株価チャート
2009/09/14~2010/03/30
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 |
03/30 | 179 | 184 | 170 | 184 | +2.79% | 3,300 | - | +2.22% | - | - |
03/29 | 171 | 179 | 171 | 179 | +7.19% | 2,200 | - | -0.56% | - | - |
03/26 | 181 | 181 | 166 | 167 | -5.11% | 17,100 | - | -7.22% | - | - |
03/25 | 176 | 176 | 176 | 176 | -0.56% | 3,300 | - | -2.76% | - | - |
03/24 | 185 | 185 | 177 | 177 | -4.32% | 1,700 | - | -2.21% | - | - |
03/23 | 185 | 185 | 185 | 185 | +3.93% | 1,000 | - | +2.21% | - | - |
03/19 | 178 | 178 | 178 | 178 | 0% | 1,100 | - | -1.66% | - | - |
03/18 | 178 | 178 | 178 | 178 | 0% | 1,500 | - | -1.66% | - | - |
03/16 | 177 | 178 | 177 | 178 | +1.14% | 200 | - | -1.66% | - | - |
03/12 | 176 | 176 | 176 | 176 | -3.3% | 1,300 | - | -2.76% | - | - |
03/11 | 182 | 182 | 182 | 182 | -0.55% | 900 | - | +0.55% | - | - |
03/10 | 183 | 183 | 183 | 183 | 0% | 2,100 | - | +1.1% | - | - |
03/09 | 183 | 183 | 183 | 183 | -0.54% | 900 | - | +0.55% | - | - |
03/08 | 184 | 184 | 184 | 184 | 0% | 900 | - | +1.66% | - | - |
03/05 | 184 | 184 | 184 | 184 | -0.54% | 700 | - | +1.1% | - | - |
03/04 | 185 | 185 | 185 | 185 | 0% | 700 | - | +1.65% | - | - |
03/03 | 185 | 185 | 185 | 185 | 0% | 700 | - | +1.65% | - | - |
03/02 | 185 | 185 | 185 | 185 | 0% | 700 | - | +1.65% | - | - |
03/01 | 177 | 185 | 177 | 185 | +4.52% | 1,700 | - | +1.65% | - | - |
02/26 | 179 | 179 | 177 | 177 | -1.12% | 700 | - | -3.28% | - | - |
02/25 | 179 | 179 | 179 | 179 | +4.68% | 1,000 | - | -2.19% | - | - |
02/24 | 180 | 180 | 171 | 171 | -5% | 2,500 | - | -7.07% | - | - |
02/23 | 185 | 185 | 180 | 180 | -2.7% | 600 | - | -2.7% | - | - |
02/22 | 185 | 185 | 185 | 185 | +2.78% | 1,000 | - | 0% | - | - |
02/19 | 180 | 180 | 180 | 180 | 0% | 600 | - | -2.17% | - | - |
02/18 | 180 | 180 | 180 | 180 | 0% | 600 | - | -2.17% | - | - |
02/17 | 180 | 180 | 180 | 180 | 0% | 600 | - | -2.17% | - | - |
02/16 | 180 | 180 | 180 | 180 | 0% | 600 | - | -1.64% | - | - |
02/15 | 180 | 180 | 180 | 180 | 0% | 600 | - | -1.64% | - | - |
02/12 | 180 | 180 | 180 | 180 | 0% | 600 | - | -1.64% | - | - |
02/10 | 180 | 180 | 180 | 180 | 0% | 1,900 | - | -1.64% | - | - |
02/08 | 171 | 180 | 171 | 180 | 0% | 1,400 | - | -1.64% | - | - |
02/04 | 180 | 180 | 180 | 180 | -1.64% | 100 | - | -1.64% | - | - |
02/02 | 182 | 183 | 182 | 183 | -0.54% | 1,000 | - | +0.55% | - | - |
02/01 | 170 | 184 | 170 | 184 | +2.22% | 1,200 | - | +1.1% | - | - |
01/29 | 181 | 181 | 180 | 180 | -4.76% | 500 | - | -1.1% | - | - |
01/20 | 180 | 189 | 180 | 189 | +5% | 1,900 | - | +4.42% | - | - |
01/19 | 188 | 189 | 180 | 180 | -4.76% | 1,700 | - | -0.55% | - | - |
01/18 | 181 | 189 | 181 | 189 | -1.05% | 1,700 | - | +5% | - | - |
01/13 | 180 | 191 | 180 | 191 | +2.14% | 2,500 | - | +6.11% | - | - |
01/12 | 187 | 187 | 187 | 187 | 0% | 900 | - | +4.47% | - | - |
01/08 | 192 | 192 | 182 | 187 | -3.11% | 3,500 | - | +5.06% | - | - |
01/07 | 193 | 193 | 193 | 193 | 0% | 1,000 | - | +8.43% | - | - |
01/06 | 193 | 193 | 193 | 193 | 0% | 1,000 | - | +9.04% | - | - |
01/05 | 193 | 193 | 193 | 193 | -1.03% | 1,200 | - | +9.66% | - | - |
01/04 | 173 | 195 | 173 | 195 | +3.72% | 2,800 | - | +10.8% | - | - |
2009 |
12/29 | 188 | 188 | 188 | 188 | 0% | 100 | - | +7.43% | - | - |
12/28 | 188 | 188 | 188 | 188 | +9.3% | 500 | - | +8.05% | - | - |
12/25 | 170 | 172 | 170 | 172 | -3.37% | 200 | - | -1.15% | - | - |
