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 | 537 | 546 | 530 | 545 | +2.06% | 508,000 | 656億1609万 | +8.57% | 21.31 | 1.24 |
03/30 | 525 | 534 | 518 | 534 | +3.69% | 594,000 | - | +7.01% | - | - |
03/29 | 519 | 519 | 506 | 515 | -1.53% | 269,000 | - | +3.83% | - | - |
03/26 | 525 | 525 | 517 | 523 | +0.38% | 321,000 | - | +5.87% | - | - |
03/25 | 515 | 523 | 508 | 521 | +2.16% | 404,000 | - | +5.89% | - | - |
03/24 | 502 | 516 | 498 | 510 | +1.39% | 720,000 | - | +4.08% | - | - |
03/23 | 500 | 509 | 499 | 503 | +0.2% | 460,000 | - | +2.86% | - | - |
03/19 | 498 | 506 | 495 | 502 | -0.4% | 478,000 | - | +2.87% | - | - |
03/18 | 511 | 519 | 503 | 504 | -2.14% | 319,000 | - | +3.7% | - | - |
03/17 | 515 | 520 | 507 | 515 | -0.77% | 376,000 | - | +6.4% | - | - |
03/16 | 510 | 530 | 510 | 519 | +0.97% | 495,000 | - | +7.9% | - | - |
03/15 | 515 | 517 | 512 | 514 | -0.77% | 139,000 | - | +7.76% | - | - |
03/12 | 519 | 520 | 512 | 518 | +1.77% | 551,000 | - | +9.28% | - | - |
03/11 | 496 | 510 | 494 | 509 | +3.04% | 325,000 | - | +7.84% | - | - |
03/10 | 494 | 498 | 490 | 494 | +0.2% | 152,000 | - | +5.11% | - | - |
03/09 | 490 | 497 | 488 | 493 | -0.2% | 277,000 | - | +5.34% | - | - |
03/08 | 499 | 499 | 492 | 494 | -0.6% | 253,000 | - | +5.78% | - | - |
03/05 | 486 | 499 | 486 | 497 | +1.22% | 357,000 | - | +6.65% | - | - |
03/04 | 490 | 498 | 484 | 491 | +0.2% | 241,000 | - | +5.82% | - | - |
03/03 | 485 | 491 | 483 | 490 | +1.87% | 307,000 | - | +6.06% | - | - |
03/02 | 474 | 481 | 467 | 481 | +1.69% | 345,000 | - | +4.79% | - | - |
03/01 | 461 | 475 | 459 | 473 | +2.6% | 283,000 | - | +3.28% | - | - |
02/26 | 468 | 471 | 456 | 461 | -3.15% | 455,000 | - | +1.1% | - | - |
02/25 | 467 | 476 | 461 | 476 | +3.25% | 303,000 | - | +4.39% | - | - |
02/24 | 467 | 467 | 451 | 461 | -1.5% | 316,000 | - | +1.54% | - | - |
02/23 | 469 | 470 | 459 | 468 | +0.21% | 197,000 | - | +3.08% | - | - |
02/22 | 470 | 472 | 461 | 467 | -0.21% | 260,000 | - | +3.09% | - | - |
02/19 | 474 | 474 | 463 | 468 | -1.47% | 197,000 | - | +3.31% | - | - |
02/18 | 468 | 476 | 456 | 475 | +0.64% | 291,000 | - | +4.86% | - | - |
02/17 | 475 | 475 | 469 | 472 | 0% | 133,000 | - | +4.42% | - | - |
02/16 | 466 | 474 | 466 | 472 | -0.42% | 125,000 | - | +4.42% | - | - |
02/15 | 470 | 476 | 465 | 474 | +0.64% | 290,000 | - | +4.87% | - | - |
02/12 | 448 | 472 | 448 | 471 | +7.05% | 515,000 | - | +4.43% | - | - |
02/10 | 445 | 445 | 438 | 440 | +0.46% | 157,000 | - | -2.22% | - | - |
02/09 | 435 | 439 | 433 | 438 | +0.69% | 169,000 | - | -2.88% | - | - |
02/08 | 442 | 442 | 435 | 435 | -1.81% | 139,000 | - | -3.55% | - | - |
02/05 | 437 | 445 | 436 | 443 | -1.34% | 197,000 | - | -1.99% | - | - |
02/04 | 463 | 465 | 443 | 449 | -2.6% | 267,000 | - | -0.66% | - | - |
02/03 | 465 | 465 | 461 | 461 | -0.22% | 139,000 | - | +1.99% | - | - |
02/02 | 467 | 469 | 453 | 462 | -1.07% | 244,000 | - | +2.21% | - | - |
02/01 | 443 | 470 | 438 | 467 | +3.55% | 616,000 | - | +3.55% | - | - |
01/29 | 460 | 462 | 451 | 451 | -0.44% | 239,000 | - | +0.22% | - | - |
01/28 | 441 | 454 | 440 | 453 | +4.38% | 334,000 | - | +0.67% | - | - |
01/27 | 433 | 436 | 431 | 434 | +0.46% | 171,000 | - | -3.56% | - | - |
01/26 | 444 | 447 | 430 | 432 | -0.92% | 273,000 | - | -4.21% | - | - |
01/25 | 441 | 442 | 434 | 436 | -1.13% | 142,000 | - | -3.33% | - | - |
01/22 | 438 | 442 | 433 | 441 | -0.68% | 208,000 | - | -2.22% | - | - |
01/21 | 434 | 446 | 431 | 444 | +0.45% | 237,000 | - | -1.55% | - | - |
01/20 | 448 | 448 | 441 | 442 | -1.56% | 181,000 | - | -2% | - | - |
01/19 | 452 | 454 | 447 | 449 | -0.88% | 161,000 | - | -0.44% | - | - |
