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 | 689 | 692 | 641 | 645 | +0.78% | 5,539,000 | 1171億555万 | +12.37% | 205.45 | 1.04 |
03/30 | 634 | 647 | 632 | 640 | +1.11% | 1,555,500 | - | +12.28% | - | - |
03/29 | 624 | 635 | 624 | 633 | 0% | 1,787,800 | - | +11.84% | - | - |
03/26 | 620 | 640 | 619 | 633 | +6.21% | 3,897,900 | - | +12.63% | - | - |
03/25 | 595 | 597 | 587 | 596 | +0.68% | 1,192,800 | - | +6.81% | - | - |
03/24 | 595 | 602 | 587 | 592 | +0.51% | 1,426,600 | - | +6.47% | - | - |
03/23 | 585 | 595 | 585 | 589 | -0.17% | 773,000 | - | +6.51% | - | - |
03/19 | 592 | 595 | 588 | 590 | +0.34% | 956,600 | - | +7.08% | - | - |
03/18 | 591 | 601 | 587 | 588 | -1.34% | 1,600,300 | - | +7.1% | - | - |
03/17 | 584 | 597 | 580 | 596 | +2.94% | 2,818,700 | - | +9.16% | - | - |
03/16 | 572 | 582 | 571 | 579 | 0% | 1,141,700 | - | +6.63% | - | - |
03/15 | 582 | 583 | 572 | 579 | -0.17% | 732,600 | - | +7.22% | - | - |
03/12 | 583 | 585 | 573 | 580 | +1.75% | 4,586,200 | - | +8.01% | - | - |
03/11 | 565 | 571 | 563 | 570 | +1.6% | 1,209,100 | - | +6.54% | - | - |
03/10 | 561 | 562 | 556 | 561 | 0% | 608,300 | - | +5.25% | - | - |
03/09 | 556 | 563 | 552 | 561 | +0.9% | 960,700 | - | +5.45% | - | - |
03/08 | 554 | 558 | 547 | 556 | +3.15% | 1,108,700 | - | +4.91% | - | - |
03/05 | 530 | 542 | 529 | 539 | +2.47% | 1,096,700 | - | +2.08% | - | - |
03/04 | 537 | 537 | 523 | 526 | -1.68% | 1,291,100 | - | -0.38% | - | - |
03/03 | 536 | 541 | 532 | 535 | -0.74% | 1,125,900 | - | +1.33% | - | - |
03/02 | 532 | 542 | 530 | 539 | +1.7% | 1,271,900 | - | +2.28% | - | - |
03/01 | 530 | 534 | 522 | 530 | +1.34% | 810,000 | - | +0.38% | - | - |
02/26 | 520 | 529 | 518 | 523 | -0.38% | 878,100 | - | -1.13% | - | - |
02/25 | 544 | 544 | 522 | 525 | -1.69% | 1,132,700 | - | -1.32% | - | - |
02/24 | 534 | 542 | 526 | 534 | -1.84% | 1,254,200 | - | 0% | - | - |
02/23 | 542 | 548 | 540 | 544 | 0% | 982,200 | - | +1.49% | - | - |
02/22 | 544 | 550 | 542 | 544 | +2.26% | 1,464,400 | - | +1.12% | - | - |
02/19 | 549 | 557 | 531 | 532 | -2.03% | 1,802,800 | - | -1.48% | - | - |
02/18 | 537 | 544 | 533 | 543 | +0.18% | 1,317,300 | - | +0.18% | - | - |
02/17 | 535 | 543 | 534 | 542 | +3.44% | 1,223,900 | - | -0.18% | - | - |
02/16 | 530 | 531 | 505 | 524 | -1.5% | 1,293,100 | - | -3.68% | - | - |
02/15 | 535 | 538 | 530 | 532 | -0.37% | 772,100 | - | -2.74% | - | - |
02/12 | 540 | 540 | 520 | 534 | +0.75% | 2,103,600 | - | -2.73% | - | - |
