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 | 185 | 188 | 184 | 188 | +2.17% | 455,000 | 66億3677万 | +5.62% | - | 7.17 |
03/30 | 182 | 185 | 182 | 184 | +1.66% | 348,000 | - | +3.95% | - | - |
03/29 | 179 | 183 | 176 | 181 | +0.56% | 277,000 | - | +2.84% | - | - |
03/26 | 183 | 184 | 178 | 180 | -1.1% | 296,000 | - | +2.86% | - | - |
03/25 | 189 | 191 | 181 | 182 | -1.62% | 787,000 | - | +4.6% | - | - |
03/24 | 178 | 185 | 178 | 185 | +5.11% | 824,000 | - | +6.94% | - | - |
03/23 | 174 | 177 | 173 | 176 | +1.15% | 190,000 | - | +2.33% | - | - |
03/19 | 175 | 176 | 173 | 174 | 0% | 78,000 | - | +1.75% | - | - |
03/18 | 178 | 180 | 174 | 174 | -1.69% | 137,000 | - | +2.35% | - | - |
03/17 | 173 | 180 | 172 | 177 | +2.31% | 314,000 | - | +4.12% | - | - |
03/16 | 175 | 176 | 172 | 173 | -1.14% | 260,000 | - | +2.37% | - | - |
03/15 | 180 | 180 | 175 | 175 | -1.69% | 223,000 | - | +4.17% | - | - |
03/12 | 179 | 181 | 177 | 178 | -0.56% | 221,000 | - | +5.33% | - | - |
03/11 | 180 | 182 | 178 | 179 | 0% | 189,000 | - | +5.29% | - | - |
03/10 | 182 | 189 | 178 | 179 | -2.19% | 754,000 | - | +4.68% | - | - |
03/09 | 169 | 184 | 169 | 183 | +7.65% | 907,000 | - | +5.78% | - | - |
03/08 | 168 | 174 | 167 | 170 | +1.8% | 399,000 | - | -2.3% | - | - |
03/05 | 169 | 171 | 167 | 167 | -1.18% | 155,000 | - | -4.57% | - | - |
03/04 | 170 | 172 | 168 | 169 | 0% | 148,000 | - | -4.52% | - | - |
03/03 | 172 | 172 | 168 | 169 | -0.59% | 138,000 | - | -5.59% | - | - |
03/02 | 180 | 180 | 167 | 170 | -5.03% | 778,000 | - | -5.56% | - | - |
03/01 | 179 | 181 | 177 | 179 | -1.1% | 309,000 | - | -1.65% | - | - |
02/26 | 179 | 184 | 177 | 181 | +1.12% | 524,000 | - | -1.09% | - | - |
02/25 | 187 | 190 | 179 | 179 | -5.29% | 1,035,000 | - | -2.72% | - | - |
02/24 | 178 | 194 | 177 | 189 | +5% | 2,247,000 | - | +2.16% | - | - |
02/23 | 163 | 183 | 162 | 180 | +14.65% | 2,425,000 | - | -3.23% | - | - |
02/22 | 156 | 160 | 156 | 157 | +1.95% | 334,000 | - | -16.04% | - | - |
02/19 | 159 | 159 | 153 | 154 | -1.91% | 472,000 | - | -18.52% | - | - |
02/18 | 160 | 160 | 156 | 157 | -0.63% | 242,000 | - | -18.23% | - | - |
02/17 | 156 | 162 | 155 | 158 | +1.94% | 479,000 | - | -18.56% | - | - |
02/16 | 155 | 155 | 152 | 155 | +0.65% | 228,000 | - | -21.32% | - | - |
02/15 | 154 | 155 | 150 | 154 | +1.32% | 308,000 | - | -22.61% | - | - |
02/12 | 159 | 160 | 149 | 152 | -2.56% | 913,000 | - | -24.38% | - | - |
