株価チャート
2009/10/28~2010/03/31
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 | 430 | 440 | 416 | 421 | -2.09% | 3,400 | 54億8563万 | +2.43% | - | 0.36 |
03/30 | 435 | 435 | 426 | 430 | -1.15% | 1,400 | - | +4.62% | - | - |
03/29 | 410 | 435 | 410 | 435 | +2.59% | 3,600 | - | +6.1% | - | - |
03/26 | 413 | 434 | 413 | 424 | +3.92% | 2,800 | - | +3.67% | - | - |
03/25 | 433 | 433 | 408 | 408 | -4% | 15,100 | - | 0% | - | - |
03/24 | 430 | 430 | 425 | 425 | -1.16% | 9,400 | - | +4.68% | - | - |
03/23 | 434 | 434 | 430 | 430 | -0.92% | 8,900 | - | +6.44% | - | - |
03/19 | 430 | 435 | 426 | 434 | +0.7% | 5,600 | - | +8.23% | - | - |
03/18 | 420 | 439 | 420 | 431 | +5.64% | 6,400 | - | +8.29% | - | - |
03/17 | 416 | 419 | 408 | 408 | -0.73% | 3,900 | - | +3.29% | - | - |
03/16 | 416 | 418 | 411 | 411 | -0.96% | 600 | - | +4.31% | - | - |
03/15 | 415 | 416 | 412 | 415 | +1.72% | 3,200 | - | +5.87% | - | - |
03/12 | 417 | 417 | 407 | 408 | -1.45% | 1,500 | - | +4.35% | - | - |
03/11 | 415 | 415 | 410 | 414 | -1.43% | 700 | - | +6.15% | - | - |
03/10 | 400 | 425 | 400 | 420 | +5% | 3,600 | - | +8.25% | - | - |
03/09 | 401 | 401 | 395 | 400 | +3.9% | 4,300 | - | +3.36% | - | - |
03/05 | 385 | 385 | 385 | 385 | +0.52% | 1,000 | - | -0.52% | - | - |
03/04 | 382 | 385 | 382 | 383 | -1.03% | 1,000 | - | -1.03% | - | - |
03/03 | 388 | 388 | 387 | 387 | +0.52% | 1,200 | - | 0% | - | - |
03/02 | 380 | 385 | 380 | 385 | +1.32% | 300 | - | -0.77% | - | - |
03/01 | 381 | 384 | 370 | 380 | -5.24% | 3,700 | - | -2.31% | - | - |
02/26 | 403 | 404 | 401 | 401 | -0.5% | 900 | - | +2.82% | - | - |
02/25 | 407 | 410 | 403 | 403 | -2.89% | 15,100 | - | +3.33% | - | - |
02/24 | 420 | 422 | 410 | 415 | -0.24% | 5,700 | - | +6.68% | - | - |
02/23 | 425 | 425 | 416 | 416 | -2.35% | 7,600 | - | +7.22% | - | - |
02/22 | 426 | 426 | 420 | 426 | +3.9% | 12,500 | - | +10.08% | - | - |
02/19 | 410 | 428 | 410 | 410 | +0.74% | 15,600 | - | +6.49% | - | - |
02/18 | 394 | 407 | 394 | 407 | +5.17% | 3,300 | - | +6.27% | - | - |
02/17 | 379 | 387 | 379 | 387 | +4.59% | 300 | - | +1.57% | - | - |
02/16 | 370 | 370 | 370 | 370 | +0.82% | 100 | - | -2.63% | - | - |
02/15 | 366 | 367 | 366 | 367 | +1.1% | 600 | - | -3.17% | - | - |
02/12 | 361 | 363 | 361 | 363 | 0% | 600 | - | -4.22% | - | - |
02/09 | 363 | 363 | 363 | 363 | +0.55% | 100 | - | -3.97% | - | - |
02/08 | 364 | 364 | 361 | 361 | 0% | 3,100 | - | -4.5% | - | - |
02/05 | 381 | 381 | 361 | 361 | -5% | 1,300 | - | -4.5% | - | - |
02/04 | 380 | 380 | 380 | 380 | 0% | 100 | - | +0.8% | - | - |
02/03 | 380 | 380 | 380 | 380 | -0.26% | 1,600 | - | +1.06% | - | - |
02/02 | 380 | 381 | 371 | 381 | +0.26% | 500 | - | +1.87% | - | - |
02/01 | 380 | 380 | 380 | 380 | -2.81% | 1,100 | - | +1.88% | - | - |
01/29 | 391 | 391 | 391 | 391 | +1.03% | 100 | - | +5.11% | - | - |
01/28 | 385 | 387 | 385 | 387 | +0.52% | 1,800 | - | +4.59% | - | - |
01/27 | 391 | 391 | 385 | 385 | -3.02% | 500 | - | +4.34% | - | - |
01/26 | 402 | 403 | 397 | 397 | -2.93% | 4,500 | - | +7.88% | - | - |
01/25 | 410 | 410 | 409 | 409 | +2.25% | 12,900 | - | +11.75% | - | - |
01/22 | 402 | 402 | 398 | 400 | -0.74% | 6,700 | - | +10.19% | - | - |
01/21 | 393 | 404 | 393 | 403 | +0.75% | 1,300 | - | +11.94% | - | - |
01/20 | 400 | 400 | 385 | 400 | +2.3% | 15,900 | - | +12.04% | - | - |
01/19 | 395 | 396 | 391 | 391 | +0.77% | 8,400 | - | +10.14% | - | - |
01/18 | 388 | 392 | 385 | 388 | +2.11% | 1,500 | - | +9.92% | - | - |
