | 2,500 | - | +2.28% | - | - |
12/11 | 455 | 455 | 438 | 450 | +0.9% | 7,200 | - | +2.74% | - | - |
12/10 | 451 | 454 | 441 | 446 | 0% | 3,800 | - | +1.83% | - | - |
12/09 | 450 | 450 | 445 | 446 | -1.76% | 5,500 | - | +1.59% | - | - |
12/08 | 456 | 462 | 453 | 454 | +0.67% | 2,300 | - | +3.42% | - | - |
12/07 | 454 | 468 | 445 | 451 | +2.5% | 5,500 | - | +2.73% | - | - |
12/04 | 439 | 440 | 434 | 440 | +3.77% | 4,700 | - | 0% | - | - |
12/03 | 436 | 436 | 424 | 424 | +0.24% | 5,000 | - | -3.85% | - | - |
12/02 | 418 | 427 | 418 | 423 | 0% | 3,700 | - | -4.51% | - | - |
12/01 | 422 | 433 | 418 | 423 | +1.2% | 5,600 | - | -4.94% | - | - |
11/30 | 410 | 419 | 408 | 418 | +0.72% | 2,400 | - | -6.28% | - | - |
11/27 | 435 | 435 | 414 | 415 | -4.6% | 3,900 | - | -7.37% | - | - |
11/26 | 431 | 435 | 428 | 435 | -0.23% | 3,600 | - | -3.33% | - | - |
11/25 | 430 | 436 | 424 | 436 | +2.35% | 2,100 | - | -3.33% | - | - |
11/24 | 421 | 428 | 420 | 426 | -0.23% | 3,700 | - | -5.75% | - | - |
11/20 | 430 | 430 | 424 | 427 | -1.84% | 2,000 | - | -5.74% | - | - |
11/19 | 445 | 445 | 430 | 435 | +1.16% | 1,500 | - | -4.19% | - | - |
11/18 | 434 | 434 | 430 | 430 | -1.6% | 1,900 | - | -5.49% | - | - |
11/17 | 435 | 437 | 431 | 437 | 0% | 2,100 | - | -4.17% | - | - |
11/16 | 445 | 447 | 436 | 437 | -1.8% | 900 | - | -4.38% | - | - |
11/13 | 449 | 449 | 444 | 445 | -0.89% | 900 | - | -2.63% | - | - |
11/12 | 456 | 456 | 446 | 449 | -0.66% | 1,900 | - | -1.75% | - | - |
11/11 | 459 | 459 | 452 | 452 | -0.88% | 1,100 | - | -1.09% | - | - |
11/10 | 455 | 457 | 449 | 456 | +1.11% | 1,900 | - | -0.22% | - | - |
11/09 | 452 | 454 | 448 | 451 | +0.89% | 1,800 | - | -1.31% | - | - |
11/06 | 451 | 451 | 446 | 447 | 0% | 2,300 | - | -2.19% | - | - |
11/05 | 466 | 466 | 447 | 447 | -3.04% | 1,500 | - | -2.4% | - | - |
11/04 | 458 | 461 | 456 | 461 | +0.66% | 700 | - | +0.44% | - | - |
11/02 | 462 | 462 | 456 | 458 | -0.65% | 2,100 | - | -0.43% | - | - |
10/30 | 454 | 466 | 454 | 461 | +1.32% | 2,100 | - | 0% | - | - |
10/29 | 461 | 473 | 455 | 455 | -2.99% | 3,500 | - | -1.52% | - | - |
10/28 | 476 | 476 | 466 | 469 | -0.42% | 2,000 | - | +1.3% | - | - |
10/27 | 474 | 474 | 466 | 471 | -0.63% | 5,200 | - | +1.51% | - | - |