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 | 197 | 197 | 195 | 196 | -0.51% | 27,000 | 92億765万 | +5.95% | - | 0.56 |
03/30 | 195 | 197 | 194 | 197 | +1.03% | 33,000 | - | +7.07% | - | - |
03/29 | 195 | 196 | 194 | 195 | 0% | 45,000 | - | +6.56% | - | - |
03/26 | 190 | 195 | 190 | 195 | +1.56% | 39,000 | - | +7.14% | - | - |
03/25 | 193 | 193 | 190 | 192 | -0.52% | 31,000 | - | +5.49% | - | - |
03/24 | 193 | 193 | 190 | 193 | +1.58% | 47,000 | - | +6.63% | - | - |
03/23 | 193 | 193 | 190 | 190 | -1.55% | 26,000 | - | +5.56% | - | - |
03/19 | 190 | 194 | 190 | 193 | +2.12% | 100,000 | - | +7.82% | - | - |
03/18 | 188 | 190 | 188 | 189 | +2.16% | 117,000 | - | +6.18% | - | - |
03/17 | 185 | 186 | 184 | 185 | +0.54% | 72,000 | - | +3.93% | - | - |
03/16 | 183 | 187 | 183 | 184 | +0.55% | 27,000 | - | +3.95% | - | - |
03/15 | 182 | 183 | 182 | 183 | +0.55% | 18,000 | - | +3.39% | - | - |
03/12 | 182 | 182 | 181 | 182 | +0.55% | 49,000 | - | +2.82% | - | - |
03/11 | 178 | 181 | 178 | 181 | +1.12% | 48,000 | - | +2.84% | - | - |
03/10 | 182 | 183 | 179 | 179 | -1.1% | 27,000 | - | +1.7% | - | - |
03/09 | 181 | 181 | 180 | 181 | +0.56% | 12,000 | - | +2.84% | - | - |
03/08 | 180 | 182 | 179 | 180 | 0% | 28,000 | - | +2.27% | - | - |
03/05 | 180 | 181 | 179 | 180 | +1.12% | 14,000 | - | +2.27% | - | - |
03/04 | 182 | 182 | 177 | 178 | -2.73% | 22,000 | - | +0.56% | - | - |
03/03 | 182 | 183 | 182 | 183 | +1.67% | 24,000 | - | +3.39% | - | - |
03/02 | 178 | 180 | 178 | 180 | +1.12% | 19,000 | - | +1.69% | - | - |
03/01 | 176 | 178 | 176 | 178 | +1.71% | 15,000 | - | +0.56% | - | - |
02/26 | 176 | 177 | 175 | 175 | -0.57% | 10,000 | - | -1.13% | - | - |
02/25 | 177 | 177 | 172 | 176 | +1.73% | 62,000 | - | -1.12% | - | - |
02/24 | 175 | 175 | 173 | 173 | -1.7% | 28,000 | - | -2.81% | - | - |
02/23 | 180 | 180 | 174 | 176 | -1.12% | 39,000 | - | -1.68% | - | - |
02/22 | 179 | 179 | 177 | 178 | +2.3% | 13,000 | - | -1.11% | - | - |
02/19 | 177 | 179 | 174 | 174 | -1.14% | 30,000 | - | -3.33% | - | - |
02/18 | 176 | 178 | 175 | 176 | +1.15% | 12,000 | - | -2.76% | - | - |
02/17 | 178 | 178 | 174 | 174 | +0.58% | 30,000 | - | -4.4% | - | - |
02/16 | 173 | 175 | 172 | 173 | +0.58% | 11,000 | - | -5.46% | - | - |
02/15 | 172 | 172 | 172 | 172 | 0% | 5,000 | - | -6.01% | - | - |
02/12 | 172 | 172 | 171 | 172 | 0% | 22,000 | - | -6.52% | - | - |
02/10 | 173 | 177 | 172 | 172 | -0.58% | 29,000 | - | -6.52% | - | - |
02/09 | 172 | 173 | 172 | 173 | 0% | 7,000 | - | -6.49% | - | - |
02/08 | 176 | 176 | 173 | 173 | -2.26% | 13,000 | - | -6.49% | - | - |
02/05 | 178 | 178 | 175 | 177 | -0.56% | 30,000 | - | -4.32% | - | - |
02/04 | 180 | 180 | 178 | 178 | -1.11% | 27,000 | - | -4.3% | - | - |
02/03 | 180 | 181 | 180 | 180 | 0% | 18,000 | - | -3.23% | - | - |
02/02 | 179 | 181 | 179 | 180 | 0% | 20,000 | - | -3.23% | - | - |
02/01 | 181 | 181 | 178 | 180 | 0% | 26,000 | - | -3.23% | - | - |
01/29 | 181 | 181 | 180 | 180 | -1.1% | 15,000 | - | -3.23% | - | - |
01/28 | 181 | 183 | 181 | 182 | 0% | 32,000 | - | -2.15% | - | - |
01/27 | 183 | 184 | 182 | 182 | -1.09% | 29,000 | - | -2.15% | - | - |
01/26 | 188 | 189 | 184 | 184 | -1.6% | 29,000 | - | -1.08% | - | - |
01/25 | 186 | 187 | 185 | 187 | -0.53% | 40,000 | - | +1.08% | - | - |
01/22 | 186 | 188 | 186 | 188 | +0.53% | 27,000 | - | +1.62% | - | - |
01/21 | 188 | 189 | 187 | 187 | -1.58% | 68,000 | - | +1.08% | - | - |
01/20 | 192 | 192 | 189 | 190 | -0.52% | 11,000 | - | +3.26% | - | - |
01/19 | 192 | 192 | 190 | 191 | -0.52% | 20,000 | - | +3.8% | - | - |
