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 | 225 | 225 | 221 | 221 | -1.78% | 16,000 | 100億5041万 | +8.33% | - | 0.51 |
03/30 | 221 | 229 | 219 | 225 | -1.75% | 46,000 | - | +10.84% | - | - |
03/29 | 217 | 238 | 217 | 229 | +5.05% | 23,000 | - | +13.93% | - | - |
03/26 | 215 | 218 | 214 | 218 | +3.32% | 30,000 | - | +9% | - | - |
03/25 | 212 | 212 | 210 | 211 | +1.44% | 12,000 | - | +6.03% | - | - |
03/24 | 212 | 212 | 206 | 208 | +1.96% | 18,000 | - | +5.05% | - | - |
03/23 | 205 | 205 | 204 | 204 | -4.23% | 14,000 | - | +3.55% | - | - |
03/19 | 213 | 215 | 212 | 213 | +1.91% | 22,000 | - | +8.67% | - | - |
03/18 | 208 | 209 | 207 | 209 | +1.95% | 11,000 | - | +7.18% | - | - |
03/17 | 205 | 205 | 205 | 205 | +0.49% | 4,000 | - | +5.67% | - | - |
03/16 | 204 | 204 | 198 | 204 | +0.49% | 14,000 | - | +5.7% | - | - |
03/15 | 203 | 204 | 202 | 203 | +1.5% | 10,000 | - | +5.18% | - | - |
03/12 | 204 | 204 | 198 | 200 | -0.5% | 28,000 | - | +4.17% | - | - |
03/11 | 200 | 201 | 200 | 201 | +1.52% | 4,000 | - | +5.24% | - | - |
03/10 | 200 | 201 | 198 | 198 | +1.54% | 13,000 | - | +3.66% | - | - |
03/09 | 195 | 196 | 195 | 195 | -2.01% | 8,000 | - | +2.09% | - | - |
03/08 | 200 | 200 | 199 | 199 | +1.02% | 5,000 | - | +4.74% | - | - |
03/05 | 197 | 198 | 196 | 197 | +1.03% | 10,000 | - | +3.68% | - | - |
03/04 | 193 | 197 | 193 | 195 | 0% | 13,000 | - | +2.63% | - | - |
03/03 | 193 | 195 | 193 | 195 | -1.52% | 6,000 | - | +2.63% | - | - |
03/02 | 197 | 198 | 197 | 198 | +0.51% | 12,000 | - | +4.21% | - | - |
03/01 | 195 | 197 | 194 | 197 | +2.07% | 14,000 | - | +3.68% | - | - |
02/26 | 192 | 193 | 192 | 193 | +1.58% | 9,000 | - | +1.58% | - | - |
02/25 | 187 | 190 | 187 | 190 | +1.6% | 4,000 | - | 0% | - | - |
02/24 | 187 | 189 | 187 | 187 | -1.58% | 13,000 | - | -2.09% | - | - |
02/23 | 194 | 194 | 187 | 190 | -1.55% | 14,000 | - | -1.04% | - | - |
02/22 | 190 | 194 | 190 | 193 | 0% | 16,000 | - | 0% | - | - |
02/19 | 194 | 194 | 193 | 193 | +0.52% | 14,000 | - | 0% | - | - |
02/18 | 192 | 192 | 191 | 192 | +0.52% | 9,000 | - | -0.52% | - | - |
02/17 | 191 | 191 | 190 | 191 | +2.14% | 8,000 | - | -1.55% | - | - |
02/16 | 185 | 190 | 185 | 187 | +3.31% | 12,000 | - | -3.61% | - | - |
02/15 | 188 | 188 | 181 | 181 | -1.63% | 13,000 | - | -7.18% | - | - |
02/12 | 187 | 187 | 184 | 184 | -1.6% | 11,000 | - | -5.64% | - | - |
02/10 | 184 | 188 | 183 | 187 | +2.19% | 16,000 | - | -4.59% | - | - |
02/09 | 183 | 183 | 182 | 183 | -2.14% | 16,000 | - | -6.63% | - | - |
02/08 | 185 | 188 | 185 | 187 | +1.08% | 15,000 | - | -5.08% | - | - |
02/05 | 192 | 192 | 185 | 185 | -2.12% | 11,000 | - | -6.09% | - | - |
02/04 | 188 | 195 | 188 | 189 | +0.53% | 12,000 | - | -4.55% | - | - |
02/03 | 189 | 191 | 188 | 188 | -0.53% | 10,000 | - | -5.53% | - | - |
02/02 | 187 | 190 | 186 | 189 | +1.61% | 7,000 | - | -5.03% | - | - |
02/01 | 190 | 190 | 186 | 186 | -2.11% | 12,000 | - | -7% | - | - |
01/29 | 195 | 195 | 190 | 190 | -2.56% | 17,000 | - | -5.47% | - | - |
01/28 | 194 | 195 | 193 | 195 | +1.56% | 17,000 | - | -2.99% | - | - |
01/27 | 198 | 199 | 192 | 192 | -3.03% | 19,000 | - | -4.95% | - | - |
01/26 | 199 | 202 | 198 | 198 | -0.5% | 13,000 | - | -1.98% | - | - |
01/25 | 198 | 203 | 198 | 199 | -1.97% | 13,000 | - | -1.97% | - | - |
01/22 | 207 | 207 | 202 | 203 | 0% | 11,000 | - | 0% | - | - |
01/21 | 202 | 208 | 202 | 203 | -0.98% | 12,000 | - | 0% | - | - |
01/20 | 207 | 207 | 204 | 205 | -0.97% | 13,000 | - | +0.99% | - | - |
01/19 | 206 | 207 | 205 | 207 | +0.49% | 9,000 | - | +1.97% | - | - |
