株価チャート
2009/08/21~2010/03/31
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 | 750 | 750 | 750 | 750 | 0% | 1,000 | 149億9625万 | 0% | 3.69 | 0.4 |
03/30 | 747 | 750 | 747 | 750 | +1.76% | 5,000 | - | -0.13% | - | - |
03/29 | 745 | 745 | 737 | 737 | -2.38% | 2,000 | - | -1.86% | - | - |
03/26 | 755 | 755 | 755 | 755 | -1.95% | 3,000 | - | +0.53% | - | - |
03/25 | 751 | 770 | 740 | 770 | +6.8% | 9,000 | - | +2.8% | - | - |
03/24 | 736 | 736 | 721 | 721 | -2.17% | 3,000 | - | -3.09% | - | - |
03/23 | 737 | 737 | 737 | 737 | 0% | 1,000 | - | -0.67% | - | - |
03/19 | 739 | 739 | 737 | 737 | -0.41% | 4,000 | - | -0.54% | - | - |
03/18 | 740 | 740 | 740 | 740 | -7.5% | 6,000 | - | +0.14% | - | - |
03/15 | 800 | 800 | 800 | 800 | 0% | 2,000 | - | +8.55% | - | - |
03/12 | 800 | 800 | 800 | 800 | +2.56% | 1,000 | - | +9.29% | - | - |
03/11 | 760 | 780 | 760 | 780 | +3.31% | 2,000 | - | +7.14% | - | - |
03/10 | 755 | 755 | 755 | 755 | 0% | 6,000 | - | +4.28% | - | - |
03/09 | 739 | 755 | 739 | 755 | +3% | 3,000 | - | +4.57% | - | - |
03/08 | 730 | 740 | 730 | 733 | +0.41% | 8,000 | - | +1.95% | - | - |
03/04 | 730 | 730 | 730 | 730 | 0% | 1,000 | - | +1.67% | - | - |
03/03 | 730 | 730 | 730 | 730 | 0% | 1,000 | - | +1.96% | - | - |
03/02 | 730 | 730 | 730 | 730 | 0% | 1,000 | - | +2.1% | - | - |
03/01 | 730 | 730 | 730 | 730 | 0% | 1,000 | - | +2.24% | - | - |
02/26 | 730 | 730 | 730 | 730 | 0% | 1,000 | - | +2.53% | - | - |
02/25 | 759 | 759 | 730 | 730 | -3.82% | 5,000 | - | +2.96% | - | - |
02/23 | 759 | 759 | 759 | 759 | 0% | 1,000 | - | +7.36% | - | - |
02/22 | 759 | 759 | 759 | 759 | 0% | 1,000 | - | +8.12% | - | - |
02/18 | 778 | 778 | 759 | 759 | -2.19% | 3,000 | - | +9.05% | - | - |
02/17 | 778 | 778 | 776 | 776 | -0.26% | 2,000 | - | +12.46% | - | - |
02/15 | 795 | 795 | 778 | 778 | +3.73% | 11,000 | - | +13.91% | - | - |
02/12 | 749 | 750 | 749 | 750 | +3.88% | 15,000 | - | +10.95% | - | - |
02/10 | 709 | 724 | 707 | 722 | +1.69% | 19,000 | - | +7.6% | - | - |
02/09 | 660 | 710 | 660 | 710 | +7.58% | 6,000 | - | +6.45% | - | - |
02/08 | 663 | 663 | 660 | 660 | -1.49% | 3,000 | - | -1.05% | - | - |
02/05 | 670 | 670 | 670 | 670 | -4.29% | 1,000 | - | +0.15% | - | - |
02/04 | 700 | 700 | 700 | 700 | +1.16% | 1,000 | - | +4.63% | - | - |
02/03 | 692 | 692 | 692 | 692 | +1.02% | 1,000 | - | +3.44% | - | - |
02/02 | 685 | 685 | 685 | 685 | +0.44% | 2,000 | - | +2.39% | - | - |
01/29 | 689 | 689 | 682 | 682 | -1.02% | 2,000 | - | +1.79% | - | - |
01/25 | 688 | 689 | 688 | 689 | +0.15% | 5,000 | - | +2.68% | - | - |
01/18 | 688 | 688 | 688 | 688 | -1.01% | 1,000 | - | +2.38% | - | - |
01/15 | 695 | 695 | 695 | 695 | 0% | 1,000 | - | +3.27% | - | - |
01/14 | 695 | 695 | 695 | 695 | -0.29% | 2,000 | - | +3.27% | - | - |
01/12 | 690 | 697 | 690 | 697 | +1.01% | 8,000 | - | +3.41% | - | - |
01/08 | 698 | 698 | 690 | 690 | -1.15% | 4,000 | - | +2.07% | - | - |
01/07 | 698 | 698 | 698 | 698 | 0% | 1,000 | - | +3.1% | - | - |
2009 |
12/28 | 687 | 698 | 687 | 698 | +3.1% | 3,000 | - | +2.8% | - | - |
12/25 | 676 | 677 | 676 | 677 | 0% | 9,000 | - | -0.44% | - | - |
12/24 | 676 | 677 | 676 | 677 | +1.04% | 4,000 | - | -0.88% | - | - |
12/21 | 677 | 677 | 670 | 670 | +5.68% | 4,000 | - | -2.19% | - | - |
12/18 | 634 | 634 | 634 | 634 | +2.92% | 1,000 | - | -7.85% | - | - |
12/17 | 616 | 616 | 616 | 616 | +2.5% | 12,000 | - | -10.98% | - | - |
12/16 | 596 | 601 | 595 | 601 | +1.01% | 8,000 | - | -13.65% | - | - |