01/18 | 190 | 192 | 190 | 192 | +0.52% | 18,000 | - | +4.35% | - | - |
01/15 | 194 | 195 | 191 | 191 | -1.04% | 41,000 | - | +4.37% | - | - |
01/14 | 194 | 195 | 193 | 193 | 0% | 15,000 | - | +5.46% | - | - |
01/13 | 194 | 194 | 191 | 193 | 0% | 49,000 | - | +5.46% | - | - |
01/12 | 190 | 193 | 190 | 193 | +2.12% | 79,000 | - | +6.04% | - | - |
01/08 | 187 | 193 | 187 | 189 | +1.61% | 65,000 | - | +3.85% | - | - |
01/07 | 185 | 189 | 185 | 186 | +1.09% | 102,000 | - | +2.76% | - | - |
01/06 | 185 | 185 | 182 | 184 | +0.55% | 19,000 | - | +1.66% | - | - |
01/05 | 183 | 184 | 182 | 183 | +0.55% | 28,000 | - | +1.1% | - | - |
01/04 | 182 | 182 | 181 | 182 | -0.55% | 19,000 | - | +0.55% | - | - |
2009 |
12/30 | 186 | 186 | 182 | 183 | -1.08% | 29,000 | - | +1.1% | - | - |
12/29 | 184 | 186 | 183 | 185 | +2.78% | 44,000 | - | +2.21% | - | - |
12/28 | 183 | 183 | 180 | 180 | -1.64% | 31,000 | - | -0.55% | - | - |
12/25 | 187 | 187 | 182 | 183 | +0.55% | 36,000 | - | +1.1% | - | - |
12/24 | 185 | 185 | 182 | 182 | 0% | 19,000 | - | +0.55% | - | - |
12/22 | 179 | 183 | 179 | 182 | +2.25% | 14,000 | - | 0% | - | - |
12/21 | 178 | 179 | 178 | 178 | -0.56% | 23,000 | - | -2.2% | - | - |
12/18 | 177 | 179 | 177 | 179 | +1.13% | 45,000 | - | -2.19% | - | - |
12/17 | 178 | 179 | 177 | 177 | 0% | 35,000 | - | -3.8% | - | - |
12/16 | 179 | 180 | 176 | 177 | 0% | 52,000 | - | -4.32% | - | - |
12/15 | 178 | 179 | 177 | 177 | +0.57% | 9,000 | - | -4.32% | - | - |
12/14 | 179 | 180 | 176 | 176 | -2.22% | 19,000 | - | -5.38% | - | - |
12/11 | 182 | 182 | 180 | 180 | -1.1% | 49,000 | - | -3.74% | - | - |
12/10 | 190 | 190 | 182 | 182 | -0.55% | 46,000 | - | -3.19% | - | - |
12/09 | 182 | 183 | 181 | 183 | 0% | 14,000 | - | -3.17% | - | - |
12/08 | 183 | 186 | 183 | 183 | -0.54% | 23,000 | - | -3.68% | - | - |
12/07 | 187 | 187 | 184 | 184 | +1.1% | 26,000 | - | -3.66% | - | - |
12/04 | 186 | 186 | 182 | 182 | -1.62% | 19,000 | - | -5.21% | - | - |
12/03 | 184 | 188 | 184 | 185 | +1.65% | 41,000 | - | -4.15% | - | - |
12/02 | 181 | 183 | 181 | 182 | +1.11% | 33,000 | - | -6.67% | - | - |
12/01 | 180 | 180 | 177 | 180 | +1.69% | 60,000 | - | -8.63% | - | - |
11/30 | 176 | 180 | 175 | 177 | +0.57% | 14,000 | - | -11.06% | - | - |
11/27 | 180 | 181 | 176 | 176 | -3.3% | 22,000 | - | -12.44% | - | - |
11/26 | 183 | 183 | 182 | 182 | -1.62% | 11,000 | - | -10.34% | - | - |
11/25 | 194 | 194 | 185 | 185 | 0% | 30,000 | - | -9.31% | - | - |
11/24 | 186 | 191 | 185 | 185 | +1.65% | 26,000 | - | -10.19% | - | - |
11/20 | 182 | 185 | 181 | 182 | -4.21% | 37,000 | - | -12.08% | - | - |
11/19 | 191 | 192 | 186 | 190 | -0.52% | 27,000 | - | -9.09% | - | - |
11/18 | 195 | 196 | 191 | 191 | 0% | 38,000 | - | -9.05% | - | - |
11/17 | 193 | 193 | 190 | 191 | -0.52% | 18,000 | - | -9.48% | - | - |
11/16 | 193 | 199 | 192 | 192 | -1.03% | 29,000 | - | -9.86% | - | - |
11/13 | 199 | 199 | 193 | 194 | -3% | 25,000 | - | -9.35% | - | - |
11/12 | 200 | 200 | 195 | 200 | 0% | 7,000 | - | -6.98% | - | - |
11/11 | 201 | 201 | 198 | 200 | +2.04% | 15,000 | - | -6.98% | - | - |
11/10 | 202 | 204 | 195 | 196 | -1.01% | 38,000 | - | -9.26% | - | - |
11/09 | 201 | 201 | 198 | 198 | -1.49% | 20,000 | - | -8.33% | - | - |
11/06 | 200 | 201 | 200 | 201 | -0.99% | 16,000 | - | -7.37% | - | - |
11/05 | 203 | 203 | 201 | 203 | 0% | 21,000 | - | -6.45% | - | - |
11/04 | 204 | 204 | 200 | 203 | 0% | 43,000 | - | -6.45% | - | - |
11/02 | 202 | 203 | 200 | 203 | -1.93% | 30,000 | - | -6.88% | - | - |