株価チャート
2009/10/07~2010/03/18
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 |
03/18 | 619 | 619 | 619 | 619 | 0% | 100 | - | +5.63% | - | - |
03/17 | 610 | 619 | 610 | 619 | +4.56% | 700 | - | +6.36% | - | - |
03/16 | 600 | 600 | 580 | 592 | -1.33% | 500 | - | +2.42% | - | - |
03/15 | 614 | 614 | 600 | 600 | -2.28% | 1,400 | - | +3.99% | - | - |
03/12 | 611 | 614 | 611 | 614 | +0.66% | 700 | - | +6.6% | - | - |
03/11 | 620 | 620 | 604 | 610 | -3.33% | 900 | - | +6.09% | - | - |
03/10 | 669 | 669 | 610 | 631 | -2.92% | 1,800 | - | +9.93% | - | - |
03/09 | 650 | 650 | 650 | 650 | 0% | 200 | - | +13.44% | - | - |
03/08 | 650 | 650 | 649 | 650 | +2.36% | 900 | - | +14.04% | - | - |
03/05 | 625 | 635 | 625 | 635 | +1.6% | 200 | - | +11.99% | - | - |
03/04 | 605 | 625 | 605 | 625 | +3.31% | 1,100 | - | +11.01% | - | - |
03/03 | 645 | 645 | 605 | 605 | -6.35% | 1,200 | - | +8.42% | - | - |
03/02 | 648 | 649 | 635 | 646 | +4.36% | 3,600 | - | +16.61% | - | - |
03/01 | 595 | 619 | 595 | 619 | +12.55% | 7,800 | - | +12.96% | - | - |
02/26 | 533 | 550 | 530 | 550 | +3.38% | 4,500 | - | +1.29% | - | - |
02/25 | 531 | 532 | 529 | 532 | +0.57% | 800 | - | -1.66% | - | - |
02/24 | 531 | 532 | 529 | 529 | -0.19% | 800 | - | -1.86% | - | - |
02/23 | 530 | 530 | 530 | 530 | -0.38% | 1,000 | - | -1.3% | - | - |
02/22 | 530 | 532 | 524 | 532 | +0.38% | 1,300 | - | -0.75% | - | - |
02/19 | 530 | 530 | 530 | 530 | 0% | 200 | - | -0.93% | - | - |
02/18 | 569 | 569 | 530 | 530 | -5.53% | 2,500 | - | -0.56% | - | - |
02/17 | 544 | 561 | 544 | 561 | +3.31% | 1,100 | - | +5.45% | - | - |
02/16 | 543 | 545 | 543 | 543 | -4.23% | 800 | - | +2.45% | - | - |
02/15 | 500 | 569 | 500 | 567 | +7.39% | 8,800 | - | +7.39% | - | - |
02/12 | 528 | 528 | 528 | 528 | +1.54% | 200 | - | +0.38% | - | - |
02/10 | 520 | 520 | 520 | 520 | 0% | 100 | - | -0.95% | - | - |
02/09 | 510 | 520 | 510 | 520 | -7.14% | 1,100 | - | -0.76% | - | - |
02/05 | 560 | 560 | 560 | 560 | -4.27% | 100 | - | +7.07% | - | - |
02/04 | 585 | 585 | 585 | 585 | -0.85% | 100 | - | +12.07% | - | - |
02/03 | 581 | 590 | 581 | 590 | 0% | 22,500 | - | +13.68% | - | - |
02/02 | 592 | 595 | 590 | 590 | +0.51% | 10,900 | - | +14.56% | - | - |
02/01 | 587 | 588 | 580 | 587 | -1.34% | 11,600 | - | +14.87% | - | - |
01/29 | 590 | 598 | 580 | 595 | +4.39% | 3,500 | - | +17.59% | - | - |
01/28 | 550 | 570 | 546 | 570 | +7.55% | 6,700 | - | +13.77% | - | - |
01/27 | 530 | 530 | 520 | 530 | +3.31% | 6,300 | - | +6.64% | - | - |
01/26 | 497 | 513 | 497 | 513 | +3.22% | 4,200 | - | +3.64% | - | - |
01/25 | 485 | 497 | 485 | 497 | +1.02% | 2,500 | - | +0.61% | - | - |
01/22 | 491 | 495 | 491 | 492 | -0.2% | 1,900 | - | -0.4% | - | - |
01/21 | 493 | 495 | 493 | 493 | 0% | 11,700 | - | 0% | - | - |
01/20 | 489 | 493 | 485 | 493 | +0.82% | 1,100 | - | 0% | - | - |
01/19 | 483 | 489 | 483 | 489 | +0.41% | 1,300 | - | -1.01% | - | - |
01/18 | 494 | 494 | 487 | 487 | -1.42% | 2,600 | - | -1.62% | - | - |
01/15 | 500 | 500 | 494 | 494 | -1% | 3,500 | - | -0.2% | - | - |
01/14 | 500 | 500 | 492 | 499 | -0.2% | 700 | - | +0.81% | - | - |
01/13 | 505 | 505 | 500 | 500 | -0.99% | 400 | - | +1.21% | - | - |
01/12 | 504 | 506 | 504 | 505 | +1.2% | 1,600 | - | +2.43% | - | - |
01/08 | 499 | 499 | 499 | 499 | 0% | 100 | - | +1.42% | - | - |
01/07 | 509 | 509 | 479 | 499 | -2.16% | 1,600 | - | +1.22% | - | - |
01/06 | 510 | 510 | 510 | 510 | 0% | 100 | - | +3.66% | - | - |