02/10 | 532 | 543 | 527 | 530 | +3.52% | 3,325,900 | - | -3.46% | - | - |
02/09 | 497 | 515 | 495 | 512 | +1.59% | 1,967,400 | - | -6.91% | - | - |
02/08 | 505 | 518 | 501 | 504 | -0.2% | 2,099,800 | - | -8.53% | - | - |
02/05 | 500 | 509 | 487 | 505 | -3.26% | 2,075,400 | - | -8.68% | - | - |
02/04 | 537 | 537 | 517 | 522 | -1.69% | 1,223,200 | - | -5.95% | - | - |
02/03 | 533 | 536 | 526 | 531 | +1.53% | 1,454,500 | - | -4.5% | - | - |
02/02 | 520 | 527 | 518 | 523 | +2.55% | 1,210,700 | - | -5.94% | - | - |
02/01 | 518 | 519 | 503 | 510 | -1.54% | 1,974,100 | - | -8.44% | - | - |
01/29 | 532 | 534 | 517 | 518 | -2.63% | 1,637,500 | - | -7.33% | - | - |
01/28 | 532 | 540 | 526 | 532 | +1.33% | 2,296,800 | - | -5% | - | - |
01/27 | 549 | 550 | 523 | 525 | -0.76% | 2,360,700 | - | -6.08% | - | - |
01/26 | 545 | 551 | 529 | 529 | -3.64% | 2,008,900 | - | -5.37% | - | - |
01/25 | 543 | 552 | 539 | 549 | -1.96% | 2,201,200 | - | -1.79% | - | - |
01/22 | 564 | 570 | 554 | 560 | -4.76% | 2,757,700 | - | +0.36% | - | - |
01/21 | 570 | 588 | 564 | 588 | +1.73% | 1,770,600 | - | +5.76% | - | - |
01/20 | 588 | 591 | 575 | 578 | -0.52% | 1,056,300 | - | +4.33% | - | - |
01/19 | 590 | 593 | 578 | 581 | -2.19% | 1,826,800 | - | +5.44% | - | - |
01/18 | 591 | 595 | 581 | 594 | -1.66% | 1,972,600 | - | +8.2% | - | - |
01/15 | 588 | 604 | 578 | 604 | +3.42% | 2,930,200 | - | +10.62% | - | - |
01/14 | 563 | 586 | 563 | 584 | +3.36% | 1,460,900 | - | +7.35% | - | - |
01/13 | 565 | 575 | 557 | 565 | -1.74% | 1,309,500 | - | +4.44% | - | - |
01/12 | 581 | 585 | 569 | 575 | -1.88% | 2,632,100 | - | +6.48% | - | - |
01/08 | 591 | 596 | 577 | 586 | +0.51% | 3,415,600 | - | +9.33% | - | - |
01/07 | 554 | 587 | 548 | 583 | +6.19% | 3,695,200 | - | +9.38% | - | - |
01/06 | 549 | 553 | 541 | 549 | +0.73% | 826,400 | - | +3.78% | - | - |
01/05 | 553 | 556 | 544 | 545 | 0% | 734,700 | - | +3.61% | - | - |
01/04 | 550 | 556 | 542 | 545 | +0.18% | 1,115,200 | - | +4.01% | - | - |
2009 |
12/30 | 555 | 557 | 544 | 544 | -0.18% | 1,097,200 | - | +4.41% | - | - |
12/29 | 548 | 556 | 538 | 545 | -1.45% | 1,309,400 | - | +5.21% | - | - |
12/28 | 548 | 558 | 544 | 553 | +2.03% | 1,160,500 | - | +7.38% | - | - |
12/25 | 544 | 551 | 539 | 542 | -1.63% | 1,097,200 | - | +5.86% | - | - |
12/24 | 543 | 558 | 542 | 551 | -0.36% | 2,333,700 | - | +8.25% | - | - |
12/22 | 530 | 554 | 528 | 553 | +4.73% | 2,127,300 | - | +9.29% | - | - |
12/21 | 519 | 529 | 516 | 528 | +1.54% | 856,900 | - | +4.97% | - | - |
