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 | 735 | 760 | 735 | 750 | 0% | 49,900 | 72億5550万 | +18.86% | 613 | 0.68 |
03/30 | 704 | 750 | 698 | 750 | +7.14% | 69,900 | - | +20% | - | - |
03/29 | 678 | 701 | 677 | 700 | +0.72% | 25,700 | - | +13.09% | - | - |
03/26 | 688 | 695 | 682 | 695 | +2.51% | 29,900 | - | +13.01% | - | - |
03/25 | 694 | 694 | 674 | 678 | -1.45% | 16,200 | - | +10.78% | - | - |
03/24 | 700 | 701 | 687 | 688 | -1.43% | 43,200 | - | +12.97% | - | - |
03/23 | 694 | 716 | 687 | 698 | +3.56% | 63,500 | - | +15.37% | - | - |
03/19 | 667 | 680 | 659 | 674 | +4.17% | 33,300 | - | +11.96% | - | - |
03/18 | 650 | 663 | 647 | 647 | -0.46% | 12,600 | - | +7.83% | - | - |
03/17 | 625 | 650 | 618 | 650 | +5.18% | 19,500 | - | +8.7% | - | - |
03/16 | 620 | 623 | 598 | 618 | +0.65% | 12,700 | - | +3.69% | - | - |
03/15 | 621 | 623 | 595 | 614 | -0.32% | 12,900 | - | +3.02% | - | - |
03/12 | 603 | 616 | 600 | 616 | +1.15% | 22,800 | - | +3.36% | - | - |
03/11 | 610 | 616 | 604 | 609 | +1.5% | 17,100 | - | +2.01% | - | - |
03/10 | 586 | 606 | 585 | 600 | +2.39% | 16,400 | - | +0.33% | - | - |
03/09 | 598 | 598 | 586 | 586 | -1.51% | 11,100 | - | -2.17% | - | - |
03/08 | 596 | 598 | 586 | 595 | +2.41% | 11,100 | - | -1% | - | - |
03/05 | 580 | 586 | 579 | 581 | +1.93% | 19,600 | - | -3.49% | - | - |
03/04 | 582 | 583 | 569 | 570 | -2.06% | 7,500 | - | -5.79% | - | - |
03/03 | 571 | 593 | 571 | 582 | +1.39% | 11,900 | - | -4.12% | - | - |
03/02 | 584 | 584 | 573 | 574 | 0% | 12,400 | - | -5.75% | - | - |
03/01 | 558 | 576 | 558 | 574 | +3.42% | 14,000 | - | -6.51% | - | - |
02/26 | 560 | 590 | 551 | 555 | -2.46% | 26,000 | - | -10.34% | - | - |
02/25 | 596 | 600 | 568 | 569 | -4.21% | 39,900 | - | -8.96% | - | - |
02/24 | 603 | 605 | 594 | 594 | -1.16% | 18,100 | - | -5.86% | - | - |
02/23 | 615 | 615 | 591 | 601 | -1.64% | 23,700 | - | -5.35% | - | - |
02/22 | 600 | 617 | 600 | 611 | +2.17% | 15,600 | - | -4.38% | - | - |
02/19 | 624 | 624 | 595 | 598 | -2.13% | 20,400 | - | -7% | - | - |
02/18 | 607 | 620 | 600 | 611 | +1.16% | 13,900 | - | -5.27% | - | - |
02/17 | 610 | 610 | 590 | 604 | +0.17% | 15,700 | - | -6.65% | - | - |
02/16 | 605 | 617 | 595 | 603 | -0.33% | 7,500 | - | -6.94% | - | - |
02/15 | 601 | 605 | 590 | 605 | -2.58% | 31,600 | - | -6.92% | - | - |
02/12 | 604 | 625 | 604 | 621 | +3.16% | 12,400 | - | -4.61% | - | - |
02/10 | 610 | 610 | 595 | 602 | +0.17% | 8,300 | - | -7.53% | - | - |
02/09 | 608 | 609 | 595 | 601 | -2.28% | 10,600 | - | -7.96% | - | - |
02/08 | 617 | 617 | 600 | 615 | -1.13% | 11,500 | - | -5.96% | - | - |
02/05 | 621 | 632 | 607 | 622 | -3.12% | 9,700 | - | -5.04% | - | - |
02/04 | 627 | 643 | 627 | 642 | +0.78% | 5,800 | - | -2.28% | - | - |
02/03 | 642 | 660 | 635 | 637 | +0.79% | 11,500 | - | -3.04% | - | - |
02/02 | 633 | 633 | 608 | 632 | +1.44% | 12,400 | - | -3.81% | - | - |
02/01 | 610 | 629 | 600 | 623 | -0.95% | 16,400 | - | -5.32% | - | - |
01/29 | 632 | 635 | 623 | 629 | -2.02% | 14,300 | - | -4.26% | - | - |
01/28 | 624 | 647 | 624 | 642 | +3.38% | 17,400 | - | -2.28% | - | - |
01/27 | 643 | 644 | 621 | 621 | -4.46% | 22,100 | - | -5.34% | - | - |
01/26 | 674 | 685 | 650 | 650 | -4.83% | 11,400 | - | -0.91% | - | - |
01/25 | 676 | 686 | 670 | 683 | -1.87% | 12,600 | - | +4.27% | - | - |
01/22 | 699 | 705 | 690 | 696 | -3.87% | 17,200 | - | +6.75% | - | - |
01/21 | 701 | 725 | 687 | 724 | +2.99% | 29,300 | - | +11.56% | - | - |
01/20 | 704 | 704 | 690 | 703 | +1.15% | 21,900 | - | +8.99% | - | - |
01/19 | 702 | 702 | 680 | 695 | -1.7% | 27,600 | - | +8.59% | - | - |