12/15 | 611 | 611 | 593 | 595 | -2.62% | 10,000 | - | -15% | - | - |
12/14 | 614 | 614 | 601 | 611 | -0.49% | 9,000 | - | -13.33% | - | - |
12/11 | 630 | 630 | 614 | 614 | -2.54% | 3,000 | - | -13.52% | - | - |
12/10 | 703 | 703 | 614 | 630 | -10.38% | 30,000 | - | -11.89% | - | - |
12/09 | 706 | 713 | 703 | 703 | -0.42% | 7,000 | - | -2.36% | - | - |
12/08 | 702 | 716 | 702 | 706 | +2.02% | 8,000 | - | -2.22% | - | - |
12/07 | 692 | 692 | 692 | 692 | +0.29% | 1,000 | - | -4.42% | - | - |
12/04 | 690 | 690 | 690 | 690 | -1.43% | 3,000 | - | -5.09% | - | - |
12/03 | 710 | 710 | 700 | 700 | 0% | 2,000 | - | -4.11% | - | - |
12/02 | 700 | 700 | 700 | 700 | -1.41% | 2,000 | - | -4.37% | - | - |
11/27 | 720 | 720 | 710 | 710 | -1.39% | 3,000 | - | -3.4% | - | - |
11/25 | 722 | 722 | 720 | 720 | +2.56% | 4,000 | - | -2.31% | - | - |
11/18 | 702 | 702 | 702 | 702 | 0% | 2,000 | - | -5.01% | - | - |
11/17 | 702 | 702 | 702 | 702 | -2.5% | 1,000 | - | -5.39% | - | - |
11/13 | 740 | 740 | 715 | 720 | -2.04% | 9,000 | - | -3.36% | - | - |
11/12 | 723 | 750 | 723 | 735 | +0.14% | 30,000 | - | -1.74% | - | - |
11/10 | 734 | 734 | 734 | 734 | -0.14% | 6,000 | - | -2.13% | - | - |
11/09 | 735 | 735 | 735 | 735 | 0% | 4,000 | - | -2.26% | - | - |
11/05 | 735 | 735 | 735 | 735 | 0% | 1,000 | - | -2.65% | - | - |
10/28 | 735 | 735 | 735 | 735 | 0% | 1,000 | - | -2.78% | - | - |
10/23 | 735 | 735 | 735 | 735 | -0.14% | 3,000 | - | -2.91% | - | - |
10/16 | 736 | 736 | 736 | 736 | -0.14% | 1,000 | - | -3.03% | - | - |
10/13 | 737 | 737 | 737 | 737 | +1.38% | 7,000 | - | -3.15% | - | - |
10/09 | 717 | 727 | 717 | 727 | +2.97% | 3,000 | - | -4.84% | - | - |
10/08 | 706 | 706 | 706 | 706 | -1.12% | 2,000 | - | -7.83% | - | - |
10/07 | 714 | 714 | 714 | 714 | -3.51% | 1,000 | - | -7.15% | - | - |
10/06 | 740 | 740 | 740 | 740 | 0% | 1,000 | - | -4.02% | - | - |
10/05 | 740 | 740 | 740 | 740 | 0% | 1,000 | - | -4.15% | - | - |
10/02 | 740 | 740 | 740 | 740 | -2.63% | 1,000 | - | -4.27% | - | - |
10/01 | 759 | 760 | 758 | 760 | 0% | 22,000 | - | -1.81% | - | - |
09/30 | 760 | 760 | 760 | 760 | 0% | 1,000 | - | -1.81% | - | - |
09/29 | 760 | 760 | 760 | 760 | -0.26% | 11,000 | - | -1.94% | - | - |
09/28 | 762 | 762 | 762 | 762 | 0% | 1,000 | - | -1.8% | - | - |
09/25 | 762 | 762 | 762 | 762 | -1.04% | 5,000 | - | -1.8% | - | - |
09/24 | 770 | 770 | 770 | 770 | 0% | 1,000 | - | -0.9% | - | - |
09/18 | 770 | 770 | 770 | 770 | 0% | 2,000 | - | -0.9% | - | - |
09/17 | 770 | 770 | 770 | 770 | 0% | 2,000 | - | -0.65% | - | - |
09/16 | 770 | 770 | 770 | 770 | 0% | 3,000 | - | -0.52% | - | - |
09/15 | 790 | 790 | 770 | 770 | -2.53% | 2,000 | - | -0.39% | - | - |
09/14 | 790 | 790 | 790 | 790 | 0% | 1,000 | - | +2.46% | - | - |
09/11 | 790 | 790 | 790 | 790 | 0% | 8,000 | - | +2.6% | - | - |
09/10 | 790 | 790 | 790 | 790 | -1.25% | 5,000 | - | +2.73% | - | - |
09/09 | 765 | 800 | 755 | 800 | +4.58% | 9,000 | - | +4.17% | - | - |
09/08 | 765 | 765 | 765 | 765 | 0% | 13,000 | - | -0.13% | - | - |
09/07 | 765 | 765 | 765 | 765 | -2.55% | 1,000 | - | 0% | - | - |
09/04 | 785 | 785 | 785 | 785 | 0% | 1,000 | - | +2.61% | - | - |
09/03 | 785 | 785 | 785 | 785 | -1.88% | 1,000 | - | +2.88% | - | - |
08/28 | 800 | 800 | 800 | 800 | +0.25% | 8,000 | - | +5.26% | - | - |
08/27 | 798 | 798 | 798 | 798 | +2.84% | 2,000 | - | +5.42% | - | - |
08/26 | 776 | 776 | 776 | 776 | +1.84% | 2,000 | - | +2.78% | - | - |
08/21 | 762 | 762 | 762 | 762 | +0.13% | 3,000 | - | +1.46% | - | - |