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 | 403 | 439 | 402 | 436 | +7.13% | 73,300 | 68億160万 | +17.2% | - | 0.59 |
03/30 | 406 | 407 | 394 | 407 | +2.26% | 24,700 | - | +10.6% | - | - |
03/29 | 403 | 403 | 395 | 398 | +0.51% | 7,900 | - | +9.04% | - | - |
03/26 | 395 | 399 | 387 | 396 | +1.28% | 43,000 | - | +9.09% | - | - |
03/25 | 386 | 391 | 385 | 391 | +1.3% | 21,300 | - | +8.31% | - | - |
03/24 | 391 | 391 | 380 | 386 | -0.26% | 12,200 | - | +7.82% | - | - |
03/23 | 393 | 393 | 385 | 387 | -2.76% | 11,500 | - | +8.71% | - | - |
03/19 | 398 | 398 | 381 | 398 | 0% | 31,100 | - | +12.43% | - | - |
03/18 | 401 | 403 | 388 | 398 | -0.25% | 31,700 | - | +13.07% | - | - |
03/17 | 397 | 399 | 378 | 399 | +2.31% | 41,400 | - | +14% | - | - |
03/16 | 378 | 390 | 373 | 390 | +2.63% | 20,200 | - | +12.39% | - | - |
03/15 | 388 | 388 | 377 | 380 | +1.88% | 14,800 | - | +9.83% | - | - |
03/12 | 370 | 383 | 370 | 373 | -1.06% | 32,700 | - | +8.12% | - | - |
03/11 | 379 | 385 | 374 | 377 | +1.89% | 21,000 | - | +9.28% | - | - |
03/10 | 362 | 370 | 359 | 370 | +1.65% | 9,700 | - | +7.56% | - | - |
03/09 | 362 | 370 | 359 | 364 | +0.28% | 25,300 | - | +5.81% | - | - |
03/08 | 349 | 368 | 347 | 363 | +6.45% | 21,900 | - | +5.22% | - | - |
03/05 | 339 | 342 | 337 | 341 | +1.49% | 8,900 | - | -1.16% | - | - |
03/04 | 337 | 341 | 336 | 336 | -0.59% | 7,100 | - | -3.17% | - | - |
03/03 | 340 | 340 | 337 | 338 | -0.59% | 7,900 | - | -2.87% | - | - |
03/02 | 338 | 340 | 336 | 340 | +0.59% | 15,400 | - | -2.86% | - | - |
03/01 | 335 | 345 | 335 | 338 | +1.2% | 13,700 | - | -3.7% | - | - |
02/26 | 336 | 338 | 333 | 334 | -0.6% | 24,900 | - | -5.38% | - | - |
02/25 | 338 | 340 | 332 | 336 | +1.2% | 11,500 | - | -5.62% | - | - |
02/24 | 338 | 338 | 332 | 332 | +0.3% | 15,300 | - | -7.26% | - | - |
02/23 | 331 | 333 | 331 | 331 | -0.9% | 9,900 | - | -8.06% | - | - |
02/22 | 343 | 343 | 329 | 334 | -0.3% | 20,600 | - | -7.99% | - | - |
02/19 | 351 | 352 | 335 | 335 | -2.33% | 13,700 | - | -8.22% | - | - |
02/18 | 334 | 350 | 334 | 343 | +1.78% | 4,400 | - | -6.79% | - | - |
02/17 | 339 | 347 | 330 | 337 | +0.9% | 17,000 | - | -8.92% | - | - |
02/16 | 331 | 339 | 328 | 334 | +0.3% | 12,600 | - | -10.22% | - | - |
02/15 | 341 | 352 | 333 | 333 | -4.31% | 7,300 | - | -10.96% | - | - |
02/12 | 353 | 353 | 336 | 348 | +3.26% | 9,100 | - | -7.69% | - | - |
02/10 | 349 | 349 | 334 | 337 | -1.75% | 14,600 | - | -10.85% | - | - |
02/09 | 355 | 355 | 340 | 343 | -2.83% | 11,200 | - | -9.5% | - | - |
02/08 | 352 | 356 | 348 | 353 | -0.56% | 5,700 | - | -7.11% | - | - |
02/05 | 359 | 362 | 350 | 355 | -3.27% | 4,800 | - | -6.58% | - | - |
02/04 | 370 | 373 | 364 | 367 | +0.27% | 7,200 | - | -3.42% | - | - |
02/03 | 368 | 376 | 366 | 366 | 0% | 5,700 | - | -3.43% | - | - |
02/02 | 367 | 377 | 350 | 366 | -2.4% | 16,400 | - | -3.43% | - | - |
02/01 | 373 | 377 | 370 | 375 | -0.53% | 11,600 | - | -0.79% | - | - |
01/29 | 386 | 386 | 377 | 377 | -1.82% | 21,700 | - | 0% | - | - |
01/28 | 378 | 384 | 372 | 384 | +3.23% | 6,400 | - | +2.4% | - | - |
01/27 | 374 | 388 | 372 | 372 | -0.27% | 10,400 | - | -0.27% | - | - |
01/26 | 389 | 391 | 373 | 373 | 0% | 18,000 | - | +0.54% | - | - |
01/25 | 372 | 383 | 372 | 373 | -3.87% | 27,400 | - | +0.81% | - | - |
01/22 | 386 | 398 | 383 | 388 | -2.76% | 18,100 | - | +5.43% | - | - |
01/21 | 397 | 399 | 383 | 399 | +1.79% | 15,500 | - | +9.32% | - | - |
01/20 | 395 | 395 | 391 | 392 | +1.03% | 10,600 | - | +8.29% | - | - |
01/19 | 394 | 394 | 384 | 388 | -1.77% | 6,400 | - | +8.08% | - | - |
