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 |
---|
2015 | 4/1, 株式分割 1→2 |
2010 |
03/31 | 869 | 869 | 859 | 860 | -1.71% | 318,600 | 787億1664万 | +8.04% | 13.3 | 1.36 |
03/30 | 849 | 878 | 846 | 875 | +2.76% | 718,400 | - | +10.34% | - | - |
03/29 | 851 | 863 | 845 | 852 | -2.96% | 386,200 | - | +7.92% | - | - |
03/26 | 845 | 897 | 829 | 878 | +6.17% | 1,417,600 | - | +11.78% | - | - |
03/25 | 830 | 833 | 819 | 827 | +0.61% | 365,600 | - | +5.83% | - | - |
03/24 | 830 | 833 | 816 | 822 | -1.38% | 463,600 | - | +5.32% | - | - |
03/23 | 801 | 849 | 800 | 833 | +4.06% | 1,028,200 | - | +7.07% | - | - |
03/19 | 800 | 805 | 793 | 801 | +0.95% | 565,200 | - | +3.29% | - | - |
03/18 | 782 | 798 | 780 | 793 | +1.67% | 572,200 | - | +2.45% | - | - |
03/17 | 766 | 785 | 766 | 780 | +1.83% | 490,600 | - | +1.04% | - | - |
03/16 | 775 | 775 | 763 | 766 | -0.26% | 335,600 | - | -0.78% | - | - |
03/15 | 773 | 776 | 764 | 768 | -0.32% | 317,800 | - | -0.65% | - | - |
03/12 | 768 | 772 | 761 | 771 | +0.33% | 337,600 | - | +0.06% | - | - |
03/11 | 770 | 770 | 760 | 768 | +0.26% | 265,600 | - | 0% | - | - |
03/10 | 770 | 771 | 758 | 766 | -0.52% | 312,800 | - | 0% | - | - |
03/09 | 780 | 780 | 769 | 770 | -1.28% | 233,000 | - | +0.79% | - | - |
03/08 | 787 | 789 | 776 | 780 | -0.06% | 234,800 | - | +2.36% | - | - |
03/05 | 786 | 788 | 775 | 781 | -0.51% | 292,600 | - | +2.83% | - | - |
03/04 | 784 | 795 | 778 | 785 | +1.1% | 538,400 | - | +3.63% | - | - |
03/03 | 778 | 779 | 768 | 776 | +0.39% | 213,400 | - | +2.92% | - | - |
03/02 | 768 | 775 | 763 | 773 | +0.65% | 273,200 | - | +2.79% | - | - |
03/01 | 769 | 776 | 766 | 768 | -0.13% | 214,600 | - | +2.4% | - | - |
02/26 | 775 | 775 | 764 | 769 | -0.52% | 201,600 | - | +2.67% | - | - |
02/25 | 777 | 781 | 765 | 773 | +0.13% | 282,800 | - | +3.2% | - | - |
02/24 | 772 | 780 | 764 | 772 | -0.77% | 282,600 | - | +3.21% | - | - |
02/23 | 771 | 783 | 767 | 778 | +1.43% | 381,800 | - | +4.15% | - | - |
02/22 | 770 | 779 | 765 | 767 | -0.39% | 536,400 | - | +2.82% | - | - |
02/19 | 769 | 777 | 764 | 770 | -0.65% | 353,400 | - | +3.22% | - | - |
02/18 | 785 | 786 | 766 | 775 | -1.77% | 266,000 | - | +4.03% | - | - |
02/17 | 788 | 792 | 775 | 789 | +2.07% | 649,000 | - | +5.91% | - | - |
02/16 | 785 | 785 | 769 | 773 | +0.91% | 356,800 | - | +3.9% | - | - |
02/15 | 773 | 779 | 763 | 766 | -0.33% | 314,400 | - | +3.1% | - | - |
