株価チャート
2009/10/28~2010/04/01
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 |
---|
2012 | 7/1, 株式分割 1→100 |
2010 |
04/01 | 342 | 343 | 333 | 343 | +2.39% | 3,100 | - | +5.54% | - | - |
03/31 | 327 | 335 | 320 | 335 | +3.72% | 2,500 | - | +3.08% | - | - |
03/30 | 317 | 330 | 313 | 323 | -4.44% | 10,000 | - | -0.31% | - | - |
03/29 | 342 | 342 | 338 | 338 | -2.87% | 500 | - | +4.32% | - | - |
03/26 | 351 | 351 | 348 | 348 | -4.66% | 800 | - | +7.41% | - | - |
03/25 | 337 | 365 | 337 | 365 | +7.99% | 5,000 | - | +12.65% | - | - |
03/24 | 346 | 346 | 338 | 338 | +1.81% | 2,600 | - | +4.64% | - | - |
03/23 | 338 | 348 | 331 | 332 | -1.48% | 1,500 | - | +2.79% | - | - |
03/19 | 319 | 337 | 319 | 337 | +0.9% | 4,800 | - | +4.33% | - | - |
03/18 | 334 | 334 | 334 | 334 | +0.3% | 100 | - | +3.41% | - | - |
03/17 | 318 | 334 | 318 | 333 | +1.52% | 1,600 | - | +3.1% | - | - |
03/16 | 320 | 328 | 320 | 328 | +2.18% | 400 | - | +1.23% | - | - |
03/15 | 317 | 321 | 316 | 321 | +1.58% | 2,400 | - | -1.23% | - | - |
03/12 | 317 | 317 | 316 | 316 | 0% | 4,700 | - | -3.07% | - | - |
03/11 | 316 | 316 | 316 | 316 | +2.1% | 100 | - | -3.36% | - | - |
03/10 | 308 | 310 | 305 | 310 | +1.14% | 1,700 | - | -5.64% | - | - |
03/09 | 306 | 310 | 305 | 306 | 0% | 7,200 | - | -6.99% | - | - |
03/08 | 310 | 311 | 306 | 306 | -2.86% | 3,100 | - | -7.55% | - | - |
03/05 | 313 | 315 | 309 | 315 | -0.94% | 1,600 | - | -5.69% | - | - |
03/04 | 310 | 318 | 310 | 318 | -0.63% | 500 | - | -4.79% | - | - |
03/03 | 320 | 326 | 320 | 320 | +1.27% | 300 | - | -4.48% | - | - |
03/02 | 333 | 333 | 305 | 316 | -3.95% | 2,700 | - | -5.67% | - | - |
03/01 | 326 | 329 | 325 | 329 | +7.87% | 300 | - | -2.08% | - | - |
02/26 | 305 | 305 | 305 | 305 | +0.33% | 100 | - | -9.5% | - | - |
02/25 | 312 | 318 | 304 | 304 | -5.3% | 2,000 | - | -10.32% | - | - |
02/24 | 323 | 323 | 314 | 321 | -3.02% | 1,000 | - | -5.87% | - | - |
02/23 | 319 | 331 | 310 | 331 | +2.8% | 1,400 | - | -3.22% | - | - |
02/22 | 322 | 322 | 322 | 322 | -2.42% | 300 | - | -6.12% | - | - |
02/19 | 320 | 330 | 320 | 330 | -2.37% | 1,000 | - | -4.07% | - | - |
02/18 | 320 | 338 | 318 | 338 | -3.43% | 1,900 | - | -2.03% | - | - |
02/16 | 322 | 350 | 318 | 350 | +3.24% | 2,000 | - | +1.16% | - | - |
02/15 | 332 | 339 | 332 | 339 | +2.11% | 500 | - | -2.31% | - | - |
02/12 | 335 | 335 | 332 | 332 | 0% | 3,900 | - | -4.32% | - | - |
02/10 | 330 | 332 | 324 | 332 | -3.49% | 1,100 | - | -4.87% | - | - |
02/09 | 331 | 344 | 330 | 344 | -1.15% | 1,300 | - | -1.71% | - | - |
02/08 | 348 | 348 | 348 | 348 | 0% | 100 | - | -0.85% | - | - |
02/05 | 343 | 348 | 343 | 348 | -0.57% | 400 | - | -0.29% | - | - |
02/04 | 350 | 350 | 350 | 350 | +3.86% | 1,000 | - | +0.57% | - | - |
02/03 | 338 | 338 | 337 | 337 | -2.32% | 400 | - | -2.88% | - | - |
02/02 | 358 | 360 | 345 | 345 | -0.29% | 1,000 | - | -0.29% | - | - |
02/01 | 346 | 346 | 346 | 346 | -3.35% | 100 | - | +0.58% | - | - |
01/29 | 359 | 359 | 358 | 358 | -0.56% | 1,100 | - | +4.37% | - | - |
01/28 | 330 | 360 | 330 | 360 | +10.43% | 3,000 | - | +5.57% | - | - |
01/27 | 326 | 326 | 326 | 326 | -2.69% | 700 | - | -3.83% | - | - |
01/25 | 332 | 335 | 332 | 335 | 0% | 400 | - | -1.18% | - | - |
01/22 | 341 | 341 | 335 | 335 | -1.76% | 1,000 | - | -0.89% | - | - |
01/21 | 338 | 346 | 336 | 341 | -1.16% | 600 | - | +1.49% | - | - |
01/20 | 359 | 359 | 345 | 345 | -3.9% | 1,700 | - | +2.99% | - | - |
01/19 | 359 | 359 | 359 | 359 | -1.37% | 200 | - | +7.81% | - | - |