01/18 | 391 | 395 | 389 | 395 | -0.5% | 4,700 | - | +10.96% | - | - |
01/15 | 398 | 399 | 390 | 397 | -0.25% | 11,800 | - | +12.78% | - | - |
01/14 | 389 | 398 | 389 | 398 | +2.58% | 4,300 | - | +14.04% | - | - |
01/13 | 394 | 400 | 388 | 388 | -2.76% | 9,200 | - | +12.14% | - | - |
01/12 | 398 | 400 | 387 | 399 | +1.53% | 15,500 | - | +15.99% | - | - |
01/08 | 378 | 393 | 378 | 393 | +1.29% | 11,000 | - | +15.59% | - | - |
01/07 | 375 | 394 | 375 | 388 | +4.3% | 12,800 | - | +15.13% | - | - |
01/06 | 364 | 373 | 362 | 372 | +1.64% | 3,900 | - | +11.38% | - | - |
01/05 | 370 | 371 | 365 | 366 | -1.08% | 13,500 | - | +10.57% | - | - |
01/04 | 367 | 370 | 361 | 370 | +5.41% | 4,800 | - | +12.12% | - | - |
2009 |
12/30 | 364 | 364 | 351 | 351 | -1.4% | 9,700 | - | +7.34% | - | - |
12/29 | 356 | 359 | 355 | 356 | +0.56% | 3,000 | - | +9.2% | - | - |
12/28 | 355 | 361 | 354 | 354 | 0% | 5,300 | - | +9.26% | - | - |
12/25 | 360 | 360 | 350 | 354 | +2.02% | 8,700 | - | +9.6% | - | - |
12/24 | 345 | 350 | 345 | 347 | +1.46% | 6,000 | - | +7.76% | - | - |
12/22 | 345 | 350 | 342 | 342 | +1.79% | 12,800 | - | +6.54% | - | - |
12/21 | 340 | 340 | 326 | 336 | +1.82% | 9,200 | - | +5% | - | - |
12/18 | 335 | 335 | 326 | 330 | -1.49% | 6,300 | - | +2.8% | - | - |
12/17 | 326 | 339 | 326 | 335 | +1.21% | 3,400 | - | +4.36% | - | - |
12/16 | 327 | 339 | 325 | 331 | +0.61% | 12,900 | - | +2.8% | - | - |
12/15 | 329 | 330 | 324 | 329 | +3.13% | 10,800 | - | +1.86% | - | - |
12/14 | 325 | 325 | 318 | 319 | 0% | 7,800 | - | -1.85% | - | - |
12/11 | 309 | 320 | 309 | 319 | +3.57% | 12,900 | - | -2.45% | - | - |
12/10 | 313 | 319 | 308 | 308 | -1.28% | 8,600 | - | -6.38% | - | - |
12/09 | 314 | 315 | 311 | 312 | -1.58% | 9,200 | - | -6.02% | - | - |
12/08 | 323 | 330 | 317 | 317 | -1.25% | 21,300 | - | -5.09% | - | - |
12/07 | 320 | 325 | 319 | 321 | +0.31% | 10,300 | - | -5.03% | - | - |
12/04 | 340 | 340 | 319 | 320 | 0% | 25,100 | - | -6.16% | - | - |
12/03 | 313 | 320 | 308 | 320 | +2.56% | 22,400 | - | -6.98% | - | - |
12/02 | 313 | 322 | 312 | 312 | -1.89% | 16,000 | - | -10.09% | - | - |
12/01 | 318 | 325 | 313 | 318 | +1.6% | 9,200 | - | -9.4% | - | - |
11/30 | 308 | 313 | 301 | 313 | +1.95% | 10,200 | - | -11.58% | - | - |
11/27 | 308 | 309 | 300 | 307 | -4.95% | 12,000 | - | -14.01% | - | - |
11/26 | 308 | 331 | 305 | 323 | +3.86% | 12,200 | - | -10.53% | - | - |
11/25 | 317 | 321 | 300 | 311 | -0.32% | 7,100 | - | -14.56% | - | - |
11/24 | 304 | 317 | 304 | 312 | -2.19% | 16,700 | - | -14.99% | - | - |
11/20 | 305 | 320 | 305 | 319 | -0.93% | 13,900 | - | -13.78% | - | - |
11/19 | 320 | 324 | 310 | 322 | 0% | 12,100 | - | -13.44% | - | - |
11/18 | 327 | 327 | 313 | 322 | -1.83% | 7,100 | - | -13.9% | - | - |
11/17 | 313 | 328 | 313 | 328 | +2.5% | 8,600 | - | -13% | - | - |
11/16 | 326 | 334 | 315 | 320 | -8.05% | 27,400 | - | -15.57% | - | - |
11/13 | 352 | 353 | 340 | 348 | -0.29% | 4,700 | - | -8.66% | - | - |
11/12 | 353 | 355 | 349 | 349 | -0.57% | 7,400 | - | -8.64% | - | - |
11/11 | 352 | 359 | 351 | 351 | -2.77% | 10,200 | - | -8.12% | - | - |
11/10 | 370 | 370 | 358 | 361 | -2.17% | 7,700 | - | -5.74% | - | - |
11/09 | 374 | 374 | 357 | 369 | -0.27% | 3,800 | - | -3.66% | - | - |
11/06 | 371 | 374 | 361 | 370 | 0% | 3,900 | - | -3.65% | - | - |
11/05 | 380 | 380 | 368 | 370 | -1.33% | 5,000 | - | -3.65% | - | - |
11/04 | 387 | 387 | 372 | 375 | -2.09% | 3,500 | - | -2.6% | - | - |
11/02 | 372 | 389 | 368 | 383 | -3.53% | 11,200 | - | -0.78% | - | - |