02/10 | 162 | 163 | 156 | 156 | -1.89% | 540,000 | - | -23.15% | - | - |
02/09 | 154 | 159 | 151 | 159 | +5.3% | 1,196,000 | - | -22.82% | - | - |
02/08 | 170 | 174 | 150 | 151 | -22.16% | 2,226,000 | - | -27.4% | - | - |
02/05 | 202 | 204 | 192 | 194 | -7.18% | 557,000 | - | -7.62% | - | - |
02/04 | 213 | 213 | 207 | 209 | -1.88% | 190,000 | - | -0.95% | - | - |
02/03 | 213 | 215 | 211 | 213 | +0.95% | 304,000 | - | +0.95% | - | - |
02/02 | 207 | 214 | 207 | 211 | +2.43% | 558,000 | - | +0.48% | - | - |
02/01 | 208 | 208 | 202 | 206 | -0.96% | 308,000 | - | -1.9% | - | - |
01/29 | 211 | 211 | 208 | 208 | -1.89% | 142,000 | - | -0.48% | - | - |
01/28 | 210 | 215 | 206 | 212 | +0.95% | 408,000 | - | +1.92% | - | - |
01/27 | 208 | 210 | 206 | 210 | +0.96% | 189,000 | - | +1.94% | - | - |
01/26 | 211 | 218 | 207 | 208 | -1.42% | 367,000 | - | +1.96% | - | - |
01/25 | 209 | 212 | 207 | 211 | 0% | 265,000 | - | +3.94% | - | - |
01/22 | 205 | 212 | 202 | 211 | +0.48% | 263,000 | - | +4.46% | - | - |
01/21 | 203 | 211 | 198 | 210 | +2.94% | 249,000 | - | +5% | - | - |
01/20 | 205 | 207 | 204 | 204 | -0.49% | 119,000 | - | +2.51% | - | - |
01/19 | 210 | 210 | 202 | 205 | -2.38% | 282,000 | - | +4.06% | - | - |
01/18 | 211 | 212 | 209 | 210 | -1.87% | 149,000 | - | +7.14% | - | - |
01/15 | 215 | 215 | 211 | 214 | -0.93% | 172,000 | - | +9.74% | - | - |
01/14 | 213 | 218 | 211 | 216 | +0.47% | 247,000 | - | +11.34% | - | - |
01/13 | 217 | 218 | 214 | 215 | -2.27% | 242,000 | - | +11.4% | - | - |
01/12 | 214 | 222 | 212 | 220 | +4.27% | 446,000 | - | +14.58% | - | - |
01/08 | 209 | 213 | 208 | 211 | +2.43% | 213,000 | - | +11.05% | - | - |
01/07 | 215 | 215 | 204 | 206 | -4.19% | 328,000 | - | +8.99% | - | - |
01/06 | 215 | 218 | 214 | 215 | -0.92% | 309,000 | - | +14.36% | - | - |
01/05 | 217 | 221 | 211 | 217 | +0.46% | 700,000 | - | +16.04% | - | - |
01/04 | 203 | 220 | 203 | 216 | +6.4% | 738,000 | - | +16.13% | - | - |
2009 |
12/30 | 204 | 204 | 198 | 203 | -0.49% | 274,000 | - | +10.33% | - | - |
12/29 | 210 | 210 | 201 | 204 | -2.39% | 498,000 | - | +11.48% | - | - |
12/28 | 209 | 214 | 206 | 209 | +2.45% | 870,000 | - | +14.84% | - | - |
12/25 | 198 | 204 | 196 | 204 | +5.15% | 963,000 | - | +13.33% | - | - |
12/24 | 190 | 202 | 190 | 194 | +2.65% | 913,000 | - | +8.99% | - | - |
12/22 | 177 | 192 | 175 | 189 | +8% | 942,000 | - | +6.78% | - | - |
