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 | 368 | 370 | 349 | 352 | -5.38% | 487,300 | 188億824万 | +31.34% | - | 0.85 |
03/30 | 359 | 385 | 357 | 372 | +5.08% | 650,800 | - | +41.44% | - | - |
03/29 | 329 | 354 | 323 | 354 | +6.63% | 560,300 | - | +38.28% | - | - |
03/26 | 320 | 343 | 315 | 332 | +6.07% | 852,000 | - | +32.8% | - | - |
03/25 | 294 | 316 | 293 | 313 | +8.3% | 743,700 | - | +27.76% | - | - |
03/24 | 277 | 293 | 277 | 289 | +5.86% | 327,800 | - | +19.92% | - | - |
03/23 | 269 | 277 | 266 | 273 | +2.63% | 188,700 | - | +15.19% | - | - |
03/19 | 265 | 273 | 260 | 266 | -0.37% | 242,100 | - | +13.68% | - | - |
03/18 | 280 | 284 | 267 | 267 | -7.29% | 317,000 | - | +15.09% | - | - |
03/17 | 293 | 293 | 283 | 288 | -0.35% | 239,000 | - | +25.76% | - | - |
03/16 | 282 | 294 | 281 | 289 | +3.21% | 451,800 | - | +27.88% | - | - |
03/15 | 262 | 280 | 262 | 280 | +7.28% | 397,400 | - | +26.13% | - | - |
03/12 | 262 | 265 | 256 | 261 | -1.14% | 142,000 | - | +19.18% | - | - |
03/11 | 255 | 269 | 255 | 264 | +3.53% | 359,000 | - | +21.66% | - | - |
03/10 | 254 | 266 | 254 | 255 | -0.39% | 305,800 | - | +18.6% | - | - |
03/09 | 239 | 258 | 233 | 256 | +8.02% | 590,500 | - | +20.19% | - | - |
03/08 | 236 | 243 | 231 | 237 | +0.42% | 258,500 | - | +12.86% | - | - |
03/05 | 223 | 237 | 223 | 236 | +5.83% | 189,000 | - | +13.46% | - | - |
03/04 | 224 | 227 | 222 | 223 | -0.45% | 72,400 | - | +7.73% | - | - |
03/03 | 221 | 225 | 218 | 224 | +0.45% | 107,200 | - | +8.74% | - | - |
03/02 | 223 | 227 | 220 | 223 | +0.45% | 90,800 | - | +8.78% | - | - |
03/01 | 218 | 227 | 217 | 222 | +3.26% | 241,700 | - | +8.82% | - | - |
02/26 | 206 | 215 | 206 | 215 | +2.38% | 128,900 | - | +5.91% | - | - |
02/25 | 209 | 212 | 206 | 210 | +1.45% | 81,300 | - | +3.45% | - | - |
02/24 | 205 | 209 | 204 | 207 | -1.43% | 38,800 | - | +1.97% | - | - |
02/23 | 211 | 211 | 205 | 210 | 0% | 27,300 | - | +2.94% | - | - |
02/22 | 208 | 214 | 205 | 210 | +1.94% | 50,200 | - | +2.94% | - | - |
02/19 | 214 | 215 | 204 | 206 | -2.37% | 92,900 | - | +0.98% | - | - |
02/18 | 206 | 211 | 205 | 211 | +3.43% | 102,600 | - | +2.93% | - | - |
02/17 | 198 | 204 | 198 | 204 | +5.15% | 124,300 | - | -0.49% | - | - |
02/16 | 195 | 199 | 194 | 194 | -2.02% | 25,600 | - | -5.83% | - | - |
02/15 | 205 | 205 | 195 | 198 | -3.41% | 45,300 | - | -3.88% | - | - |
02/12 | 205 | 205 | 199 | 205 | 0% | 71,300 | - | 0% | - | - |
02/10 | 206 | 209 | 203 | 205 | +2.5% | 91,400 | - | +0.49% | - | - |
02/09 | 199 | 201 | 198 | 200 | 0% | 43,300 | - | -0.99% | - | - |
02/08 | 201 | 207 | 200 | 200 | -1.96% | 48,200 | - | -0.5% | - | - |
02/05 | 199 | 208 | 198 | 204 | -3.77% | 129,700 | - | +2.51% | - | - |
02/04 | 212 | 217 | 205 | 212 | +1.92% | 157,500 | - | +7.07% | - | - |
02/03 | 199 | 208 | 199 | 208 | +7.22% | 112,500 | - | +6.12% | - | - |
02/02 | 197 | 200 | 194 | 194 | +2.65% | 61,600 | - | 0% | - | - |
02/01 | 195 | 195 | 186 | 189 | -4.55% | 73,200 | - | -1.56% | - | - |
01/29 | 204 | 204 | 195 | 198 | -2.94% | 49,300 | - | +3.66% | - | - |
01/28 | 192 | 205 | 192 | 204 | +4.08% | 86,000 | - | +7.37% | - | - |
01/27 | 199 | 200 | 189 | 196 | -1.51% | 195,500 | - | +4.26% | - | - |
01/26 | 208 | 209 | 197 | 199 | -2.45% | 165,000 | - | +6.99% | - | - |
01/25 | 199 | 204 | 196 | 204 | 0% | 110,500 | - | +10.87% | - | - |
01/22 | 205 | 209 | 202 | 204 | -3.77% | 185,200 | - | +11.48% | - | - |
01/21 | 203 | 212 | 201 | 212 | +1.44% | 172,600 | - | +17.13% | - | - |
01/20 | 223 | 228 | 209 | 209 | -4.13% | 260,000 | - | +16.76% | - | - |