01/18 | 350 | 364 | 350 | 364 | +6.43% | 800 | - | +9.97% | - | - |
01/15 | 348 | 348 | 342 | 342 | -1.72% | 1,300 | - | +3.95% | - | - |
01/14 | 356 | 356 | 348 | 348 | -2.52% | 900 | - | +6.1% | - | - |
01/13 | 357 | 357 | 357 | 357 | 0% | 200 | - | +9.17% | - | - |
01/12 | 358 | 360 | 357 | 357 | 0% | 5,800 | - | +9.51% | - | - |
01/08 | 339 | 357 | 339 | 357 | -1.38% | 1,400 | - | +10.19% | - | - |
01/07 | 341 | 362 | 341 | 362 | +1.97% | 900 | - | +12.42% | - | - |
01/06 | 373 | 373 | 355 | 355 | -4.83% | 1,700 | - | +11.29% | - | - |
01/05 | 367 | 386 | 358 | 373 | +3.04% | 2,700 | - | +17.67% | - | - |
01/04 | 362 | 375 | 356 | 362 | +2.26% | 1,300 | - | +14.92% | - | - |
2009 |
12/30 | 324 | 354 | 324 | 354 | +11.85% | 4,200 | - | +12.74% | - | - |
12/29 | 321 | 321 | 308 | 317 | -0.94% | 300 | - | +1.12% | - | - |
12/28 | 302 | 320 | 302 | 320 | +3.06% | 1,400 | - | +1.75% | - | - |
12/25 | 305 | 316 | 302 | 310 | -1.27% | 5,800 | - | -1.9% | - | - |
12/24 | 310 | 314 | 310 | 314 | +1.29% | 200 | - | -1.26% | - | - |
12/22 | 310 | 311 | 306 | 310 | +1.64% | 1,400 | - | -2.82% | - | - |
12/21 | 320 | 320 | 305 | 305 | -4.69% | 500 | - | -4.98% | - | - |
12/18 | 318 | 320 | 318 | 320 | +2.56% | 300 | - | -1.23% | - | - |
12/16 | 312 | 312 | 312 | 312 | 0% | 500 | - | -4% | - | - |
12/15 | 307 | 320 | 300 | 312 | +1.3% | 10,100 | - | -4.88% | - | - |
12/14 | 308 | 310 | 308 | 308 | 0% | 4,700 | - | -6.67% | - | - |
12/11 | 305 | 308 | 300 | 308 | +3.01% | 1,200 | - | -7.23% | - | - |
12/10 | 300 | 300 | 299 | 299 | -0.33% | 300 | - | -10.48% | - | - |
12/09 | 310 | 310 | 300 | 300 | -3.23% | 3,400 | - | -10.98% | - | - |
12/08 | 315 | 319 | 310 | 310 | -1.59% | 2,300 | - | -8.55% | - | - |
12/07 | 313 | 330 | 313 | 315 | -3.08% | 8,300 | - | -7.62% | - | - |
12/04 | 313 | 325 | 311 | 325 | +1.25% | 600 | - | -5.25% | - | - |
12/03 | 316 | 321 | 316 | 321 | -1.53% | 800 | - | -6.96% | - | - |
12/02 | 301 | 326 | 301 | 326 | +10.51% | 5,000 | - | -6.05% | - | - |
12/01 | 299 | 300 | 295 | 295 | -4.84% | 1,100 | - | -15.47% | - | - |
11/30 | 300 | 310 | 295 | 310 | +1.97% | 3,100 | - | -11.93% | - | - |
11/27 | 300 | 304 | 300 | 304 | 0% | 2,000 | - | -14.37% | - | - |
11/26 | 304 | 305 | 304 | 304 | -3.18% | 600 | - | -15.08% | - | - |
11/24 | 314 | 325 | 314 | 314 | -7.1% | 7,200 | - | -13.02% | - | - |
11/20 | 318 | 338 | 318 | 338 | +1.5% | 1,500 | - | -6.89% | - | - |
11/19 | 317 | 333 | 317 | 333 | -2.35% | 4,200 | - | -8.77% | - | - |
11/18 | 357 | 357 | 341 | 341 | -4.48% | 1,300 | - | -6.83% | - | - |
11/17 | 360 | 360 | 341 | 357 | -0.7% | 1,900 | - | -2.99% | - | - |
11/16 | 360 | 360 | 360 | 360 | +0.98% | 100 | - | -2.57% | - | - |
11/13 | 363 | 363 | 356 | 356 | +0.28% | 2,500 | - | -3.78% | - | - |
11/12 | 350 | 355 | 350 | 355 | -2.74% | 1,400 | - | -4.57% | - | - |
11/11 | 377 | 377 | 365 | 365 | -1.08% | 6,600 | - | -2.14% | - | - |
11/10 | 368 | 384 | 368 | 369 | -1.34% | 1,800 | - | -1.6% | - | - |
11/09 | 361 | 374 | 360 | 374 | +2.47% | 1,400 | - | -0.53% | - | - |
11/06 | 352 | 365 | 352 | 365 | +4.29% | 6,300 | - | -2.93% | - | - |
11/05 | 355 | 356 | 343 | 350 | -3.58% | 3,100 | - | -7.16% | - | - |
11/04 | 353 | 363 | 353 | 363 | -0.41% | 400 | - | -3.97% | - | - |
11/02 | 352 | 365 | 351 | 365 | +1.53% | 1,300 | - | -3.57% | - | - |
10/30 | 362 | 367 | 359 | 359 | -0.69% | 500 | - | -5.28% | - | - |
10/29 | 354 | 362 | 354 | 362 | -0.14% | 400 | - | -4.87% | - | - |
10/28 | 367 | 367 | 362 | 362 | -3.08% | 800 | - | -4.99% | - | - |