01/18 | 700 | 714 | 687 | 707 | +0.57% | 22,700 | - | +10.99% | - | - |
01/15 | 656 | 709 | 655 | 703 | +6.03% | 49,900 | - | +10.88% | - | - |
01/14 | 646 | 669 | 646 | 663 | +2.63% | 24,500 | - | +4.91% | - | - |
01/13 | 645 | 650 | 638 | 646 | +0.16% | 12,500 | - | +2.54% | - | - |
01/12 | 636 | 646 | 630 | 645 | +1.26% | 21,100 | - | +2.38% | - | - |
01/08 | 622 | 641 | 622 | 637 | +0.79% | 20,400 | - | +1.11% | - | - |
01/07 | 635 | 635 | 621 | 632 | -0.63% | 14,900 | - | +0.48% | - | - |
01/06 | 635 | 636 | 627 | 636 | +0.63% | 13,900 | - | +1.27% | - | - |
01/05 | 636 | 642 | 628 | 632 | +0.96% | 21,100 | - | +1.28% | - | - |
01/04 | 644 | 644 | 626 | 626 | -4.43% | 14,400 | - | +0.64% | - | - |
2009 |
12/30 | 654 | 655 | 618 | 655 | +0.15% | 31,600 | - | +5.82% | - | - |
12/29 | 652 | 660 | 641 | 654 | -0.61% | 19,700 | - | +6.34% | - | - |
12/28 | 631 | 658 | 631 | 658 | +2.65% | 12,200 | - | +7.52% | - | - |
12/25 | 631 | 642 | 625 | 641 | +0.16% | 27,500 | - | +5.08% | - | - |
12/24 | 612 | 647 | 611 | 640 | +5.26% | 32,300 | - | +5.09% | - | - |
12/22 | 616 | 631 | 608 | 608 | -1.3% | 33,900 | - | 0% | - | - |
12/21 | 625 | 625 | 610 | 616 | -1.44% | 14,200 | - | +1.32% | - | - |
12/18 | 612 | 625 | 610 | 625 | +1.13% | 15,000 | - | +2.12% | - | - |
12/17 | 618 | 625 | 609 | 618 | -1.12% | 17,600 | - | +0.32% | - | - |
12/16 | 606 | 630 | 606 | 625 | +1.79% | 20,400 | - | +0.64% | - | - |
12/15 | 619 | 620 | 610 | 614 | -1.29% | 7,400 | - | -1.92% | - | - |
12/14 | 625 | 627 | 608 | 622 | +1.14% | 10,900 | - | -1.58% | - | - |
12/11 | 597 | 630 | 580 | 615 | +3.02% | 34,100 | - | -3.45% | - | - |
12/10 | 622 | 623 | 590 | 597 | -3.86% | 7,900 | - | -7.01% | - | - |
12/09 | 626 | 630 | 615 | 621 | -1.58% | 16,900 | - | -4.17% | - | - |
12/08 | 623 | 634 | 621 | 631 | -0.32% | 12,200 | - | -3.66% | - | - |
12/07 | 644 | 646 | 620 | 633 | -0.16% | 19,500 | - | -4.38% | - | - |
12/04 | 633 | 636 | 623 | 634 | -1.55% | 15,100 | - | -4.95% | - | - |
12/03 | 629 | 644 | 623 | 644 | +2.22% | 19,200 | - | -4.45% | - | - |
12/02 | 643 | 648 | 609 | 630 | +1.61% | 45,600 | - | -7.49% | - | - |
12/01 | 573 | 670 | 573 | 620 | +4.55% | 41,800 | - | -9.88% | - | - |
11/30 | 555 | 598 | 555 | 593 | +8.21% | 22,300 | - | -14.8% | - | - |
11/27 | 550 | 563 | 547 | 548 | -3.86% | 17,800 | - | -22.27% | - | - |
11/26 | 546 | 578 | 544 | 570 | +3.07% | 14,300 | - | -20.39% | - | - |
11/25 | 567 | 567 | 547 | 553 | -1.43% | 18,300 | - | -23.83% | - | - |
11/24 | 593 | 593 | 561 | 561 | -3.77% | 21,000 | - | -23.78% | - | - |
11/20 | 583 | 598 | 574 | 583 | -4.89% | 29,200 | - | -21.85% | - | - |
11/19 | 601 | 613 | 576 | 613 | +2.34% | 12,700 | - | -18.81% | - | - |
11/18 | 601 | 623 | 596 | 599 | -3.39% | 17,000 | - | -21.49% | - | - |
11/17 | 600 | 643 | 589 | 620 | -1.12% | 50,300 | - | -19.79% | - | - |
11/16 | 633 | 656 | 602 | 627 | -9.52% | 59,200 | - | -19.62% | - | - |
11/13 | 735 | 738 | 693 | 693 | -5.97% | 21,600 | - | -11.72% | - | - |
11/12 | 746 | 750 | 734 | 737 | 0% | 11,500 | - | -6.35% | - | - |
11/11 | 760 | 774 | 737 | 737 | -3.53% | 14,300 | - | -6.23% | - | - |
11/10 | 760 | 778 | 755 | 764 | +1.87% | 32,300 | - | -2.68% | - | - |
11/09 | 736 | 753 | 733 | 750 | +0.54% | 11,600 | - | -4.34% | - | - |
11/06 | 763 | 766 | 742 | 746 | -1.06% | 27,100 | - | -4.97% | - | - |
11/05 | 754 | 763 | 743 | 754 | +0.4% | 41,000 | - | -4.44% | - | - |
11/04 | 763 | 771 | 750 | 751 | -3.72% | 33,400 | - | -5.18% | - | - |
11/02 | 761 | 798 | 761 | 780 | -2.74% | 29,700 | - | -1.52% | - | - |