01/18 | 203 | 207 | 203 | 206 | +1.98% | 9,000 | - | +1.48% | - | - |
01/15 | 206 | 206 | 202 | 202 | -1.46% | 45,000 | - | -0.49% | - | - |
01/14 | 203 | 205 | 203 | 205 | +2.5% | 10,000 | - | +0.99% | - | - |
01/13 | 202 | 203 | 200 | 200 | 0% | 9,000 | - | -0.99% | - | - |
01/12 | 202 | 202 | 199 | 200 | 0% | 10,000 | - | -0.99% | - | - |
01/08 | 198 | 201 | 198 | 200 | 0% | 10,000 | - | -0.99% | - | - |
01/07 | 202 | 202 | 199 | 200 | +0.5% | 5,000 | - | -0.99% | - | - |
01/06 | 199 | 199 | 197 | 199 | +1.02% | 10,000 | - | -1.49% | - | - |
01/05 | 197 | 197 | 197 | 197 | +0.51% | 4,000 | - | -1.99% | - | - |
01/04 | 198 | 198 | 196 | 196 | -1.01% | 5,000 | - | -2.49% | - | - |
2009 |
12/30 | 203 | 203 | 197 | 198 | -3.41% | 15,000 | - | -1% | - | - |
12/29 | 206 | 206 | 199 | 205 | +0.99% | 10,000 | - | +2.5% | - | - |
12/28 | 208 | 208 | 203 | 203 | -0.49% | 21,000 | - | +2.01% | - | - |
12/25 | 204 | 204 | 204 | 204 | -1.92% | 1,000 | - | +2.51% | - | - |
12/24 | 207 | 208 | 203 | 208 | +0.97% | 10,000 | - | +5.05% | - | - |
12/22 | 206 | 206 | 204 | 206 | +1.98% | 18,000 | - | +4.57% | - | - |
12/21 | 200 | 203 | 200 | 202 | -0.98% | 7,000 | - | +3.06% | - | - |
12/18 | 208 | 208 | 195 | 204 | -2.39% | 21,000 | - | +4.08% | - | - |
12/17 | 207 | 209 | 207 | 209 | +1.46% | 15,000 | - | +6.63% | - | - |
12/16 | 206 | 206 | 206 | 206 | 0% | 4,000 | - | +5.1% | - | - |
12/15 | 204 | 206 | 204 | 206 | +0.98% | 5,000 | - | +5.64% | - | - |
12/14 | 204 | 205 | 204 | 204 | 0% | 13,000 | - | +4.62% | - | - |
12/11 | 206 | 206 | 203 | 204 | +0.49% | 24,000 | - | +4.62% | - | - |
12/10 | 204 | 204 | 203 | 203 | 0% | 5,000 | - | +4.1% | - | - |
12/09 | 203 | 204 | 202 | 203 | 0% | 14,000 | - | +4.1% | - | - |
12/08 | 201 | 204 | 199 | 203 | 0% | 13,000 | - | +4.1% | - | - |
12/07 | 205 | 205 | 203 | 203 | +2.53% | 11,000 | - | +4.1% | - | - |
12/04 | 196 | 198 | 195 | 198 | -0.5% | 11,000 | - | +1.02% | - | - |
12/03 | 198 | 199 | 198 | 199 | +2.05% | 14,000 | - | +1.53% | - | - |
12/02 | 198 | 198 | 195 | 195 | 0% | 13,000 | - | -1.02% | - | - |
12/01 | 190 | 195 | 190 | 195 | +2.63% | 12,000 | - | -1.52% | - | - |
11/30 | 191 | 191 | 189 | 190 | +2.15% | 19,000 | - | -4.04% | - | - |
11/27 | 185 | 187 | 184 | 186 | +1.64% | 18,000 | - | -6.53% | - | - |
11/26 | 185 | 185 | 182 | 183 | -1.61% | 6,000 | - | -8.5% | - | - |
11/25 | 187 | 187 | 185 | 186 | -2.62% | 15,000 | - | -7.92% | - | - |
11/24 | 194 | 194 | 191 | 191 | +0.53% | 8,000 | - | -5.91% | - | - |
11/20 | 191 | 191 | 190 | 190 | +0.53% | 14,000 | - | -6.86% | - | - |
11/19 | 188 | 190 | 188 | 189 | +0.53% | 9,000 | - | -7.8% | - | - |
11/18 | 183 | 190 | 183 | 188 | +2.17% | 12,000 | - | -8.74% | - | - |
11/17 | 187 | 187 | 182 | 184 | -2.65% | 28,000 | - | -11.11% | - | - |
11/16 | 188 | 189 | 186 | 189 | -2.07% | 14,000 | - | -9.13% | - | - |
11/13 | 194 | 194 | 192 | 193 | -2.53% | 17,000 | - | -7.66% | - | - |
11/12 | 202 | 202 | 197 | 198 | -1.98% | 19,000 | - | -5.26% | - | - |
11/11 | 204 | 204 | 202 | 202 | -0.49% | 4,000 | - | -3.35% | - | - |
11/10 | 210 | 210 | 196 | 203 | -1.46% | 23,000 | - | -2.87% | - | - |
11/09 | 207 | 211 | 205 | 206 | +1.48% | 12,000 | - | -1.44% | - | - |
11/06 | 203 | 203 | 202 | 203 | +0.5% | 14,000 | - | -2.87% | - | - |
11/05 | 204 | 204 | 200 | 202 | +1% | 13,000 | - | -3.35% | - | - |
11/04 | 203 | 203 | 198 | 200 | -0.99% | 13,000 | - | -3.85% | - | - |
11/02 | 199 | 204 | 199 | 202 | -4.27% | 31,000 | - | -2.88% | - | - |