12/21 | 172 | 175 | 171 | 175 | +1.16% | 136,000 | - | 0% | - | - |
12/18 | 171 | 176 | 168 | 173 | +0.58% | 189,000 | - | -1.14% | - | - |
12/17 | 177 | 179 | 172 | 172 | -2.27% | 211,000 | - | -1.71% | - | - |
12/16 | 180 | 182 | 176 | 176 | -1.68% | 222,000 | - | 0% | - | - |
12/15 | 171 | 180 | 169 | 179 | +4.07% | 279,000 | - | +1.7% | - | - |
12/14 | 173 | 174 | 164 | 172 | 0% | 333,000 | - | -2.82% | - | - |
12/11 | 170 | 173 | 163 | 172 | +1.78% | 582,000 | - | -4.44% | - | - |
12/10 | 179 | 181 | 169 | 169 | -6.63% | 350,000 | - | -7.65% | - | - |
12/09 | 182 | 183 | 180 | 181 | -1.63% | 99,000 | - | -3.21% | - | - |
12/08 | 185 | 186 | 181 | 184 | -2.13% | 185,000 | - | -2.65% | - | - |
12/07 | 188 | 193 | 188 | 188 | +2.73% | 332,000 | - | -2.08% | - | - |
12/04 | 184 | 185 | 179 | 183 | -0.54% | 293,000 | - | -6.15% | - | - |
12/03 | 180 | 185 | 179 | 184 | +3.95% | 813,000 | - | -6.6% | - | - |
12/02 | 189 | 189 | 176 | 177 | -6.35% | 885,000 | - | -11.5% | - | - |
12/01 | 186 | 190 | 183 | 189 | +2.16% | 644,000 | - | -6.9% | - | - |
11/30 | 186 | 192 | 184 | 185 | +2.78% | 601,000 | - | -9.76% | - | - |
11/27 | 183 | 193 | 180 | 180 | -5.76% | 1,162,000 | - | -13.46% | - | - |
11/26 | 174 | 192 | 174 | 191 | +6.7% | 1,337,000 | - | -9.05% | - | - |
11/25 | 169 | 180 | 167 | 179 | +5.29% | 606,000 | - | -15.57% | - | - |
11/24 | 172 | 177 | 168 | 170 | -3.95% | 1,270,000 | - | -20.93% | - | - |
11/20 | 156 | 178 | 153 | 177 | +12.74% | 1,398,000 | - | -18.81% | - | - |
11/19 | 153 | 158 | 147 | 157 | 0% | 762,000 | - | -28.64% | - | - |
11/18 | 159 | 163 | 144 | 157 | 0% | 861,000 | - | -29.91% | - | - |
11/17 | 159 | 160 | 152 | 157 | 0% | 818,000 | - | -31.14% | - | - |
11/16 | 171 | 174 | 157 | 157 | -7.65% | 842,000 | - | -32.33% | - | - |
11/13 | 173 | 173 | 162 | 170 | +0.59% | 1,163,000 | - | -27.97% | - | - |
11/12 | 184 | 189 | 165 | 169 | -9.14% | 1,097,000 | - | -29.29% | - | - |
11/11 | 195 | 196 | 182 | 186 | -2.62% | 1,374,000 | - | -22.82% | - | - |
11/10 | 216 | 217 | 190 | 191 | -9.91% | 1,423,000 | - | -21.07% | - | - |
11/09 | 220 | 222 | 207 | 212 | -9.4% | 870,000 | - | -12.76% | - | - |
11/06 | 230 | 240 | 211 | 234 | -7.14% | 1,981,000 | - | -3.7% | - | - |
11/05 | 257 | 257 | 250 | 252 | -2.7% | 397,000 | - | +3.7% | - | - |
11/04 | 250 | 262 | 246 | 259 | +4.86% | 494,000 | - | +6.58% | - | - |
11/02 | 244 | 250 | 244 | 247 | -2.37% | 291,000 | - | +2.07% | - | - |