株価チャート
2009/12/07~2010/05/07
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 |
05/07 | 1,531 | 1,533 | 1,485 | 1,505 | -6.23% | 111,200 | - | +4.59% | - | - |
05/06 | 1,624 | 1,644 | 1,602 | 1,605 | -3.55% | 114,400 | - | +12.39% | - | - |
04/30 | 1,572 | 1,695 | 1,572 | 1,664 | +6.87% | 209,500 | - | +17.85% | - | - |
04/28 | 1,561 | 1,626 | 1,520 | 1,557 | -0.19% | 262,500 | - | +11.85% | - | - |
04/27 | 1,546 | 1,574 | 1,533 | 1,560 | 0% | 95,500 | - | +13.37% | - | - |
04/26 | 1,558 | 1,576 | 1,546 | 1,560 | +0.52% | 77,900 | - | +14.62% | - | - |
04/23 | 1,580 | 1,585 | 1,545 | 1,552 | -1.52% | 66,000 | - | +15.3% | - | - |
04/22 | 1,590 | 1,599 | 1,543 | 1,576 | -0.82% | 81,400 | - | +18.32% | - | - |
04/21 | 1,570 | 1,605 | 1,570 | 1,589 | +1.27% | 136,200 | - | +20.65% | - | - |
04/20 | 1,500 | 1,579 | 1,499 | 1,569 | +5.73% | 126,800 | - | +20.6% | - | - |
04/19 | 1,486 | 1,496 | 1,470 | 1,484 | -0.6% | 61,600 | - | +15.31% | - | - |
04/16 | 1,460 | 1,506 | 1,452 | 1,493 | +2.26% | 78,700 | - | +17.01% | - | - |
04/15 | 1,436 | 1,475 | 1,430 | 1,460 | +2.82% | 73,700 | - | +15.42% | - | - |
04/14 | 1,373 | 1,445 | 1,373 | 1,420 | +2.45% | 70,500 | - | +13.15% | - | - |
04/13 | 1,375 | 1,396 | 1,373 | 1,386 | +1.61% | 120,200 | - | +11.24% | - | - |
04/12 | 1,400 | 1,442 | 1,360 | 1,364 | +3.33% | 194,000 | - | +10.18% | - | - |
04/09 | 1,289 | 1,322 | 1,289 | 1,320 | +2.48% | 54,200 | - | +7.23% | - | - |
04/08 | 1,315 | 1,315 | 1,277 | 1,288 | -2.28% | 81,800 | - | +5.06% | - | - |
04/07 | 1,332 | 1,334 | 1,307 | 1,318 | +0.38% | 35,900 | - | +7.86% | - | - |
04/06 | 1,317 | 1,338 | 1,302 | 1,313 | +0.46% | 40,000 | - | +7.8% | - | - |
04/05 | 1,276 | 1,308 | 1,276 | 1,307 | +2.43% | 24,500 | - | +8.02% | - | - |
04/02 | 1,300 | 1,312 | 1,248 | 1,276 | -1.54% | 47,800 | - | +6.07% | - | - |
04/01 | 1,275 | 1,298 | 1,262 | 1,296 | +2.86% | 43,000 | - | +8.18% | - | - |
03/31 | 1,280 | 1,280 | 1,259 | 1,260 | -0.32% | 23,600 | - | +5.97% | - | - |
03/30 | 1,241 | 1,264 | 1,226 | 1,264 | +3.52% | 48,800 | - | +6.94% | - | - |
03/29 | 1,210 | 1,225 | 1,203 | 1,221 | +2.18% | 36,900 | - | +3.91% | - | - |
03/26 | 1,174 | 1,195 | 1,165 | 1,195 | +2.75% | 36,100 | - | +2.31% | - | - |
03/25 | 1,175 | 1,175 | 1,145 | 1,163 | -1.02% | 33,700 | - | 0% | - | - |
03/24 | 1,185 | 1,185 | 1,145 | 1,175 | -0.25% | 21,200 | - | +1.38% | - | - |
03/23 | 1,171 | 1,183 | 1,167 | 1,178 | -0.93% | 18,700 | - | +2.26% | - | - |
03/19 | 1,185 | 1,192 | 1,168 | 1,189 | +0.08% | 31,000 | - | +3.84% | - | - |