01/05 | 530 | 530 | 510 | 510 | +2% | 1,200 | - | +4.08% | - | - |
01/04 | 500 | 500 | 491 | 500 | 0% | 1,300 | - | +2.46% | - | - |
2009 |
12/30 | 500 | 501 | 500 | 500 | -4.94% | 500 | - | +2.88% | - | - |
12/28 | 526 | 526 | 526 | 526 | +3.54% | 4,000 | - | +8.45% | - | - |
12/25 | 491 | 508 | 491 | 508 | +4.1% | 2,800 | - | +5.18% | - | - |
12/24 | 488 | 488 | 488 | 488 | +0.41% | 400 | - | +1.24% | - | - |
12/22 | 471 | 486 | 470 | 486 | +3.18% | 2,400 | - | +0.83% | - | - |
12/21 | 471 | 471 | 461 | 471 | +0.21% | 2,600 | - | -2.48% | - | - |
12/18 | 480 | 480 | 470 | 470 | -1.05% | 400 | - | -2.89% | - | - |
12/17 | 474 | 475 | 470 | 475 | +0.42% | 700 | - | -2.06% | - | - |
12/16 | 482 | 482 | 473 | 473 | -1.46% | 2,100 | - | -2.87% | - | - |
12/15 | 491 | 491 | 480 | 480 | -2.24% | 700 | - | -1.84% | - | - |
12/14 | 491 | 491 | 491 | 491 | 0% | 100 | - | +0.2% | - | - |
12/11 | 492 | 492 | 491 | 491 | 0% | 200 | - | -0.2% | - | - |
12/10 | 490 | 492 | 490 | 491 | -4.66% | 900 | - | -0.41% | - | - |
12/09 | 538 | 538 | 490 | 515 | +0.98% | 12,300 | - | +3.83% | - | - |
12/08 | 485 | 510 | 485 | 510 | +4.08% | 2,600 | - | +2.62% | - | - |
12/07 | 490 | 490 | 490 | 490 | +1.87% | 500 | - | -1.61% | - | - |
12/03 | 488 | 500 | 481 | 481 | -0.82% | 2,400 | - | -3.8% | - | - |
12/02 | 485 | 485 | 485 | 485 | +2.11% | 900 | - | -3.39% | - | - |
12/01 | 485 | 485 | 475 | 475 | -2.06% | 200 | - | -5.75% | - | - |
11/30 | 505 | 505 | 475 | 485 | -5.83% | 3,600 | - | -4.15% | - | - |
11/27 | 485 | 516 | 480 | 515 | +7.29% | 6,800 | - | +1.78% | - | - |
11/26 | 458 | 480 | 458 | 480 | +5.26% | 2,300 | - | -4.95% | - | - |
11/24 | 456 | 456 | 456 | 456 | +0.22% | 300 | - | -10.06% | - | - |
11/20 | 455 | 455 | 455 | 455 | 0% | 300 | - | -10.43% | - | - |
11/19 | 472 | 472 | 455 | 455 | -4.21% | 1,700 | - | -10.61% | - | - |
11/18 | 485 | 485 | 475 | 475 | 0% | 200 | - | -6.86% | - | - |
11/17 | 477 | 477 | 475 | 475 | -2.06% | 400 | - | -6.86% | - | - |
11/16 | 503 | 503 | 485 | 485 | -1.62% | 1,300 | - | -5.27% | - | - |
11/13 | 493 | 493 | 493 | 493 | 0% | 100 | - | -4.09% | - | - |
11/11 | 493 | 493 | 493 | 493 | -0.2% | 300 | - | -4.46% | - | - |
11/10 | 496 | 496 | 491 | 494 | -4.26% | 600 | - | -4.63% | - | - |
11/09 | 516 | 516 | 516 | 516 | 0% | 200 | - | -0.77% | - | - |
11/06 | 516 | 516 | 516 | 516 | 0% | 1,100 | - | -0.58% | - | - |
11/04 | 516 | 516 | 516 | 516 | 0% | 1,000 | - | -0.58% | - | - |
11/02 | 516 | 516 | 516 | 516 | -5.32% | 100 | - | -0.39% | - | - |
10/30 | 520 | 545 | 516 | 545 | +5.62% | 3,500 | - | +5.42% | - | - |
10/29 | 526 | 526 | 506 | 516 | -5.49% | 1,900 | - | +0.19% | - | - |
10/28 | 525 | 548 | 525 | 546 | -0.73% | 1,500 | - | +6.23% | - | - |
10/27 | 550 | 550 | 548 | 550 | +2.04% | 5,000 | - | +7.21% | - | - |
10/26 | 545 | 545 | 525 | 539 | -1.82% | 1,200 | - | +5.48% | - | - |
10/23 | 525 | 549 | 524 | 549 | +4.57% | 2,800 | - | +7.86% | - | - |
10/22 | 519 | 525 | 518 | 525 | -0.76% | 700 | - | +3.35% | - | - |
10/21 | 529 | 529 | 529 | 529 | +1.73% | 200 | - | +4.34% | - | - |
10/20 | 520 | 520 | 520 | 520 | +6.12% | 100 | - | +2.56% | - | - |
10/19 | 490 | 490 | 490 | 490 | -2% | 200 | - | -3.54% | - | - |
10/16 | 500 | 500 | 500 | 500 | -2.91% | 1,600 | - | -1.96% | - | - |
10/13 | 510 | 515 | 510 | 515 | +5.97% | 400 | - | +0.78% | - | - |
10/08 | 486 | 486 | 486 | 486 | 0% | 100 | - | -5.08% | - | - |
10/07 | 486 | 486 | 486 | 486 | +1.04% | 100 | - | -5.45% | - | - |