02/12 | 771 | 771 | 761 | 769 | +1.45% | 426,600 | - | +3.57% | - | - |
02/10 | 768 | 768 | 753 | 758 | -1.75% | 539,000 | - | +2.36% | - | - |
02/09 | 775 | 789 | 762 | 771 | -2.71% | 1,037,800 | - | +4.19% | - | - |
02/08 | 775 | 799 | 752 | 793 | +12.81% | 1,973,400 | - | +7.38% | - | - |
02/05 | 703 | 708 | 693 | 703 | -2.16% | 397,000 | - | -4.55% | - | - |
02/04 | 711 | 722 | 710 | 718 | +0.98% | 369,400 | - | -2.71% | - | - |
02/03 | 713 | 718 | 707 | 711 | -0.42% | 303,200 | - | -3.79% | - | - |
02/02 | 703 | 720 | 703 | 714 | +0.71% | 355,000 | - | -3.51% | - | - |
02/01 | 708 | 712 | 700 | 709 | -1.25% | 414,400 | - | -4.32% | - | - |
01/29 | 735 | 736 | 717 | 718 | -1.78% | 390,600 | - | -3.36% | - | - |
01/28 | 715 | 738 | 714 | 731 | +2.45% | 543,400 | - | -1.75% | - | - |
01/27 | 707 | 722 | 707 | 714 | -1.11% | 523,000 | - | -4.23% | - | - |
01/26 | 737 | 741 | 721 | 722 | -1.5% | 410,200 | - | -3.28% | - | - |
01/25 | 734 | 735 | 729 | 733 | -0.88% | 245,200 | - | -1.94% | - | - |
01/22 | 743 | 745 | 734 | 739 | -1.47% | 351,800 | - | -1.2% | - | - |
01/21 | 745 | 755 | 744 | 750 | -0.46% | 394,400 | - | +0.13% | - | - |
01/20 | 759 | 760 | 750 | 754 | 0% | 321,600 | - | +0.6% | - | - |
01/19 | 749 | 757 | 743 | 754 | +0.53% | 451,400 | - | +0.6% | - | - |
01/18 | 765 | 765 | 746 | 750 | -1.7% | 276,800 | - | -0.2% | - | - |
01/15 | 767 | 767 | 753 | 763 | +0.33% | 356,000 | - | +1.26% | - | - |
01/14 | 767 | 768 | 755 | 760 | +0.13% | 392,800 | - | +0.8% | - | - |
01/13 | 765 | 775 | 759 | 759 | -0.72% | 469,200 | - | +0.53% | - | - |
01/12 | 760 | 766 | 756 | 765 | +1.26% | 385,800 | - | +0.99% | - | - |
01/08 | 734 | 759 | 734 | 755 | +2.79% | 598,600 | - | -0.4% | - | - |
01/07 | 737 | 740 | 731 | 735 | -0.27% | 358,400 | - | -3.23% | - | - |
01/06 | 740 | 741 | 731 | 737 | -0.87% | 349,600 | - | -3.09% | - | - |
01/05 | 747 | 747 | 738 | 743 | +1.3% | 604,400 | - | -2.24% | - | - |
01/04 | 741 | 742 | 734 | 734 | -0.27% | 161,400 | - | -3.61% | - | - |
2009 |
12/30 | 736 | 743 | 736 | 736 | -0.61% | 226,200 | - | -3.48% | - | - |
12/29 | 746 | 747 | 739 | 740 | -0.87% | 257,800 | - | -3.01% | - | - |
12/28 | 745 | 755 | 740 | 747 | +1.5% | 448,000 | - | -2.55% | - | - |
12/25 | 750 | 752 | 735 | 736 | -2.84% | 522,800 | - | -4.23% | - | - |
12/24 | 749 | 758 | 748 | 757 | +1.68% | 437,400 | - | -1.82% | - | - |
12/22 | 764 | 764 | 742 | 745 | -1.06% | 391,600 | - | -3.56% | - | - |