01/15 | 374 | 380 | 370 | 380 | +1.33% | 6,100 | - | +7.95% | - | - |
01/14 | 366 | 377 | 366 | 375 | +1.35% | 2,100 | - | +7.14% | - | - |
01/13 | 369 | 373 | 360 | 370 | +1.37% | 6,200 | - | +6.02% | - | - |
01/12 | 360 | 365 | 360 | 365 | +4.29% | 1,700 | - | +4.89% | - | - |
01/08 | 348 | 350 | 345 | 350 | +0.29% | 7,200 | - | +0.29% | - | - |
01/07 | 352 | 354 | 349 | 349 | -3.59% | 4,300 | - | -0.29% | - | - |
01/06 | 351 | 362 | 351 | 362 | +3.13% | 500 | - | +3.43% | - | - |
01/05 | 360 | 360 | 350 | 351 | -2.77% | 3,000 | - | +0.29% | - | - |
01/04 | 347 | 363 | 346 | 361 | +4.94% | 1,800 | - | +3.14% | - | - |
2009 |
12/30 | 350 | 350 | 343 | 344 | -2.27% | 4,000 | - | -1.43% | - | - |
12/29 | 345 | 352 | 345 | 352 | +2.03% | 400 | - | +1.15% | - | - |
12/28 | 342 | 352 | 342 | 345 | +0.58% | 2,100 | - | -0.86% | - | - |
12/25 | 363 | 363 | 343 | 343 | -3.11% | 15,300 | - | -1.44% | - | - |
12/24 | 352 | 356 | 350 | 354 | +3.51% | 6,400 | - | +1.72% | - | - |
12/22 | 346 | 346 | 339 | 342 | -0.29% | 3,900 | - | -1.72% | - | - |
12/21 | 356 | 356 | 333 | 343 | -4.99% | 11,800 | - | -2% | - | - |
12/18 | 369 | 369 | 351 | 361 | +0.28% | 11,000 | - | +2.56% | - | - |
12/17 | 343 | 360 | 343 | 360 | +5.57% | 3,800 | - | +1.69% | - | - |
12/16 | 344 | 345 | 340 | 341 | 0% | 3,200 | - | -4.21% | - | - |
12/15 | 333 | 341 | 333 | 341 | +3.33% | 900 | - | -4.75% | - | - |
12/14 | 357 | 357 | 330 | 330 | -2.08% | 21,300 | - | -8.84% | - | - |
12/11 | 330 | 339 | 320 | 337 | -0.88% | 12,800 | - | -7.92% | - | - |
12/10 | 344 | 344 | 339 | 340 | -1.16% | 8,800 | - | -7.86% | - | - |
12/09 | 342 | 344 | 342 | 344 | -1.99% | 400 | - | -7.77% | - | - |
12/08 | 347 | 351 | 347 | 351 | +0.29% | 400 | - | -6.65% | - | - |
12/07 | 342 | 351 | 342 | 350 | +2.94% | 2,800 | - | -7.89% | - | - |
12/04 | 356 | 375 | 340 | 340 | -3.95% | 6,200 | - | -11.46% | - | - |
12/03 | 380 | 380 | 351 | 354 | -4.32% | 1,600 | - | -9% | - | - |
12/02 | 354 | 379 | 354 | 370 | -1.07% | 1,000 | - | -5.85% | - | - |
12/01 | 374 | 374 | 374 | 374 | +4.18% | 100 | - | -5.79% | - | - |
11/30 | 330 | 359 | 330 | 359 | 0% | 2,600 | - | -10.25% | - | - |
11/26 | 326 | 359 | 326 | 359 | 0% | 800 | - | -11.14% | - | - |
11/25 | 360 | 360 | 359 | 359 | +8.79% | 18,300 | - | -12.01% | - | - |
11/24 | 320 | 340 | 320 | 330 | +3.13% | 7,700 | - | -19.71% | - | - |
11/20 | 339 | 339 | 315 | 320 | -6.16% | 28,200 | - | -22.89% | - | - |
11/19 | 350 | 350 | 340 | 341 | -2.01% | 10,400 | - | -18.42% | - | - |
11/18 | 351 | 353 | 348 | 348 | -0.85% | 2,700 | - | -17.34% | - | - |
11/17 | 360 | 366 | 351 | 351 | -2.5% | 7,600 | - | -17.22% | - | - |
11/16 | 370 | 375 | 355 | 360 | -8.86% | 11,700 | - | -15.29% | - | - |
11/13 | 395 | 395 | 395 | 395 | +1.28% | 200 | - | -7.28% | - | - |
11/12 | 398 | 400 | 372 | 390 | -3.7% | 12,600 | - | -8.45% | - | - |
11/11 | 405 | 405 | 405 | 405 | 0% | 200 | - | -4.93% | - | - |
11/10 | 401 | 411 | 401 | 405 | 0% | 6,500 | - | -4.71% | - | - |
11/09 | 411 | 418 | 403 | 405 | -3.8% | 5,700 | - | -5.15% | - | - |
11/06 | 421 | 424 | 420 | 421 | -2.09% | 4,500 | - | -1.64% | - | - |
11/05 | 420 | 430 | 420 | 430 | 0% | 1,500 | - | +0.23% | - | - |
11/04 | 420 | 430 | 420 | 430 | 0% | 3,800 | - | +0.23% | - | - |
11/02 | 430 | 446 | 421 | 430 | 0% | 2,100 | - | 0% | - | - |
10/30 | 429 | 447 | 429 | 430 | -3.8% | 1,600 | - | -0.46% | - | - |
10/29 | 422 | 447 | 422 | 447 | -0.67% | 1,400 | - | +3.23% | - | - |
10/28 | 450 | 450 | 450 | 450 | -1.53% | 400 | - | +3.93% | - | - |