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 | 724 | 739 | 722 | 722 | -2.3% | 21,300 | 183億919万 | +2.85% | - | 0.57 |
03/30 | 714 | 739 | 714 | 739 | +2.78% | 37,000 | - | +5.27% | - | - |
03/29 | 708 | 723 | 687 | 719 | -1.78% | 32,800 | - | +2.57% | - | - |
03/26 | 720 | 732 | 717 | 732 | -0.41% | 53,400 | - | +4.57% | - | - |
03/25 | 724 | 735 | 705 | 735 | +0.96% | 37,000 | - | +5% | - | - |
03/24 | 725 | 735 | 720 | 728 | +0.41% | 14,500 | - | +4% | - | - |
03/23 | 720 | 728 | 720 | 725 | +0.28% | 7,700 | - | +3.72% | - | - |
03/19 | 724 | 734 | 720 | 723 | +0.98% | 23,900 | - | +3.43% | - | - |
03/18 | 725 | 725 | 714 | 716 | -1.78% | 8,000 | - | +2.43% | - | - |
03/17 | 716 | 729 | 712 | 729 | +1.82% | 14,200 | - | +4.29% | - | - |
03/16 | 707 | 720 | 707 | 716 | +1.42% | 20,900 | - | +2.43% | - | - |
03/15 | 709 | 710 | 698 | 706 | +0.86% | 18,000 | - | +1.15% | - | - |
03/12 | 688 | 700 | 687 | 700 | +0.72% | 30,800 | - | +0.29% | - | - |
03/11 | 690 | 700 | 680 | 695 | +2.21% | 21,900 | - | -0.57% | - | - |
03/10 | 690 | 693 | 680 | 680 | -1.45% | 20,600 | - | -3% | - | - |
03/09 | 686 | 696 | 684 | 690 | +0.58% | 20,300 | - | -1.71% | - | - |
03/08 | 691 | 694 | 682 | 686 | -0.29% | 40,500 | - | -2.42% | - | - |
03/05 | 685 | 688 | 672 | 688 | +2.69% | 20,000 | - | -2.41% | - | - |
03/04 | 686 | 686 | 663 | 670 | -2.33% | 27,000 | - | -5.23% | - | - |
03/03 | 682 | 689 | 682 | 686 | +0.88% | 11,800 | - | -3.38% | - | - |
03/02 | 671 | 682 | 663 | 680 | +1.34% | 30,700 | - | -4.49% | - | - |
03/01 | 660 | 680 | 660 | 671 | +0.3% | 10,200 | - | -6.15% | - | - |
02/26 | 662 | 671 | 662 | 669 | -0.45% | 19,200 | - | -6.82% | - | - |
02/25 | 678 | 678 | 660 | 672 | -1.61% | 27,800 | - | -7.05% | - | - |
02/24 | 703 | 703 | 679 | 683 | -2.84% | 19,000 | - | -5.92% | - | - |
02/23 | 717 | 717 | 678 | 703 | -1.4% | 22,800 | - | -3.57% | - | - |
02/22 | 720 | 726 | 699 | 713 | +1.13% | 32,000 | - | -2.46% | - | - |
02/19 | 726 | 726 | 703 | 705 | -2.89% | 32,300 | - | -3.82% | - | - |
02/18 | 746 | 747 | 716 | 726 | -0.82% | 26,200 | - | -1.36% | - | - |
02/17 | 729 | 735 | 723 | 732 | +2.52% | 19,800 | - | -0.68% | - | - |
02/16 | 720 | 720 | 711 | 714 | -0.7% | 14,800 | - | -3.25% | - | - |
02/15 | 725 | 725 | 706 | 719 | -0.69% | 14,500 | - | -2.84% | - | - |
02/12 | 716 | 725 | 716 | 724 | +1.26% | 14,100 | - | -2.29% | - | - |
02/10 | 740 | 743 | 710 | 715 | -1.52% | 16,000 | - | -3.51% | - | - |
02/09 | 707 | 726 | 692 | 726 | +2.69% | 16,100 | - | -2.02% | - | - |
02/08 | 708 | 712 | 703 | 707 | -0.14% | 9,700 | - | -4.59% | - | - |
02/05 | 720 | 721 | 707 | 708 | -2.21% | 12,000 | - | -4.32% | - | - |
02/04 | 744 | 748 | 704 | 724 | -1.9% | 29,200 | - | -2.29% | - | - |
02/03 | 714 | 753 | 714 | 738 | +3.51% | 22,600 | - | -0.4% | - | - |
02/02 | 709 | 713 | 694 | 713 | +0.56% | 10,900 | - | -3.65% | - | - |
02/01 | 727 | 727 | 703 | 709 | -2.74% | 16,700 | - | -4.32% | - | - |
01/29 | 746 | 747 | 728 | 729 | -2.28% | 12,400 | - | -1.75% | - | - |
01/28 | 740 | 747 | 734 | 746 | +1.36% | 14,600 | - | +0.54% | - | - |
01/27 | 744 | 744 | 727 | 736 | -1.08% | 12,600 | - | -0.67% | - | - |
01/26 | 752 | 764 | 743 | 744 | -1.06% | 14,500 | - | +0.4% | - | - |
01/25 | 751 | 765 | 745 | 752 | +0.13% | 17,600 | - | +1.48% | - | - |
01/22 | 778 | 778 | 745 | 751 | -3.59% | 18,800 | - | +1.49% | - | - |
01/21 | 769 | 779 | 754 | 779 | +3.32% | 20,200 | - | +5.56% | - | - |
01/20 | 772 | 772 | 753 | 754 | -1.44% | 13,000 | - | +2.45% | - | - |
01/19 | 750 | 765 | 750 | 765 | +1.73% | 19,300 | - | +4.22% | - | - |