03/18 | 1,202 | 1,202 | 1,183 | 1,188 | -1.16% | 17,300 | - | +4.39% | - | - |
03/17 | 1,192 | 1,203 | 1,173 | 1,202 | +0.17% | 24,100 | - | +6.18% | - | - |
03/16 | 1,210 | 1,210 | 1,195 | 1,200 | -1.23% | 19,800 | - | +6.76% | - | - |
03/15 | 1,212 | 1,220 | 1,185 | 1,215 | +0.75% | 27,600 | - | +8.68% | - | - |
03/12 | 1,218 | 1,229 | 1,183 | 1,206 | -1.47% | 52,300 | - | +8.65% | - | - |
03/11 | 1,214 | 1,230 | 1,214 | 1,224 | +0.91% | 23,600 | - | +11.07% | - | - |
03/10 | 1,200 | 1,225 | 1,200 | 1,213 | +1.17% | 28,600 | - | +10.98% | - | - |
03/09 | 1,196 | 1,199 | 1,183 | 1,199 | +1.27% | 18,600 | - | +10.61% | - | - |
03/08 | 1,190 | 1,191 | 1,161 | 1,184 | -0.25% | 40,500 | - | +10.14% | - | - |
03/05 | 1,188 | 1,219 | 1,172 | 1,187 | -0.08% | 47,200 | - | +11.25% | - | - |
03/04 | 1,182 | 1,194 | 1,177 | 1,188 | -0.59% | 26,000 | - | +12.18% | - | - |
03/03 | 1,200 | 1,220 | 1,162 | 1,195 | -0.58% | 61,200 | - | +13.92% | - | - |
03/02 | 1,134 | 1,215 | 1,129 | 1,202 | +5.9% | 110,900 | - | +15.69% | - | - |
03/01 | 1,122 | 1,141 | 1,122 | 1,135 | +0.71% | 41,600 | - | +10.19% | - | - |
02/26 | 1,119 | 1,134 | 1,111 | 1,127 | -0.62% | 47,500 | - | +10.06% | - | - |
02/25 | 1,095 | 1,140 | 1,082 | 1,134 | +5.39% | 90,000 | - | +11.18% | - | - |
02/24 | 1,082 | 1,082 | 1,058 | 1,076 | -1.1% | 25,500 | - | +6.11% | - | - |
02/23 | 1,095 | 1,098 | 1,078 | 1,088 | +0.18% | 42,200 | - | +7.83% | - | - |
02/22 | 1,060 | 1,092 | 1,060 | 1,086 | +3.04% | 49,700 | - | +8.28% | - | - |
02/19 | 1,077 | 1,077 | 1,043 | 1,054 | -1.86% | 47,700 | - | +5.72% | - | - |
02/18 | 1,055 | 1,077 | 1,050 | 1,074 | +2.87% | 69,700 | - | +8.16% | - | - |
02/17 | 1,019 | 1,048 | 1,019 | 1,044 | +2.96% | 72,800 | - | +5.67% | - | - |
02/16 | 1,010 | 1,019 | 1,007 | 1,014 | +0.8% | 22,100 | - | +2.84% | - | - |
02/15 | 1,013 | 1,013 | 1,001 | 1,006 | -1.37% | 29,600 | - | +2.24% | - | - |
02/12 | 1,017 | 1,022 | 1,001 | 1,020 | +0.1% | 35,300 | - | +3.87% | - | - |
02/10 | 1,021 | 1,030 | 1,014 | 1,019 | -0.1% | 41,800 | - | +4.09% | - | - |
02/09 | 1,035 | 1,044 | 1,014 | 1,020 | -1.54% | 38,300 | - | +4.62% | - | - |
02/08 | 999 | 1,045 | 982 | 1,036 | +2.68% | 72,500 | - | +6.8% | - | - |
02/05 | 1,010 | 1,013 | 990 | 1,009 | -0.69% | 43,400 | - | +4.67% | - | - |
02/04 | 1,007 | 1,030 | 1,002 | 1,016 | +1.4% | 45,600 | - | +5.83% | - | - |
02/03 | 990 | 1,009 | 990 | 1,002 | +1.21% | 35,100 | - | +4.92% | - | - |
02/02 | 977 | 996 | 974 | 990 | +1.96% | 44,100 | - | +4.21% | - | - |
02/01 | 970 | 978 | 962 | 971 | -0.1% | 26,400 | - | +2.75% | - | - |
