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 | 587 | 588 | 579 | 588 | +0.17% | 7,200 | 130億9711万 | +5.19% | 12.3 | 0.36 |
03/30 | 581 | 588 | 579 | 587 | +1.56% | 11,000 | - | +5.39% | - | - |
03/29 | 567 | 585 | 565 | 578 | -2.2% | 29,700 | - | +4.14% | - | - |
03/26 | 578 | 591 | 578 | 591 | +2.6% | 54,100 | - | +6.87% | - | - |
03/25 | 585 | 587 | 567 | 576 | -1.2% | 30,600 | - | +4.73% | - | - |
03/24 | 592 | 592 | 565 | 583 | -1.19% | 34,800 | - | +6.39% | - | - |
03/23 | 591 | 591 | 585 | 590 | -0.34% | 26,900 | - | +8.26% | - | - |
03/19 | 576 | 592 | 576 | 592 | +2.78% | 12,200 | - | +9.43% | - | - |
03/18 | 574 | 580 | 574 | 576 | +0.7% | 10,100 | - | +7.26% | - | - |
03/17 | 570 | 575 | 568 | 572 | +1.42% | 19,500 | - | +7.32% | - | - |
03/16 | 566 | 568 | 561 | 564 | -0.35% | 8,600 | - | +6.62% | - | - |
03/15 | 556 | 566 | 554 | 566 | +2.54% | 19,300 | - | +7.81% | - | - |
03/12 | 553 | 554 | 551 | 552 | 0% | 7,100 | - | +5.75% | - | - |
03/11 | 557 | 562 | 548 | 552 | -0.54% | 23,400 | - | +6.36% | - | - |
03/10 | 550 | 555 | 549 | 555 | +1.46% | 15,500 | - | +7.35% | - | - |
03/09 | 540 | 549 | 537 | 547 | +1.48% | 10,800 | - | +6.42% | - | - |
03/08 | 542 | 542 | 537 | 539 | +1.32% | 5,400 | - | +5.48% | - | - |
03/05 | 534 | 541 | 529 | 532 | -0.93% | 10,400 | - | +4.52% | - | - |
03/04 | 534 | 537 | 532 | 537 | -0.56% | 3,400 | - | +5.71% | - | - |
03/03 | 530 | 541 | 530 | 540 | +0.56% | 23,400 | - | +6.72% | - | - |
03/02 | 534 | 538 | 531 | 537 | +1.32% | 5,200 | - | +6.55% | - | - |
03/01 | 530 | 533 | 530 | 530 | 0% | 13,300 | - | +5.37% | - | - |
02/26 | 535 | 535 | 530 | 530 | -0.75% | 10,800 | - | +5.58% | - | - |
02/25 | 537 | 538 | 530 | 534 | +1.33% | 12,400 | - | +6.59% | - | - |
02/24 | 528 | 529 | 525 | 527 | -1.13% | 16,700 | - | +5.4% | - | - |
02/23 | 538 | 538 | 525 | 533 | -0.56% | 12,300 | - | +6.6% | - | - |
02/22 | 530 | 536 | 529 | 536 | +1.13% | 14,300 | - | +7.2% | - | - |
02/19 | 530 | 537 | 525 | 530 | +0.19% | 26,100 | - | +6.21% | - | - |
02/18 | 520 | 529 | 520 | 529 | +2.12% | 18,200 | - | +6.01% | - | - |
02/17 | 516 | 519 | 514 | 518 | +1.17% | 20,900 | - | +3.81% | - | - |
02/16 | 500 | 514 | 500 | 512 | +3.64% | 23,500 | - | +2.61% | - | - |
02/15 | 490 | 494 | 489 | 494 | +2.49% | 65,100 | - | -0.8% | - | - |
02/12 | 480 | 503 | 479 | 482 | +0.42% | 109,300 | - | -3.02% | - | - |
02/10 | 476 | 481 | 476 | 480 | +0.84% | 5,600 | - | -3.61% | - | - |
02/09 | 471 | 476 | 468 | 476 | +1.93% | 2,600 | - | -4.42% | - | - |
02/08 | 477 | 480 | 467 | 467 | -2.3% | 11,900 | - | -6.41% | - | - |
02/05 | 480 | 484 | 474 | 478 | -1.44% | 18,200 | - | -4.4% | - | - |
02/04 | 493 | 493 | 482 | 485 | -1.42% | 8,400 | - | -3.39% | - | - |
02/03 | 490 | 494 | 488 | 492 | +1.86% | 14,800 | - | -2.19% | - | - |
02/02 | 475 | 485 | 475 | 483 | +1.05% | 17,300 | - | -3.78% | - | - |
02/01 | 475 | 480 | 464 | 478 | -1.44% | 25,800 | - | -4.97% | - | - |
01/29 | 496 | 496 | 482 | 485 | -2.22% | 15,100 | - | -3.39% | - | - |
01/28 | 496 | 497 | 491 | 496 | +0.81% | 5,500 | - | -1% | - | - |
01/27 | 500 | 508 | 492 | 492 | -2.19% | 14,200 | - | -1.4% | - | - |
01/26 | 503 | 510 | 502 | 503 | -0.4% | 15,700 | - | +1.21% | - | - |
01/25 | 508 | 509 | 499 | 505 | 0% | 26,400 | - | +2.02% | - | - |
01/22 | 510 | 510 | 501 | 505 | -1.94% | 9,500 | - | +2.43% | - | - |
01/21 | 508 | 515 | 508 | 515 | +0.78% | 17,600 | - | +4.89% | - | - |
01/20 | 525 | 525 | 510 | 511 | -1.54% | 16,300 | - | +4.71% | - | - |
01/19 | 521 | 525 | 519 | 519 | -0.38% | 6,800 | - | +7.01% | - | - |
