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 | 979 | 980 | 969 | 977 | +0.21% | 42,800 | 572億3656万 | +1.98% | 16.01 | 1.03 |
03/30 | 980 | 984 | 967 | 975 | -0.51% | 40,600 | - | +1.88% | - | - |
03/29 | 972 | 986 | 970 | 980 | -1.9% | 36,800 | - | +2.4% | - | - |
03/26 | 980 | 999 | 977 | 999 | +2.46% | 58,500 | - | +4.5% | - | - |
03/25 | 979 | 980 | 970 | 975 | -0.2% | 53,300 | - | +2.09% | - | - |
03/24 | 981 | 983 | 967 | 977 | 0% | 49,400 | - | +2.3% | - | - |
03/23 | 962 | 978 | 953 | 977 | +2.09% | 95,600 | - | +2.52% | - | - |
03/19 | 955 | 957 | 950 | 957 | +1.06% | 32,000 | - | +0.53% | - | - |
03/18 | 948 | 949 | 946 | 947 | +0.32% | 19,600 | - | -0.63% | - | - |
03/17 | 946 | 947 | 940 | 944 | +0.21% | 36,900 | - | -0.94% | - | - |
03/16 | 939 | 948 | 939 | 942 | -0.32% | 33,100 | - | -1.26% | - | - |
03/15 | 944 | 948 | 936 | 945 | +0.53% | 38,800 | - | -0.94% | - | - |
03/12 | 941 | 945 | 936 | 940 | +0.11% | 70,600 | - | -1.67% | - | - |
03/11 | 940 | 943 | 936 | 939 | +0.32% | 24,200 | - | -2.09% | - | - |
03/10 | 945 | 945 | 936 | 936 | -0.32% | 30,300 | - | -2.4% | - | - |
03/09 | 948 | 951 | 937 | 939 | -1.26% | 77,200 | - | -2.09% | - | - |
03/08 | 965 | 965 | 948 | 951 | -0.63% | 47,400 | - | -0.83% | - | - |
03/05 | 959 | 962 | 953 | 957 | +0.95% | 23,900 | - | -0.1% | - | - |
03/04 | 960 | 960 | 947 | 948 | -0.84% | 39,800 | - | -0.94% | - | - |
03/03 | 961 | 962 | 951 | 956 | -0.31% | 30,600 | - | 0% | - | - |
03/02 | 958 | 960 | 955 | 959 | +0.21% | 33,900 | - | +0.42% | - | - |
03/01 | 962 | 962 | 954 | 957 | +0.21% | 28,100 | - | +0.31% | - | - |
02/26 | 955 | 960 | 950 | 955 | 0% | 49,500 | - | +0.1% | - | - |
02/25 | 960 | 961 | 945 | 955 | -0.31% | 60,500 | - | +0.1% | - | - |
02/24 | 965 | 965 | 957 | 958 | -0.83% | 37,500 | - | +0.52% | - | - |
02/23 | 977 | 977 | 960 | 966 | -0.31% | 24,300 | - | +1.47% | - | - |
02/22 | 975 | 976 | 965 | 969 | +1.47% | 37,700 | - | +1.89% | - | - |
02/19 | 967 | 967 | 946 | 955 | -1.44% | 78,600 | - | +0.63% | - | - |
02/18 | 956 | 974 | 956 | 969 | +0.41% | 55,500 | - | +2.22% | - | - |
02/17 | 961 | 966 | 952 | 965 | +1.47% | 38,800 | - | +1.9% | - | - |
02/16 | 957 | 960 | 949 | 951 | +0.42% | 36,300 | - | +0.42% | - | - |
02/15 | 958 | 970 | 946 | 947 | -1.76% | 37,900 | - | -0.11% | - | - |
02/12 | 971 | 971 | 951 | 964 | +0.84% | 68,700 | - | +1.58% | - | - |