01/29 | 985 | 985 | 967 | 972 | -1.42% | 37,700 | - | +3.29% | - | - |
01/28 | 954 | 995 | 949 | 986 | +4.89% | 61,600 | - | +5.12% | - | - |
01/27 | 954 | 955 | 939 | 940 | -2.08% | 43,400 | - | +0.64% | - | - |
01/26 | 979 | 987 | 960 | 960 | -1.94% | 34,000 | - | +2.89% | - | - |
01/25 | 965 | 979 | 965 | 979 | -0.51% | 49,000 | - | +5.16% | - | - |
01/22 | 981 | 986 | 965 | 984 | -2.67% | 49,100 | - | +6.03% | - | - |
01/21 | 988 | 1,016 | 980 | 1,011 | +2.74% | 68,800 | - | +9.42% | - | - |
01/20 | 964 | 1,002 | 964 | 984 | +3.36% | 85,100 | - | +6.96% | - | - |
01/19 | 949 | 956 | 942 | 952 | +1.6% | 38,000 | - | +3.93% | - | - |
01/18 | 949 | 949 | 934 | 937 | -1.37% | 56,800 | - | +2.52% | - | - |
01/15 | 950 | 955 | 947 | 950 | -0.73% | 51,800 | - | +4.05% | - | - |
01/14 | 952 | 957 | 947 | 957 | +0.84% | 41,100 | - | +4.93% | - | - |
01/13 | 980 | 980 | 942 | 949 | -4.24% | 118,500 | - | +4.17% | - | - |
01/12 | 968 | 991 | 965 | 991 | +2.8% | 74,400 | - | +8.78% | - | - |
01/08 | 948 | 964 | 948 | 964 | +1.69% | 55,500 | - | +6.28% | - | - |
01/07 | 959 | 960 | 943 | 948 | +0.42% | 41,500 | - | +4.75% | - | - |
01/06 | 919 | 944 | 914 | 944 | +2.94% | 45,100 | - | +4.66% | - | - |
01/05 | 911 | 925 | 905 | 917 | +1.55% | 45,100 | - | +2% | - | - |
01/04 | 896 | 904 | 893 | 903 | +0.78% | 23,400 | - | +0.56% | - | - |
2009 |
12/30 | 904 | 904 | 887 | 896 | +0.22% | 44,300 | - | -0.22% | - | - |
12/29 | 889 | 895 | 885 | 894 | +0.79% | 37,900 | - | -0.45% | - | - |
12/28 | 878 | 891 | 878 | 887 | +1.14% | 39,900 | - | -1.33% | - | - |
12/25 | 883 | 883 | 872 | 877 | +0.23% | 53,300 | - | -2.66% | - | - |
12/24 | 879 | 888 | 872 | 875 | -0.11% | 84,900 | - | -3.1% | - | - |
12/22 | 882 | 887 | 868 | 876 | -0.45% | 109,200 | - | -3.31% | - | - |
12/21 | 889 | 904 | 878 | 880 | -2% | 68,700 | - | -3.08% | - | - |
12/18 | 903 | 906 | 890 | 898 | -1.21% | 89,000 | - | -1.43% | - | - |
12/17 | 916 | 919 | 902 | 909 | +0.22% | 66,600 | - | -0.55% | - | - |
12/16 | 898 | 917 | 892 | 907 | +1% | 62,900 | - | -1.2% | - | - |
12/15 | 891 | 903 | 885 | 898 | +0.11% | 42,300 | - | -2.6% | - | - |
12/14 | 895 | 907 | 882 | 897 | -0.11% | 67,300 | - | -3.24% | - | - |
12/11 | 882 | 901 | 880 | 898 | +0.67% | 64,900 | - | -3.65% | - | - |
12/10 | 916 | 925 | 880 | 892 | -1.55% | 77,700 | - | -4.9% | - | - |
12/09 | 892 | 921 | 890 | 906 | +0.44% | 47,900 | - | -4.13% | - | - |
12/08 | 925 | 928 | 897 | 902 | -2.59% | 76,000 | - | -5.25% | - | - |
12/07 | 939 | 962 | 922 | 926 | -1.17% | 66,500 | - | -3.54% | - | - |