01/18 | 520 | 523 | 515 | 521 | +0.19% | 6,600 | - | +7.87% | - | - |
01/15 | 529 | 529 | 519 | 520 | -1.33% | 41,200 | - | +8.33% | - | - |
01/14 | 532 | 532 | 518 | 527 | +0.57% | 17,800 | - | +10.48% | - | - |
01/13 | 515 | 530 | 513 | 524 | +1.95% | 19,100 | - | +10.55% | - | - |
01/12 | 496 | 515 | 496 | 514 | +5.33% | 30,100 | - | +9.13% | - | - |
01/08 | 487 | 488 | 481 | 488 | 0% | 9,600 | - | +4.27% | - | - |
01/07 | 492 | 492 | 484 | 488 | -0.2% | 6,900 | - | +4.5% | - | - |
01/06 | 495 | 495 | 488 | 489 | -1.01% | 5,400 | - | +5.16% | - | - |
01/05 | 491 | 508 | 485 | 494 | -0.2% | 17,300 | - | +6.7% | - | - |
01/04 | 503 | 503 | 492 | 495 | -1.59% | 12,700 | - | +7.38% | - | - |
2009 |
12/30 | 509 | 510 | 502 | 503 | -1.37% | 6,500 | - | +9.35% | - | - |
12/29 | 508 | 511 | 502 | 510 | +0.79% | 17,800 | - | +11.35% | - | - |
12/28 | 499 | 509 | 494 | 506 | +3.27% | 21,200 | - | +11.21% | - | - |
12/25 | 500 | 500 | 478 | 490 | -0.81% | 34,500 | - | +7.93% | - | - |
12/24 | 469 | 494 | 465 | 494 | +6.47% | 40,400 | - | +9.29% | - | - |
12/22 | 450 | 464 | 448 | 464 | +3.11% | 16,100 | - | +2.65% | - | - |
12/21 | 450 | 450 | 448 | 450 | +0.22% | 12,300 | - | -0.44% | - | - |
12/18 | 449 | 450 | 446 | 449 | -0.22% | 15,800 | - | -0.88% | - | - |
12/17 | 450 | 451 | 449 | 450 | +0.22% | 7,900 | - | -1.1% | - | - |
12/16 | 450 | 454 | 448 | 449 | -0.22% | 15,200 | - | -1.75% | - | - |
12/15 | 446 | 450 | 446 | 450 | +0.9% | 38,100 | - | -1.96% | - | - |
12/14 | 450 | 450 | 445 | 446 | -0.89% | 10,300 | - | -3.25% | - | - |
12/11 | 449 | 450 | 444 | 450 | +1.12% | 5,100 | - | -3.02% | - | - |
12/10 | 449 | 450 | 445 | 445 | -0.45% | 6,300 | - | -4.51% | - | - |
12/09 | 449 | 450 | 446 | 447 | -0.45% | 3,300 | - | -4.69% | - | - |
12/08 | 450 | 450 | 448 | 449 | -0.22% | 4,600 | - | -4.67% | - | - |
12/07 | 452 | 453 | 448 | 450 | 0% | 28,900 | - | -4.86% | - | - |
12/04 | 455 | 457 | 445 | 450 | 0% | 40,700 | - | -5.26% | - | - |
12/03 | 452 | 456 | 448 | 450 | 0% | 20,500 | - | -5.86% | - | - |
12/02 | 452 | 452 | 447 | 450 | +0.67% | 14,500 | - | -6.25% | - | - |
12/01 | 450 | 455 | 447 | 447 | -0.67% | 5,800 | - | -7.45% | - | - |
11/30 | 440 | 450 | 437 | 450 | +2.27% | 6,600 | - | -7.41% | - | - |
11/27 | 440 | 440 | 438 | 440 | -1.35% | 3,600 | - | -10.02% | - | - |
11/26 | 454 | 459 | 440 | 446 | -1.76% | 34,800 | - | -9.35% | - | - |
11/25 | 456 | 457 | 451 | 454 | -0.44% | 14,800 | - | -8.28% | - | - |
11/24 | 459 | 459 | 453 | 456 | +0.44% | 11,900 | - | -8.43% | - | - |
11/20 | 454 | 454 | 445 | 454 | -1.09% | 15,900 | - | -9.2% | - | - |
11/19 | 457 | 459 | 438 | 459 | -0.22% | 13,500 | - | -8.75% | - | - |
11/18 | 479 | 479 | 458 | 460 | -3.97% | 9,500 | - | -9.09% | - | - |
11/17 | 481 | 481 | 470 | 479 | +1.27% | 7,900 | - | -6.08% | - | - |
11/16 | 485 | 485 | 471 | 473 | -1.46% | 15,900 | - | -7.8% | - | - |
11/13 | 489 | 489 | 475 | 480 | -2.04% | 9,700 | - | -6.98% | - | - |
11/12 | 501 | 501 | 482 | 490 | -2.58% | 6,500 | - | -5.41% | - | - |
11/11 | 503 | 505 | 500 | 503 | 0% | 11,200 | - | -3.27% | - | - |
11/10 | 506 | 506 | 498 | 503 | -0.2% | 8,600 | - | -3.64% | - | - |
11/09 | 511 | 511 | 503 | 504 | -1.37% | 6,100 | - | -3.82% | - | - |
11/06 | 512 | 513 | 500 | 511 | +0.99% | 18,100 | - | -3.04% | - | - |
11/05 | 512 | 515 | 499 | 506 | +0.6% | 70,700 | - | -4.53% | - | - |
11/04 | 503 | 504 | 499 | 503 | +0.8% | 7,700 | - | -5.63% | - | - |
11/02 | 498 | 505 | 495 | 499 | -2.54% | 5,600 | - | -6.9% | - | - |