12/21 | 737 | 755 | 737 | 753 | +1.01% | 397,600 | - | -3.03% | - | - |
12/18 | 755 | 758 | 736 | 745 | -0.47% | 501,200 | - | -4.49% | - | - |
12/17 | 743 | 757 | 741 | 749 | -0.27% | 451,400 | - | -4.28% | - | - |
12/16 | 750 | 756 | 744 | 751 | +0.81% | 290,800 | - | -4.52% | - | - |
12/15 | 748 | 749 | 737 | 745 | -1.78% | 442,000 | - | -5.64% | - | - |
12/14 | 753 | 758 | 746 | 758 | -0.26% | 394,800 | - | -4.41% | - | - |
12/11 | 779 | 779 | 760 | 760 | -0.85% | 399,800 | - | -4.28% | - | - |
12/10 | 791 | 793 | 763 | 767 | -3.1% | 341,200 | - | -3.46% | - | - |
12/09 | 775 | 798 | 755 | 791 | +0.19% | 605,000 | - | -0.38% | - | - |
12/08 | 786 | 797 | 786 | 790 | -1.13% | 280,800 | - | -0.57% | - | - |
12/07 | 806 | 812 | 795 | 799 | +0.69% | 352,800 | - | +0.69% | - | - |
12/04 | 792 | 794 | 781 | 793 | -0.38% | 311,800 | - | +0.13% | - | - |
12/03 | 792 | 800 | 780 | 796 | +1.21% | 436,400 | - | +0.63% | - | - |
12/02 | 788 | 793 | 777 | 787 | +1.16% | 339,800 | - | -0.32% | - | - |
12/01 | 757 | 779 | 757 | 778 | +1.83% | 369,200 | - | -0.83% | - | - |
11/30 | 760 | 764 | 755 | 764 | +1.87% | 281,400 | - | -2.12% | - | - |
11/27 | 748 | 761 | 748 | 750 | -1.77% | 483,800 | - | -3.41% | - | - |
11/26 | 767 | 771 | 752 | 763 | -0.65% | 1,026,000 | - | -1.42% | - | - |
11/25 | 742 | 774 | 742 | 768 | +2.13% | 752,400 | - | -0.39% | - | - |
11/24 | 727 | 764 | 726 | 752 | -7.33% | 1,530,600 | - | -2.08% | - | - |
11/20 | 795 | 812 | 794 | 812 | +0.43% | 498,400 | - | +5.94% | - | - |
11/19 | 783 | 811 | 783 | 808 | +1.96% | 565,400 | - | +6.18% | - | - |
11/18 | 792 | 813 | 785 | 793 | -0.88% | 574,200 | - | +4.83% | - | - |
11/17 | 820 | 825 | 795 | 800 | -3.67% | 622,400 | - | +6.32% | - | - |
11/16 | 841 | 841 | 825 | 830 | -1.78% | 690,400 | - | +10.96% | - | - |
11/13 | 824 | 848 | 819 | 845 | +3.74% | 872,800 | - | +13.88% | - | - |
11/12 | 824 | 828 | 810 | 815 | -1.99% | 568,200 | - | +10.82% | - | - |
11/11 | 845 | 853 | 826 | 831 | -0.36% | 983,800 | - | +13.84% | - | - |
11/10 | 826 | 845 | 826 | 834 | -0.77% | 827,800 | - | +15.03% | - | - |
11/09 | 824 | 847 | 821 | 841 | +5.72% | 1,473,400 | - | +16.74% | - | - |
11/06 | 794 | 808 | 781 | 795 | +5.02% | 1,734,200 | - | +10.88% | - | - |
11/05 | 756 | 763 | 749 | 757 | -1.82% | 552,200 | - | +5.87% | - | - |
11/04 | 778 | 785 | 764 | 771 | -0.84% | 535,000 | - | +7.83% | - | - |
11/02 | 757 | 793 | 752 | 778 | +1.5% | 902,200 | - | +8.89% | - | - |