01/18 | 451 | 459 | 447 | 453 | -1.31% | 143,000 | - | +0.67% | - | - |
01/15 | 469 | 469 | 455 | 459 | -1.08% | 245,000 | - | +2% | - | - |
01/14 | 461 | 465 | 455 | 464 | +1.53% | 126,000 | - | +3.34% | - | - |
01/13 | 469 | 469 | 456 | 457 | -3.18% | 231,000 | - | +2.01% | - | - |
01/12 | 475 | 479 | 466 | 472 | +0.85% | 247,000 | - | +5.59% | - | - |
01/08 | 460 | 468 | 458 | 468 | +2.86% | 219,000 | - | +5.17% | - | - |
01/07 | 454 | 459 | 451 | 455 | +1.11% | 190,000 | - | +2.71% | - | - |
01/06 | 454 | 456 | 450 | 450 | -0.66% | 91,000 | - | +2.04% | - | - |
01/05 | 461 | 463 | 450 | 453 | -0.22% | 202,000 | - | +3.19% | - | - |
01/04 | 454 | 457 | 452 | 454 | +1.11% | 67,000 | - | +3.65% | - | - |
2009 |
12/30 | 456 | 456 | 440 | 449 | -0.88% | 104,000 | - | +2.75% | - | - |
12/29 | 457 | 457 | 450 | 453 | +0.22% | 78,000 | - | +4.14% | - | - |
12/28 | 450 | 459 | 446 | 452 | +0.67% | 341,000 | - | +4.15% | - | - |
12/25 | 449 | 450 | 446 | 449 | +0.9% | 96,000 | - | +3.7% | - | - |
12/24 | 446 | 448 | 442 | 445 | -0.22% | 171,000 | - | +3.01% | - | - |
12/22 | 449 | 452 | 445 | 446 | +0.45% | 180,000 | - | +3.48% | - | - |
12/21 | 455 | 455 | 443 | 444 | -2.42% | 218,000 | - | +3.02% | - | - |
12/18 | 454 | 466 | 450 | 455 | +0.22% | 258,000 | - | +5.57% | - | - |
12/17 | 440 | 456 | 438 | 454 | +4.13% | 447,000 | - | +5.58% | - | - |
12/16 | 436 | 442 | 435 | 436 | +0.23% | 172,000 | - | +1.63% | - | - |
12/15 | 445 | 445 | 434 | 435 | -2.03% | 194,000 | - | +1.16% | - | - |
12/14 | 434 | 445 | 431 | 444 | +1.14% | 254,000 | - | +3.26% | - | - |
12/11 | 433 | 442 | 426 | 439 | +2.57% | 391,000 | - | +2.09% | - | - |
12/10 | 437 | 437 | 425 | 428 | -2.06% | 290,000 | - | -0.7% | - | - |
12/09 | 438 | 446 | 437 | 437 | -0.91% | 236,000 | - | +1.16% | - | - |
12/08 | 441 | 443 | 433 | 441 | +0.23% | 255,000 | - | +1.85% | - | - |
12/07 | 441 | 449 | 435 | 440 | +1.62% | 214,000 | - | +1.38% | - | - |
12/04 | 436 | 438 | 430 | 433 | -0.69% | 234,000 | - | -0.46% | - | - |
12/03 | 424 | 440 | 421 | 436 | +3.32% | 432,000 | - | 0% | - | - |
12/02 | 417 | 428 | 414 | 422 | 0% | 288,000 | - | -3.43% | - | - |
12/01 | 412 | 424 | 405 | 422 | +2.43% | 406,000 | - | -4.09% | - | - |
11/30 | 403 | 416 | 403 | 412 | +0.98% | 421,000 | - | -6.79% | - | - |
11/27 | 414 | 414 | 404 | 408 | -2.86% | 580,000 | - | -8.52% | - | - |
11/26 | 413 | 429 | 407 | 420 | +1.2% | 623,000 | - | -6.67% | - | - |
11/25 | 415 | 420 | 403 | 415 | +0.24% | 733,000 | - | -8.39% | - | - |
11/24 | 430 | 434 | 412 | 414 | -3.5% | 538,000 | - | -9.21% | - | - |
11/20 | 415 | 429 | 415 | 429 | +2.39% | 263,000 | - | -6.54% | - | - |
11/19 | 419 | 420 | 410 | 419 | 0% | 330,000 | - | -9.31% | - | - |
11/18 | 422 | 428 | 413 | 419 | -1.87% | 575,000 | - | -9.7% | - | - |
11/17 | 435 | 440 | 425 | 427 | -2.73% | 467,000 | - | -8.57% | - | - |
11/16 | 446 | 449 | 435 | 439 | -0.45% | 295,000 | - | -6.4% | - | - |
11/13 | 443 | 444 | 436 | 441 | +1.15% | 337,000 | - | -5.97% | - | - |
11/12 | 439 | 445 | 432 | 436 | -0.68% | 259,000 | - | -7.04% | - | - |
11/11 | 449 | 449 | 435 | 439 | -2.44% | 251,000 | - | -6.4% | - | - |
11/10 | 445 | 456 | 441 | 450 | +0.22% | 250,000 | - | -4.05% | - | - |
11/09 | 445 | 453 | 436 | 449 | +1.35% | 369,000 | - | -4.06% | - | - |
11/06 | 446 | 446 | 434 | 443 | -0.67% | 428,000 | - | -5.34% | - | - |
11/05 | 454 | 455 | 441 | 446 | -1.55% | 346,000 | - | -4.7% | - | - |
11/04 | 459 | 465 | 453 | 453 | -2.16% | 309,000 | - | -3.21% | - | - |
11/02 | 455 | 467 | 451 | 463 | -2.32% | 735,000 | - | -1.07% | - | - |