01/19 | 220 | 228 | 215 | 218 | +1.87% | 286,800 | - | +23.16% | - | - |
01/18 | 213 | 216 | 211 | 214 | -3.17% | 121,400 | - | +22.99% | - | - |
01/15 | 225 | 226 | 212 | 221 | 0% | 304,500 | - | +28.49% | - | - |
01/14 | 220 | 235 | 219 | 221 | +2.31% | 573,500 | - | +30% | - | - |
01/13 | 209 | 218 | 205 | 216 | -0.46% | 411,000 | - | +28.57% | - | - |
01/12 | 206 | 219 | 202 | 217 | +7.43% | 448,700 | - | +30.72% | - | - |
01/08 | 184 | 202 | 183 | 202 | +12.85% | 272,700 | - | +23.93% | - | - |
01/07 | 177 | 184 | 173 | 179 | +3.47% | 171,200 | - | +11.18% | - | - |
01/06 | 169 | 173 | 166 | 173 | +4.85% | 71,300 | - | +8.81% | - | - |
01/05 | 166 | 171 | 164 | 165 | +0.61% | 90,800 | - | +5.1% | - | - |
01/04 | 163 | 168 | 161 | 164 | +0.61% | 46,800 | - | +4.46% | - | - |
2009 |
12/30 | 162 | 164 | 161 | 163 | -0.61% | 42,800 | - | +4.49% | - | - |
12/29 | 163 | 165 | 160 | 164 | +1.23% | 90,900 | - | +5.81% | - | - |
12/28 | 157 | 162 | 157 | 162 | +3.18% | 66,000 | - | +4.52% | - | - |
12/25 | 161 | 161 | 156 | 157 | -1.88% | 66,300 | - | +1.29% | - | - |
12/24 | 160 | 165 | 155 | 160 | -1.84% | 155,200 | - | +3.23% | - | - |
12/22 | 156 | 163 | 155 | 163 | +5.84% | 137,000 | - | +4.49% | - | - |
12/21 | 155 | 156 | 153 | 154 | -0.65% | 57,600 | - | -1.91% | - | - |
12/18 | 156 | 156 | 151 | 155 | -0.64% | 57,500 | - | -1.9% | - | - |
12/17 | 159 | 159 | 155 | 156 | 0% | 49,400 | - | -1.89% | - | - |
12/16 | 160 | 160 | 156 | 156 | -2.5% | 65,900 | - | -2.5% | - | - |
12/15 | 157 | 160 | 157 | 160 | -1.23% | 47,000 | - | -1.23% | - | - |
12/14 | 162 | 163 | 157 | 162 | +1.25% | 74,100 | - | -0.61% | - | - |
12/11 | 155 | 163 | 154 | 160 | +3.9% | 74,300 | - | -2.44% | - | - |
12/10 | 165 | 165 | 154 | 154 | -3.75% | 96,100 | - | -6.67% | - | - |
12/09 | 162 | 164 | 158 | 160 | -3.03% | 69,100 | - | -3.61% | - | - |
12/08 | 165 | 166 | 162 | 165 | -2.37% | 46,100 | - | -1.79% | - | - |
12/07 | 175 | 177 | 165 | 169 | +1.2% | 126,000 | - | 0% | - | - |
12/04 | 158 | 172 | 158 | 167 | +2.45% | 149,500 | - | -1.76% | - | - |
12/03 | 146 | 165 | 146 | 163 | +12.41% | 265,600 | - | -4.68% | - | - |
12/02 | 141 | 147 | 140 | 145 | +2.84% | 138,000 | - | -16.18% | - | - |
12/01 | 133 | 141 | 132 | 141 | +8.46% | 253,000 | - | -19.43% | - | - |
11/30 | 138 | 144 | 130 | 130 | -5.8% | 397,500 | - | -26.97% | - | - |
11/27 | 141 | 145 | 138 | 138 | -6.76% | 178,300 | - | -24.18% | - | - |
11/26 | 146 | 150 | 145 | 148 | 0% | 105,100 | - | -20% | - | - |
11/25 | 154 | 154 | 147 | 148 | -1.33% | 88,100 | - | -20.43% | - | - |
11/24 | 164 | 164 | 150 | 150 | -3.85% | 131,300 | - | -20.21% | - | - |
11/20 | 161 | 161 | 156 | 156 | -4.88% | 106,300 | - | -17.46% | - | - |
11/19 | 163 | 166 | 155 | 164 | +0.61% | 79,100 | - | -13.68% | - | - |
11/18 | 167 | 168 | 158 | 163 | -1.81% | 87,300 | - | -14.66% | - | - |
11/17 | 180 | 182 | 166 | 166 | -9.29% | 116,300 | - | -13.54% | - | - |
11/16 | 186 | 186 | 179 | 183 | -1.61% | 51,800 | - | -5.18% | - | - |
11/13 | 187 | 190 | 184 | 186 | -2.11% | 50,700 | - | -3.63% | - | - |
11/12 | 187 | 190 | 187 | 190 | +1.06% | 18,300 | - | -1.55% | - | - |
11/11 | 188 | 190 | 188 | 188 | +0.53% | 20,600 | - | -2.59% | - | - |
11/10 | 188 | 192 | 187 | 187 | +0.54% | 27,400 | - | -3.11% | - | - |
11/09 | 190 | 193 | 186 | 186 | -1.06% | 31,800 | - | -3.63% | - | - |
11/06 | 186 | 190 | 186 | 188 | +1.62% | 27,600 | - | -2.59% | - | - |
11/05 | 187 | 191 | 185 | 185 | -1.07% | 53,100 | - | -4.64% | - | - |
11/04 | 193 | 193 | 187 | 187 | -4.1% | 86,800 | - | -4.1% | - | - |
11/02 | 195 | 202 | 190 | 195 | -4.88% | 32,200 | - | 0% | - | - |