02/10 | 960 | 966 | 948 | 956 | -0.52% | 50,200 | - | +0.74% | - | - |
02/09 | 976 | 976 | 951 | 961 | 0% | 61,300 | - | +1.16% | - | - |
02/08 | 971 | 974 | 953 | 961 | -2.04% | 76,100 | - | +1.05% | - | - |
02/05 | 990 | 1,004 | 977 | 981 | -2.87% | 107,800 | - | +3.15% | - | - |
02/04 | 968 | 1,015 | 954 | 1,010 | +5.76% | 188,200 | - | +6.2% | - | - |
02/03 | 943 | 963 | 931 | 955 | +2.25% | 63,700 | - | +0.63% | - | - |
02/02 | 938 | 939 | 927 | 934 | +0.86% | 24,600 | - | -1.68% | - | - |
02/01 | 931 | 934 | 921 | 926 | -0.54% | 47,800 | - | -2.73% | - | - |
01/29 | 940 | 940 | 931 | 931 | -0.43% | 42,900 | - | -2.41% | - | - |
01/28 | 945 | 945 | 931 | 935 | +0.54% | 57,900 | - | -2.09% | - | - |
01/27 | 938 | 945 | 930 | 930 | +0.11% | 42,900 | - | -2.82% | - | - |
01/26 | 948 | 948 | 929 | 929 | -0.75% | 97,900 | - | -3.13% | - | - |
01/25 | 935 | 949 | 935 | 936 | -1.06% | 42,300 | - | -2.6% | - | - |
01/22 | 961 | 961 | 938 | 946 | -1.25% | 55,300 | - | -1.77% | - | - |
01/21 | 941 | 960 | 941 | 958 | +2.02% | 110,200 | - | -0.73% | - | - |
01/20 | 941 | 955 | 939 | 939 | +0.43% | 85,800 | - | -2.8% | - | - |
01/19 | 935 | 938 | 932 | 935 | +0.54% | 74,800 | - | -3.31% | - | - |
01/18 | 926 | 930 | 925 | 930 | +0.54% | 48,000 | - | -4.02% | - | - |
01/15 | 928 | 929 | 921 | 925 | -0.32% | 77,700 | - | -4.84% | - | - |
01/14 | 944 | 945 | 920 | 928 | -1.69% | 211,500 | - | -4.82% | - | - |
01/13 | 956 | 958 | 944 | 944 | -1.26% | 121,200 | - | -3.38% | - | - |
01/12 | 971 | 978 | 953 | 956 | -2.25% | 135,900 | - | -2.35% | - | - |
01/08 | 970 | 979 | 970 | 978 | +0.62% | 37,000 | - | -0.31% | - | - |
01/07 | 976 | 979 | 969 | 972 | -0.61% | 63,400 | - | -1.02% | - | - |
01/06 | 980 | 980 | 967 | 978 | +0.62% | 76,300 | - | -0.41% | - | - |
01/05 | 989 | 989 | 972 | 972 | -0.41% | 24,600 | - | -0.82% | - | - |
01/04 | 973 | 988 | 971 | 976 | +0.51% | 17,200 | - | -0.2% | - | - |
2009 |
12/30 | 983 | 983 | 971 | 971 | -0.41% | 22,000 | - | -0.61% | - | - |
12/29 | 978 | 980 | 971 | 975 | +0.41% | 18,500 | - | -0.1% | - | - |
12/28 | 970 | 978 | 966 | 971 | +0.21% | 26,600 | - | -0.51% | - | - |
12/25 | 982 | 987 | 967 | 969 | -1.42% | 32,400 | - | -0.72% | - | - |
12/24 | 990 | 990 | 980 | 983 | +0.61% | 45,500 | - | +0.61% | - | - |
12/22 | 976 | 983 | 969 | 977 | +0.72% | 17,400 | - | 0% | - | - |
12/21 | 981 | 983 | 965 | 970 | -0.41% | 35,700 | - | -0.61% | - | - |
