株価チャート
2009/11/27~2010/04/23
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 |
04/23 | 770 | 777 | 768 | 769 | -0.13% | 8,300 | - | +9.54% | - | - |
04/22 | 768 | 777 | 768 | 770 | -0.13% | 9,400 | - | +10.63% | - | - |
04/21 | 783 | 790 | 760 | 771 | -1.41% | 15,600 | - | +11.74% | - | - |
04/20 | 795 | 799 | 782 | 782 | -1.64% | 7,000 | - | +14.33% | - | - |
04/19 | 785 | 798 | 780 | 795 | -1.12% | 8,900 | - | +17.08% | - | - |
04/16 | 809 | 809 | 800 | 804 | -0.74% | 13,300 | - | +19.64% | - | - |
04/15 | 810 | 816 | 806 | 810 | 0% | 17,300 | - | +21.99% | - | - |
04/14 | 800 | 810 | 783 | 810 | +1% | 28,700 | - | +23.48% | - | - |
04/13 | 822 | 823 | 792 | 802 | +1.26% | 30,000 | - | +23.77% | - | - |
04/12 | 790 | 829 | 782 | 792 | +11.55% | 74,300 | - | +23.56% | - | - |
04/09 | 684 | 720 | 684 | 710 | +3.5% | 12,700 | - | +12.16% | - | - |
04/08 | 679 | 694 | 677 | 686 | +1.33% | 5,600 | - | +9.41% | - | - |
04/07 | 699 | 715 | 675 | 677 | -2.45% | 23,800 | - | +9.02% | - | - |
04/06 | 659 | 694 | 648 | 694 | +5.31% | 30,500 | - | +12.66% | - | - |
04/05 | 631 | 662 | 631 | 659 | +4.77% | 15,900 | - | +7.86% | - | - |
04/02 | 629 | 629 | 620 | 629 | +0.32% | 4,300 | - | +3.62% | - | - |
04/01 | 630 | 630 | 623 | 627 | 0% | 3,500 | - | +3.81% | - | - |
03/31 | 627 | 628 | 620 | 627 | +1.95% | 5,600 | - | +4.33% | - | - |
03/30 | 628 | 634 | 613 | 615 | -0.49% | 16,000 | - | +2.84% | - | - |
03/29 | 613 | 626 | 612 | 618 | +0.98% | 13,700 | - | +3.87% | - | - |
03/26 | 625 | 625 | 612 | 612 | -1.61% | 5,400 | - | +3.2% | - | - |
03/25 | 625 | 625 | 616 | 622 | -0.48% | 6,000 | - | +5.25% | - | - |
03/24 | 620 | 625 | 620 | 625 | +0.81% | 2,100 | - | +6.29% | - | - |
03/23 | 624 | 625 | 615 | 620 | -0.32% | 3,200 | - | +5.98% | - | - |
03/19 | 608 | 625 | 606 | 622 | +0.65% | 8,300 | - | +6.69% | - | - |
03/18 | 623 | 625 | 614 | 618 | -0.96% | 5,300 | - | +6.74% | - | - |
03/17 | 632 | 632 | 610 | 624 | -1.27% | 7,500 | - | +8.33% | - | - |
03/16 | 639 | 639 | 630 | 632 | -1.25% | 5,300 | - | +10.49% | - | - |
03/15 | 625 | 640 | 621 | 640 | +2.4% | 7,900 | - | +12.48% | - | - |
03/12 | 605 | 625 | 603 | 625 | +2.8% | 6,600 | - | +10.82% | - | - |
03/11 | 605 | 608 | 603 | 608 | +0.5% | 3,700 | - | +8.38% | - | - |
03/10 | 610 | 615 | 605 | 605 | -2.42% | 4,200 | - | +8.42% | - | - |
03/09 | 621 | 621 | 603 | 620 | +0.16% | 7,200 | - | +11.51% | - | - |
03/08 | 614 | 630 | 608 | 619 | +4.74% | 16,500 | - | +12.14% | - | - |
03/05 | 550 | 610 | 550 | 591 | +6.29% | 27,800 | - | +7.65% | - | - |
03/04 | 552 | 556 | 550 | 556 | +0.72% | 1,900 | - | +1.65% | - | - |
03/03 | 552 | 552 | 552 | 552 | +0.18% | 1,600 | - | +1.1% | - | - |
03/02 | 552 | 554 | 551 | 551 | -0.72% | 700 | - | +0.92% | - | - |
03/01 | 565 | 572 | 550 | 555 | 0% | 12,700 | - | +1.83% | - | - |
02/26 | 550 | 555 | 548 | 555 | 0% | 1,200 | - | +1.83% | - | - |
02/25 | 549 | 562 | 549 | 555 | +1.09% | 6,700 | - | +2.02% | - | - |
02/24 | 550 | 550 | 540 | 549 | -1.61% | 6,400 | - | +0.92% | - | - |
02/23 | 547 | 561 | 535 | 558 | +1.27% | 3,700 | - | +2.76% | - | - |
02/22 | 558 | 568 | 551 | 551 | -1.25% | 5,400 | - | +1.85% | - | - |
02/19 | 557 | 563 | 557 | 558 | 0% | 1,800 | - | +3.33% | - | - |
02/18 | 557 | 568 | 557 | 558 | +0.18% | 2,200 | - | +3.53% | - | - |
02/17 | 565 | 569 | 556 | 557 | +0.36% | 4,200 | - | +3.92% | - | - |
02/16 | 557 | 560 | 550 | 555 | +0.73% | 4,200 | - | +3.93% | - | - |
02/15 | 548 | 560 | 539 | 551 | +1.47% | 3,500 | - | +3.57% | - | - |
