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 | 912 | 920 | 902 | 911 | +1.56% | 126,000 | 368億7702万 | +4.35% | 30.53 | 0.85 |
03/30 | 902 | 904 | 876 | 897 | +0.34% | 109,100 | - | +2.99% | - | - |
03/29 | 905 | 905 | 877 | 894 | -1% | 135,300 | - | +2.76% | - | - |
03/26 | 905 | 907 | 872 | 903 | +1.46% | 105,400 | - | +4.03% | - | - |
03/25 | 900 | 900 | 887 | 890 | -0.22% | 59,000 | - | +2.65% | - | - |
03/24 | 903 | 907 | 884 | 892 | -1.22% | 64,400 | - | +3% | - | - |
03/23 | 906 | 929 | 889 | 903 | +0.67% | 130,400 | - | +4.51% | - | - |
03/19 | 880 | 905 | 868 | 897 | +3.22% | 139,700 | - | +4.18% | - | - |
03/18 | 865 | 890 | 865 | 869 | -0.11% | 57,700 | - | +1.05% | - | - |
03/17 | 881 | 881 | 857 | 870 | -0.23% | 48,500 | - | +1.16% | - | - |
03/16 | 875 | 881 | 871 | 872 | -0.68% | 34,400 | - | +1.4% | - | - |
03/15 | 876 | 885 | 866 | 878 | +1.27% | 38,400 | - | +1.97% | - | - |
03/12 | 873 | 881 | 860 | 867 | -0.34% | 101,600 | - | +0.58% | - | - |
03/11 | 860 | 874 | 860 | 870 | +1.28% | 35,100 | - | +0.69% | - | - |
03/10 | 854 | 869 | 851 | 859 | -0.12% | 45,000 | - | -0.81% | - | - |
03/09 | 866 | 873 | 850 | 860 | -1.71% | 81,500 | - | -1.04% | - | - |
03/08 | 880 | 890 | 870 | 875 | +2.46% | 50,000 | - | +0.46% | - | - |
03/05 | 844 | 863 | 844 | 854 | +1.18% | 54,200 | - | -2.18% | - | - |
03/04 | 847 | 850 | 832 | 844 | -1.4% | 81,700 | - | -3.76% | - | - |
03/03 | 856 | 869 | 850 | 856 | 0% | 65,100 | - | -2.73% | - | - |
03/02 | 861 | 863 | 847 | 856 | -0.12% | 74,900 | - | -3.28% | - | - |
03/01 | 862 | 871 | 848 | 857 | +1.18% | 56,100 | - | -3.71% | - | - |
02/26 | 843 | 854 | 840 | 847 | -0.59% | 70,500 | - | -5.36% | - | - |
02/25 | 849 | 860 | 843 | 852 | -0.23% | 88,400 | - | -5.12% | - | - |
02/24 | 863 | 863 | 842 | 854 | -1.27% | 56,800 | - | -5.32% | - | - |
02/23 | 861 | 884 | 842 | 865 | +0.12% | 71,400 | - | -4.31% | - | - |
02/22 | 854 | 879 | 854 | 864 | +2.01% | 60,100 | - | -4.64% | - | - |
02/19 | 880 | 897 | 817 | 847 | -2.87% | 118,800 | - | -6.62% | - | - |
02/18 | 875 | 880 | 858 | 872 | +0.69% | 70,600 | - | -4.18% | - | - |
02/17 | 857 | 875 | 857 | 866 | +2.85% | 103,900 | - | -4.73% | - | - |
02/16 | 855 | 855 | 840 | 842 | +0.12% | 48,500 | - | -7.27% | - | - |
02/15 | 864 | 864 | 840 | 841 | -2.89% | 73,100 | - | -7.17% | - | - |
02/12 | 865 | 871 | 854 | 866 | +0.35% | 92,800 | - | -4.31% | - | - |
02/10 | 880 | 881 | 860 | 863 | -1.93% | 128,700 | - | -4.32% | - | - |
02/09 | 881 | 899 | 870 | 880 | -1.79% | 111,500 | - | -2% | - | - |
02/08 | 898 | 903 | 889 | 896 | 0% | 124,600 | - | +0.34% | - | - |
02/05 | 885 | 905 | 879 | 896 | -1.21% | 154,500 | - | +1.01% | - | - |
02/04 | 918 | 924 | 894 | 907 | -2.68% | 141,000 | - | +2.95% | - | - |
02/03 | 920 | 948 | 920 | 932 | +0.43% | 113,900 | - | +6.64% | - | - |
02/02 | 912 | 931 | 904 | 928 | +1.2% | 71,500 | - | +7.16% | - | - |
02/01 | 908 | 926 | 880 | 917 | -0.86% | 159,600 | - | +6.88% | - | - |
01/29 | 927 | 939 | 917 | 925 | -1.8% | 132,000 | - | +8.82% | - | - |
01/28 | 925 | 958 | 925 | 942 | +1.84% | 222,100 | - | +12.01% | - | - |
01/27 | 985 | 985 | 924 | 925 | -5.13% | 189,800 | - | +11.31% | - | - |
01/26 | 985 | 994 | 961 | 975 | -1.52% | 272,500 | - | +18.47% | - | - |
01/25 | 972 | 995 | 961 | 990 | +0.41% | 160,100 | - | +21.92% | - | - |
01/22 | 912 | 989 | 912 | 986 | +6.02% | 310,000 | - | +23.25% | - | - |
01/21 | 955 | 967 | 925 | 930 | -1.8% | 184,300 | - | +17.87% | - | - |
01/20 | 909 | 956 | 897 | 947 | +4.99% | 348,800 | - | +21.41% | - | - |
01/19 | 907 | 910 | 893 | 902 | -0.22% | 134,200 | - | +17.14% | - | - |