12/18 | 988 | 988 | 973 | 974 | -0.71% | 39,300 | - | -0.31% | - | - |
12/17 | 983 | 991 | 979 | 981 | -1.21% | 40,000 | - | +0.31% | - | - |
12/16 | 999 | 1,002 | 982 | 993 | +0.91% | 59,500 | - | +1.33% | - | - |
12/15 | 978 | 988 | 975 | 984 | +0.61% | 24,200 | - | +0.1% | - | - |
12/14 | 1,005 | 1,005 | 970 | 978 | -0.41% | 72,200 | - | -1.01% | - | - |
12/11 | 989 | 995 | 980 | 982 | +0.31% | 55,400 | - | -1.11% | - | - |
12/10 | 988 | 1,001 | 971 | 979 | -1.01% | 35,900 | - | -2% | - | - |
12/09 | 994 | 1,006 | 983 | 989 | -0.2% | 31,400 | - | -1.69% | - | - |
12/08 | 987 | 1,009 | 987 | 991 | -0.3% | 41,300 | - | -2.08% | - | - |
12/07 | 1,042 | 1,042 | 990 | 994 | +0.2% | 58,300 | - | -2.36% | - | - |
12/04 | 1,001 | 1,007 | 986 | 992 | -0.6% | 42,700 | - | -3.13% | - | - |
12/03 | 1,021 | 1,023 | 986 | 998 | -0.3% | 68,900 | - | -3.11% | - | - |
12/02 | 1,022 | 1,022 | 988 | 1,001 | -0.1% | 52,500 | - | -3.29% | - | - |
12/01 | 980 | 1,002 | 962 | 1,002 | +3.3% | 64,500 | - | -3.75% | - | - |
11/30 | 915 | 980 | 915 | 970 | +4.86% | 88,900 | - | -7.27% | - | - |
11/27 | 925 | 930 | 917 | 925 | -0.54% | 47,400 | - | -12.16% | - | - |
11/26 | 940 | 947 | 920 | 930 | -1.69% | 51,500 | - | -12.51% | - | - |
11/25 | 934 | 952 | 932 | 946 | +0.42% | 31,000 | - | -11.84% | - | - |
11/24 | 973 | 973 | 941 | 942 | -3.29% | 54,600 | - | -12.94% | - | - |
11/20 | 960 | 985 | 954 | 974 | -0.1% | 60,400 | - | -10.89% | - | - |
11/19 | 982 | 1,000 | 971 | 975 | -1.42% | 33,100 | - | -11.52% | - | - |
11/18 | 974 | 1,006 | 974 | 989 | +1.23% | 71,100 | - | -10.98% | - | - |
11/17 | 969 | 980 | 962 | 977 | +0.83% | 58,200 | - | -12.77% | - | - |
11/16 | 985 | 989 | 963 | 969 | -1.92% | 63,000 | - | -14.25% | - | - |
11/13 | 987 | 995 | 985 | 988 | -0.7% | 81,100 | - | -13.33% | - | - |
11/12 | 1,021 | 1,022 | 982 | 995 | -4.42% | 100,500 | - | -13.55% | - | - |
11/11 | 1,063 | 1,070 | 1,040 | 1,041 | -1.89% | 65,500 | - | -10.34% | - | - |
11/10 | 1,107 | 1,107 | 1,059 | 1,061 | -3.55% | 88,200 | - | -9.32% | - | - |
11/09 | 1,100 | 1,107 | 1,090 | 1,100 | -2.14% | 46,000 | - | -6.54% | - | - |
11/06 | 1,132 | 1,132 | 1,107 | 1,124 | +0.36% | 34,300 | - | -5.07% | - | - |
11/05 | 1,141 | 1,148 | 1,111 | 1,120 | -2.27% | 47,800 | - | -5.96% | - | - |
11/04 | 1,127 | 1,148 | 1,123 | 1,146 | -0.09% | 51,600 | - | -4.26% | - | - |
11/02 | 1,141 | 1,149 | 1,132 | 1,147 | -0.26% | 34,000 | - | -4.42% | - | - |