02/12 | 533 | 548 | 533 | 543 | +1.88% | 10,100 | - | +2.45% | - | - |
02/10 | 532 | 535 | 532 | 533 | -0.37% | 2,500 | - | +0.95% | - | - |
02/09 | 535 | 535 | 531 | 535 | -0.19% | 1,300 | - | +1.52% | - | - |
02/08 | 536 | 536 | 530 | 536 | +0.37% | 4,800 | - | +1.9% | - | - |
02/05 | 536 | 536 | 534 | 534 | -1.11% | 5,000 | - | +1.71% | - | - |
02/04 | 549 | 558 | 540 | 540 | +0.19% | 13,200 | - | +3.05% | - | - |
02/03 | 540 | 540 | 531 | 539 | -0.19% | 3,200 | - | +3.06% | - | - |
02/02 | 545 | 550 | 534 | 540 | +0.19% | 8,900 | - | +3.25% | - | - |
02/01 | 540 | 540 | 537 | 539 | +1.32% | 6,100 | - | +3.06% | - | - |
01/29 | 532 | 532 | 532 | 532 | -1.48% | 400 | - | +1.92% | - | - |
01/28 | 541 | 541 | 535 | 540 | -0.18% | 5,100 | - | +3.65% | - | - |
01/27 | 540 | 541 | 535 | 541 | 0% | 4,200 | - | +3.84% | - | - |
01/26 | 541 | 541 | 540 | 541 | +0.19% | 3,900 | - | +4.04% | - | - |
01/25 | 541 | 542 | 538 | 540 | -0.55% | 6,900 | - | +4.05% | - | - |
01/22 | 543 | 545 | 530 | 543 | 0% | 31,200 | - | +4.83% | - | - |
01/21 | 536 | 550 | 536 | 543 | +1.31% | 4,700 | - | +5.23% | - | - |
01/20 | 536 | 548 | 536 | 536 | 0% | 3,100 | - | +4.28% | - | - |
01/19 | 525 | 542 | 525 | 536 | +4.48% | 9,000 | - | +4.69% | - | - |
01/18 | 520 | 528 | 507 | 513 | -0.97% | 6,600 | - | +0.59% | - | - |
01/15 | 519 | 519 | 512 | 518 | -1.15% | 5,800 | - | +1.77% | - | - |
01/14 | 500 | 528 | 500 | 524 | +7.16% | 7,400 | - | +3.35% | - | - |
01/13 | 495 | 495 | 489 | 489 | -3.17% | 4,600 | - | -3.17% | - | - |
01/12 | 495 | 505 | 495 | 505 | +1.61% | 2,000 | - | +0.2% | - | - |
01/08 | 508 | 508 | 497 | 497 | -2.17% | 2,600 | - | -1% | - | - |
01/07 | 508 | 510 | 505 | 508 | 0% | 4,200 | - | +1.4% | - | - |
01/06 | 505 | 508 | 505 | 508 | +0.59% | 400 | - | +2.01% | - | - |
01/05 | 515 | 515 | 505 | 505 | -0.39% | 200 | - | +1.81% | - | - |
01/04 | 510 | 510 | 495 | 507 | -0.59% | 1,400 | - | +2.63% | - | - |
2009 |
12/30 | 518 | 518 | 510 | 510 | 0% | 900 | - | +3.66% | - | - |
12/29 | 509 | 511 | 489 | 510 | -0.2% | 3,700 | - | +4.29% | - | - |
12/28 | 539 | 540 | 511 | 511 | -5.02% | 4,500 | - | +5.14% | - | - |
12/25 | 535 | 538 | 533 | 538 | +1.51% | 5,700 | - | +11.62% | - | - |
12/24 | 519 | 530 | 519 | 530 | +1.73% | 5,100 | - | +10.88% | - | - |
12/22 | 521 | 522 | 520 | 521 | +0.19% | 1,200 | - | +9.92% | - | - |
12/21 | 524 | 530 | 520 | 520 | 0% | 2,100 | - | +10.4% | - | - |
12/18 | 520 | 525 | 520 | 520 | 0% | 1,500 | - | +11.11% | - | - |
12/17 | 529 | 530 | 520 | 520 | -1.52% | 4,700 | - | +11.59% | - | - |
12/16 | 510 | 530 | 510 | 528 | +5.18% | 7,900 | - | +14.04% | - | - |
12/15 | 502 | 502 | 498 | 502 | +0.4% | 300 | - | +9.13% | - | - |
12/14 | 500 | 500 | 496 | 500 | +1.83% | 1,700 | - | +9.17% | - | - |
12/11 | 509 | 510 | 491 | 491 | -0.81% | 10,600 | - | +7.91% | - | - |
12/10 | 487 | 495 | 485 | 495 | +1.85% | 6,100 | - | +9.27% | - | - |
12/09 | 484 | 486 | 478 | 486 | +1.46% | 4,000 | - | +7.52% | - | - |
12/08 | 480 | 480 | 470 | 479 | +2.79% | 10,200 | - | +6.21% | - | - |
12/07 | 465 | 466 | 465 | 466 | -0.85% | 1,000 | - | +3.33% | - | - |
12/04 | 464 | 470 | 464 | 470 | +1.51% | 1,500 | - | +3.75% | - | - |
12/03 | 465 | 465 | 463 | 463 | 0% | 300 | - | +1.76% | - | - |
12/02 | 470 | 470 | 463 | 463 | -1.07% | 1,000 | - | +1.54% | - | - |
12/01 | 464 | 468 | 464 | 468 | +4% | 1,300 | - | +2.18% | - | - |
11/30 | 450 | 450 | 450 | 450 | 0% | 4,700 | - | -1.96% | - | - |
11/27 | 435 | 451 | 435 | 450 | +0.45% | 4,300 | - | -2.39% | - | - |