01/18 | 893 | 910 | 873 | 904 | 0% | 102,600 | - | +18.79% | - | - |
01/15 | 905 | 908 | 890 | 904 | -1.53% | 131,400 | - | +20.21% | - | - |
01/14 | 848 | 918 | 845 | 918 | +8.13% | 248,300 | - | +23.39% | - | - |
01/13 | 835 | 849 | 825 | 849 | +2.17% | 164,100 | - | +15.51% | - | - |
01/12 | 810 | 831 | 805 | 831 | +3.62% | 118,700 | - | +14.15% | - | - |
01/08 | 809 | 810 | 790 | 802 | -0.62% | 58,200 | - | +11.39% | - | - |
01/07 | 798 | 807 | 786 | 807 | +2.15% | 121,000 | - | +13.18% | - | - |
01/06 | 765 | 792 | 760 | 790 | +2.6% | 144,400 | - | +12.06% | - | - |
01/05 | 750 | 775 | 741 | 770 | +2.8% | 169,100 | - | +10.47% | - | - |
01/04 | 746 | 750 | 730 | 749 | +1.35% | 33,000 | - | +8.55% | - | - |
2009 |
12/30 | 747 | 747 | 732 | 739 | -1.07% | 43,100 | - | +7.88% | - | - |
12/29 | 744 | 747 | 731 | 747 | +0.95% | 58,600 | - | +9.69% | - | - |
12/28 | 744 | 746 | 735 | 740 | +0.82% | 64,100 | - | +9.47% | - | - |
12/25 | 730 | 734 | 725 | 734 | +1.1% | 53,700 | - | +9.23% | - | - |
12/24 | 720 | 732 | 717 | 726 | +1.97% | 87,600 | - | +8.85% | - | - |
12/22 | 711 | 721 | 706 | 712 | +0.99% | 64,700 | - | +7.23% | - | - |
12/21 | 712 | 717 | 705 | 705 | +0.28% | 57,900 | - | +6.5% | - | - |
12/18 | 700 | 705 | 700 | 703 | -0.42% | 51,000 | - | +6.35% | - | - |
12/17 | 703 | 710 | 703 | 706 | +0.28% | 46,300 | - | +6.81% | - | - |
12/16 | 700 | 710 | 696 | 704 | -0.28% | 131,000 | - | +6.67% | - | - |
12/15 | 704 | 714 | 704 | 706 | -0.7% | 47,100 | - | +6.81% | - | - |
12/14 | 712 | 712 | 697 | 711 | +2.3% | 86,600 | - | +7.56% | - | - |
12/11 | 685 | 700 | 685 | 695 | +1.46% | 96,600 | - | +5.14% | - | - |
12/10 | 682 | 699 | 682 | 685 | -0.29% | 150,500 | - | +3.63% | - | - |
12/09 | 680 | 695 | 675 | 687 | -0.43% | 101,800 | - | +3.62% | - | - |
12/08 | 685 | 695 | 683 | 690 | -1.15% | 129,100 | - | +3.92% | - | - |
12/07 | 693 | 698 | 681 | 698 | +2.05% | 92,200 | - | +4.8% | - | - |
12/04 | 674 | 689 | 661 | 684 | +0.59% | 107,500 | - | +2.55% | - | - |
12/03 | 638 | 683 | 638 | 680 | +7.42% | 196,500 | - | +1.64% | - | - |
12/02 | 621 | 633 | 619 | 633 | +1.77% | 101,300 | - | -5.66% | - | - |
12/01 | 614 | 622 | 603 | 622 | +1.3% | 104,400 | - | -8.26% | - | - |
11/30 | 595 | 616 | 594 | 614 | +4.07% | 120,700 | - | -10.23% | - | - |
11/27 | 602 | 608 | 587 | 590 | -1.99% | 151,800 | - | -14.74% | - | - |
11/26 | 617 | 621 | 602 | 602 | -1.95% | 158,100 | - | -13.88% | - | - |
11/25 | 639 | 649 | 609 | 614 | -3.15% | 160,000 | - | -13.03% | - | - |
11/24 | 664 | 675 | 622 | 634 | 0% | 172,400 | - | -10.96% | - | - |
11/20 | 625 | 638 | 621 | 634 | +1.44% | 112,300 | - | -11.7% | - | - |
11/19 | 642 | 642 | 618 | 625 | +0.32% | 111,600 | - | -13.67% | - | - |
11/18 | 654 | 660 | 615 | 623 | -3.26% | 117,900 | - | -14.54% | - | - |
11/17 | 664 | 670 | 642 | 644 | -4.02% | 51,600 | - | -12.5% | - | - |
11/16 | 672 | 678 | 664 | 671 | -1.03% | 60,500 | - | -9.32% | - | - |
11/13 | 674 | 687 | 664 | 678 | -0.88% | 55,000 | - | -8.87% | - | - |
11/12 | 695 | 702 | 680 | 684 | -2.43% | 87,700 | - | -8.56% | - | - |
11/11 | 712 | 720 | 698 | 701 | -1.41% | 61,600 | - | -6.66% | - | - |
11/10 | 711 | 730 | 709 | 711 | +0.71% | 52,300 | - | -5.58% | - | - |
11/09 | 710 | 720 | 692 | 706 | -0.42% | 62,300 | - | -6.49% | - | - |
11/06 | 728 | 728 | 703 | 709 | -1.25% | 73,800 | - | -6.46% | - | - |
11/05 | 707 | 726 | 700 | 718 | +0.14% | 117,400 | - | -5.77% | - | - |
11/04 | 707 | 724 | 707 | 717 | +0.7% | 72,000 | - | -6.27% | - | - |
11/02 | 749 | 749 | 707 | 712 | -3.65% | 124,600 | - | -7.41% | - | - |