12/18 | 513 | 522 | 507 | 520 | -0.19% | 1,521,400 | - | +3.59% | - | - |
12/17 | 527 | 532 | 521 | 521 | -1.14% | 1,265,100 | - | +3.78% | - | - |
12/16 | 528 | 536 | 523 | 527 | +0.76% | 903,500 | - | +4.56% | - | - |
12/15 | 529 | 529 | 517 | 523 | -0.76% | 1,187,300 | - | +3.36% | - | - |
12/14 | 528 | 531 | 516 | 527 | -1.31% | 1,655,300 | - | +3.94% | - | - |
12/11 | 512 | 535 | 505 | 534 | +5.74% | 3,707,100 | - | +5.33% | - | - |
12/10 | 515 | 518 | 502 | 505 | -1.75% | 1,389,600 | - | -0.39% | - | - |
12/09 | 517 | 520 | 510 | 514 | -3.56% | 1,561,500 | - | +0.78% | - | - |
12/08 | 535 | 539 | 526 | 533 | -2.2% | 1,402,900 | - | +4.31% | - | - |
12/07 | 542 | 549 | 537 | 545 | +4.41% | 2,423,800 | - | +6.45% | - | - |
12/04 | 513 | 523 | 506 | 522 | +0.77% | 1,741,500 | - | +1.75% | - | - |
12/03 | 500 | 518 | 499 | 518 | +4.86% | 2,202,500 | - | +0.39% | - | - |
12/02 | 495 | 499 | 484 | 494 | +0.41% | 1,907,400 | - | -4.82% | - | - |
12/01 | 480 | 494 | 463 | 492 | -0.61% | 3,386,900 | - | -5.93% | - | - |
11/30 | 488 | 495 | 483 | 495 | +6.68% | 2,890,500 | - | -6.25% | - | - |
11/27 | 483 | 488 | 458 | 464 | -6.83% | 2,187,700 | - | -12.95% | - | - |
11/26 | 484 | 504 | 477 | 498 | +3.75% | 3,784,300 | - | -7.61% | - | - |
11/25 | 477 | 483 | 471 | 480 | +1.69% | 2,732,600 | - | -11.44% | - | - |
11/24 | 482 | 486 | 469 | 472 | -0.42% | 2,737,100 | - | -13.39% | - | - |
11/20 | 451 | 479 | 451 | 474 | +2.82% | 2,359,500 | - | -13.35% | - | - |
11/19 | 477 | 482 | 456 | 461 | -2.95% | 2,389,700 | - | -16.03% | - | - |
11/18 | 480 | 488 | 471 | 475 | +0.42% | 1,927,500 | - | -13.79% | - | - |
11/17 | 489 | 492 | 471 | 473 | -3.27% | 2,397,000 | - | -14.62% | - | - |
11/16 | 500 | 508 | 484 | 489 | -3.17% | 2,310,900 | - | -12.05% | - | - |
11/13 | 505 | 515 | 495 | 505 | -2.32% | 3,004,200 | - | -9.34% | - | - |
11/12 | 540 | 556 | 514 | 517 | -9.3% | 3,724,400 | - | -7.18% | - | - |
11/11 | 570 | 586 | 563 | 570 | +1.42% | 2,075,900 | - | +2.52% | - | - |
11/10 | 562 | 577 | 560 | 562 | +2.55% | 2,138,300 | - | +1.63% | - | - |
11/09 | 551 | 551 | 539 | 548 | +1.29% | 1,010,800 | - | -0.36% | - | - |
11/06 | 547 | 552 | 539 | 541 | +0.74% | 1,302,400 | - | -1.46% | - | - |
11/05 | 549 | 555 | 531 | 537 | -3.94% | 2,046,800 | - | -2.01% | - | - |
11/04 | 548 | 559 | 543 | 559 | +2.95% | 1,534,400 | - | +1.82% | - | - |
11/02 | 547 | 551 | 541 | 543 | -6.06% | 1,778,300 | - | -1.27% | - | - |