12/24 | 178 | 178 | 178 | 178 | +7.88% | 100 | - | +2.3% | - | - |
12/22 | 170 | 170 | 165 | 165 | -2.94% | 3,000 | - | -5.17% | - | - |
12/21 | 170 | 170 | 170 | 170 | 0% | 1,500 | - | -2.86% | - | - |
12/18 | 170 | 170 | 170 | 170 | -3.95% | 4,100 | - | -2.86% | - | - |
12/16 | 177 | 177 | 177 | 177 | 0% | 1,000 | - | +1.14% | - | - |
12/15 | 177 | 177 | 177 | 177 | 0% | 600 | - | +0.57% | - | - |
12/14 | 177 | 177 | 177 | 177 | 0% | 1,000 | - | +0.57% | - | - |
12/11 | 177 | 177 | 177 | 177 | +1.14% | 1,500 | - | +0.57% | - | - |
12/10 | 176 | 176 | 175 | 175 | 0% | 2,700 | - | -0.57% | - | - |
12/09 | 175 | 176 | 175 | 175 | 0% | 1,300 | - | -0.57% | - | - |
12/08 | 175 | 175 | 175 | 175 | -0.57% | 1,000 | - | -0.57% | - | - |
12/07 | 176 | 176 | 176 | 176 | +4.14% | 900 | - | 0% | - | - |
12/04 | 170 | 170 | 169 | 169 | -3.43% | 2,300 | - | -3.98% | - | - |
12/03 | 175 | 175 | 175 | 175 | 0% | 1,000 | - | -1.13% | - | - |
12/02 | 170 | 175 | 170 | 175 | +2.94% | 1,100 | - | -1.13% | - | - |
12/01 | 170 | 170 | 170 | 170 | 0% | 1,000 | - | -3.95% | - | - |
11/26 | 175 | 175 | 170 | 170 | -2.86% | 10,000 | - | -3.95% | - | - |
11/25 | 175 | 175 | 175 | 175 | 0% | 1,000 | - | -1.13% | - | - |
11/24 | 175 | 175 | 175 | 175 | 0% | 1,000 | - | -1.69% | - | - |
11/19 | 175 | 175 | 175 | 175 | 0% | 700 | - | -1.69% | - | - |
11/18 | 175 | 175 | 175 | 175 | 0% | 1,000 | - | -1.69% | - | - |
11/17 | 178 | 178 | 175 | 175 | 0% | 1,200 | - | -2.23% | - | - |
11/13 | 175 | 175 | 175 | 175 | +1.16% | 1,400 | - | -2.23% | - | - |
11/12 | 175 | 175 | 173 | 173 | -3.89% | 3,200 | - | -3.89% | - | - |
11/10 | 180 | 180 | 180 | 180 | -2.7% | 11,300 | - | -0.55% | - | - |
11/09 | 185 | 185 | 185 | 185 | +4.52% | 1,000 | - | +1.65% | - | - |
11/05 | 177 | 177 | 177 | 177 | 0% | 1,000 | - | -2.75% | - | - |
11/02 | 177 | 177 | 177 | 177 | 0% | 1,000 | - | -3.28% | - | - |
10/30 | 180 | 180 | 177 | 177 | -1.67% | 3,000 | - | -3.8% | - | - |
10/29 | 180 | 180 | 180 | 180 | 0% | 2,800 | - | -2.17% | - | - |
10/28 | 180 | 180 | 180 | 180 | 0% | 1,000 | - | -2.7% | - | - |
10/27 | 180 | 180 | 180 | 180 | 0% | 1,200 | - | -3.23% | - | - |
10/19 | 171 | 180 | 171 | 180 | +4.65% | 1,200 | - | -3.74% | - | - |
10/16 | 172 | 172 | 172 | 172 | -3.91% | 600 | - | -8.02% | - | - |
10/14 | 180 | 180 | 179 | 179 | 0% | 2,400 | - | -4.79% | - | - |
10/13 | 179 | 179 | 179 | 179 | 0% | 3,200 | - | -5.29% | - | - |
10/09 | 179 | 180 | 179 | 179 | 0% | 2,100 | - | -5.79% | - | - |
10/08 | 179 | 179 | 179 | 179 | 0% | 1,000 | - | -5.79% | - | - |
10/07 | 177 | 179 | 177 | 179 | +1.7% | 700 | - | -6.28% | - | - |
10/06 | 176 | 176 | 176 | 176 | 0% | 1,000 | - | -8.33% | - | - |
10/05 | 176 | 176 | 176 | 176 | 0% | 1,000 | - | -8.81% | - | - |
10/02 | 180 | 180 | 176 | 176 | -2.22% | 9,300 | - | -9.28% | - | - |
10/01 | 180 | 180 | 180 | 180 | 0% | 3,000 | - | -7.69% | - | - |
09/30 | 181 | 181 | 180 | 180 | -0.55% | 4,700 | - | -7.69% | - | - |
09/29 | 184 | 185 | 181 | 181 | -4.23% | 6,500 | - | -7.65% | - | - |
09/24 | 189 | 189 | 189 | 189 | -3.08% | 100 | - | -4.06% | - | - |
09/18 | 195 | 195 | 195 | 195 | 0% | 1,000 | - | -1.02% | - | - |
09/17 | 195 | 195 | 195 | 195 | 0% | 1,000 | - | -1.02% | - | - |
09/16 | 195 | 196 | 195 | 195 | 0% | 1,500 | - | -1.02% | - | - |
09/15 | 195 | 195 | 195 | 195 | 0% | 1,900 | - | -1.52% | - | - |
09/14 | 195 | 195 | 195 | 195 | 0% | 1,000 | - | -1.52% | - | - |