01/18 | 769 | 774 | 750 | 752 | -2.21% | 17,400 | - | +2.87% | - | - |
01/15 | 760 | 769 | 752 | 769 | +0.26% | 14,700 | - | +5.49% | - | - |
01/14 | 759 | 767 | 759 | 767 | +1.59% | 14,800 | - | +5.65% | - | - |
01/13 | 758 | 768 | 755 | 755 | -0.26% | 21,100 | - | +4.57% | - | - |
01/12 | 760 | 769 | 745 | 757 | -0.39% | 21,600 | - | +5.14% | - | - |
01/08 | 744 | 760 | 739 | 760 | +3.68% | 24,500 | - | +6% | - | - |
01/07 | 720 | 743 | 720 | 733 | +0.14% | 20,000 | - | +2.81% | - | - |
01/06 | 720 | 736 | 720 | 732 | +1.67% | 17,100 | - | +3.1% | - | - |
01/05 | 728 | 736 | 718 | 720 | +0.98% | 16,300 | - | +1.98% | - | - |
01/04 | 695 | 713 | 695 | 713 | +1.13% | 17,400 | - | +1.57% | - | - |
2009 |
12/30 | 717 | 717 | 693 | 705 | -1.81% | 18,900 | - | +0.86% | - | - |
12/29 | 721 | 721 | 710 | 718 | -0.55% | 7,200 | - | +3.01% | - | - |
12/28 | 726 | 735 | 709 | 722 | -0.41% | 29,400 | - | +4.03% | - | - |
12/25 | 744 | 744 | 723 | 725 | -1.49% | 12,800 | - | +5.07% | - | - |
12/24 | 733 | 744 | 722 | 736 | +0.55% | 11,900 | - | +7.13% | - | - |
12/22 | 730 | 744 | 730 | 732 | +1.1% | 23,400 | - | +7.33% | - | - |
12/21 | 721 | 732 | 721 | 724 | +0.42% | 14,800 | - | +6.63% | - | - |
12/18 | 738 | 743 | 712 | 721 | -1.77% | 37,300 | - | +6.81% | - | - |
12/17 | 754 | 758 | 718 | 734 | -2.52% | 26,500 | - | +9.23% | - | - |
12/16 | 722 | 760 | 722 | 753 | +4.58% | 27,000 | - | +12.72% | - | - |
12/15 | 724 | 749 | 720 | 720 | +0.84% | 22,300 | - | +8.43% | - | - |
12/14 | 731 | 731 | 699 | 714 | -0.97% | 33,100 | - | +8.02% | - | - |
12/11 | 708 | 723 | 701 | 721 | +3.3% | 41,500 | - | +9.57% | - | - |
12/10 | 708 | 708 | 696 | 698 | -0.43% | 33,200 | - | +6.4% | - | - |
12/09 | 693 | 710 | 693 | 701 | +1.3% | 33,700 | - | +7.19% | - | - |
12/08 | 690 | 698 | 690 | 692 | +0.44% | 23,200 | - | +5.97% | - | - |
12/07 | 683 | 695 | 683 | 689 | +1.32% | 21,800 | - | +5.67% | - | - |
12/04 | 703 | 704 | 671 | 680 | -3.27% | 26,500 | - | +4.62% | - | - |
12/03 | 682 | 710 | 681 | 703 | +5.24% | 43,900 | - | +8.15% | - | - |
12/02 | 676 | 683 | 662 | 668 | -0.6% | 29,500 | - | +3.09% | - | - |
12/01 | 657 | 673 | 648 | 672 | +2.28% | 38,100 | - | +3.54% | - | - |
11/30 | 641 | 662 | 631 | 657 | +4.45% | 31,200 | - | +1.23% | - | - |
11/27 | 636 | 639 | 628 | 629 | -0.79% | 19,300 | - | -3.08% | - | - |
11/26 | 635 | 640 | 630 | 634 | -0.16% | 14,500 | - | -2.46% | - | - |
11/25 | 646 | 654 | 630 | 635 | -0.31% | 22,200 | - | -2.46% | - | - |
11/24 | 636 | 639 | 625 | 637 | -1.39% | 40,100 | - | -2.15% | - | - |
11/20 | 628 | 658 | 618 | 646 | +1.41% | 24,500 | - | -0.77% | - | - |
11/19 | 635 | 658 | 633 | 637 | +0.47% | 20,600 | - | -2.15% | - | - |
11/18 | 631 | 637 | 631 | 634 | +0.96% | 21,300 | - | -2.46% | - | - |
11/17 | 642 | 650 | 620 | 628 | -1.88% | 18,800 | - | -3.38% | - | - |
11/16 | 641 | 661 | 638 | 640 | -0.16% | 13,500 | - | -1.54% | - | - |
11/13 | 649 | 653 | 640 | 641 | +1.91% | 22,200 | - | -1.54% | - | - |
11/12 | 657 | 657 | 616 | 629 | -3.08% | 22,000 | - | -3.68% | - | - |
11/11 | 648 | 660 | 645 | 649 | +1.25% | 16,500 | - | -0.76% | - | - |
11/10 | 651 | 670 | 635 | 641 | -0.16% | 17,500 | - | -2.29% | - | - |
11/09 | 660 | 660 | 637 | 642 | -1.23% | 9,200 | - | -2.43% | - | - |
11/06 | 658 | 658 | 636 | 650 | -1.07% | 13,100 | - | -1.66% | - | - |
11/05 | 652 | 669 | 652 | 657 | +0.77% | 9,600 | - | -1.2% | - | - |
11/04 | 661 | 671 | 642 | 652 | -2.83% | 18,000 | - | -2.25% | - | - |
11/02 | 678 | 679 | 659 | 671 | +0.3% | 10,100 | - | +0.15% | - | - |