株価チャート
2009/10/13~2010/03/10
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 |
03/10 | 348 | 359 | 348 | 358 | +2.58% | 1,589,000 | - | +6.23% | - | - |
03/09 | 351 | 354 | 349 | 349 | -1.97% | 1,084,000 | - | +3.87% | - | - |
03/08 | 353 | 359 | 353 | 356 | +3.19% | 3,419,000 | - | +5.95% | - | - |
03/05 | 337 | 346 | 336 | 345 | +4.55% | 1,895,000 | - | +2.99% | - | - |
03/04 | 334 | 335 | 330 | 330 | -2.37% | 1,333,000 | - | -1.49% | - | - |
03/03 | 335 | 338 | 331 | 338 | +1.2% | 1,274,000 | - | +0.6% | - | - |
03/02 | 336 | 340 | 330 | 334 | -1.18% | 1,661,000 | - | -0.6% | - | - |
03/01 | 336 | 339 | 329 | 338 | +2.11% | 826,000 | - | +0.3% | - | - |
02/26 | 332 | 337 | 329 | 331 | +0.61% | 1,226,000 | - | -1.78% | - | - |
02/25 | 334 | 337 | 328 | 329 | -1.5% | 1,373,000 | - | -2.66% | - | - |
02/24 | 333 | 336 | 331 | 334 | -2.05% | 2,042,000 | - | -1.47% | - | - |
02/23 | 338 | 343 | 337 | 341 | -1.16% | 1,359,000 | - | +0.59% | - | - |
02/22 | 341 | 352 | 338 | 345 | +5.83% | 4,116,000 | - | +1.47% | - | - |
02/19 | 331 | 337 | 326 | 326 | -0.61% | 2,053,000 | - | -4.12% | - | - |
02/18 | 331 | 336 | 327 | 328 | -0.91% | 1,137,000 | - | -3.81% | - | - |
02/17 | 325 | 331 | 324 | 331 | +4.09% | 1,910,000 | - | -2.93% | - | - |
02/16 | 320 | 323 | 317 | 318 | -0.31% | 757,000 | - | -6.74% | - | - |
02/15 | 328 | 328 | 319 | 319 | -2.45% | 2,151,000 | - | -6.73% | - | - |
02/12 | 338 | 338 | 325 | 327 | -2.97% | 2,906,000 | - | -4.39% | - | - |
02/10 | 336 | 340 | 334 | 337 | +1.51% | 2,076,000 | - | -1.17% | - | - |
02/09 | 324 | 334 | 323 | 332 | 0% | 2,678,000 | - | -2.64% | - | - |
02/08 | 333 | 338 | 329 | 332 | -0.6% | 1,736,000 | - | -2.35% | - | - |
02/05 | 338 | 342 | 330 | 334 | -3.47% | 2,849,000 | - | -1.76% | - | - |
02/04 | 365 | 365 | 343 | 346 | -2.81% | 2,484,000 | - | +2.06% | - | - |
02/03 | 352 | 362 | 349 | 356 | +2.01% | 2,423,000 | - | +5.01% | - | - |
02/02 | 342 | 351 | 341 | 349 | +3.87% | 1,365,000 | - | +3.56% | - | - |
02/01 | 345 | 345 | 331 | 336 | -1.18% | 2,450,000 | - | 0% | - | - |
01/29 | 344 | 347 | 339 | 340 | -1.73% | 2,508,000 | - | +1.49% | - | - |
01/28 | 346 | 352 | 339 | 346 | -0.57% | 3,259,000 | - | +3.59% | - | - |
01/27 | 355 | 359 | 346 | 348 | -1.14% | 4,000,000 | - | +4.82% | - | - |
01/26 | 350 | 365 | 350 | 352 | +0.86% | 4,130,000 | - | +6.34% | - | - |
01/25 | 340 | 353 | 334 | 349 | +1.16% | 4,226,000 | - | +6.08% | - | - |
01/22 | 344 | 346 | 337 | 345 | -1.99% | 2,709,000 | - | +5.18% | - | - |
01/21 | 346 | 355 | 344 | 352 | +1.73% | 2,450,000 | - | +7.65% | - | - |
01/20 | 353 | 357 | 345 | 346 | +0.29% | 1,643,000 | - | +6.46% | - | - |
01/19 | 350 | 351 | 344 | 345 | -1.43% | 1,025,000 | - | +6.81% | - | - |
01/18 | 350 | 351 | 342 | 350 | +0.29% | 2,182,000 | - | +9.03% | - | - |
01/15 | 355 | 359 | 343 | 349 | 0% | 3,354,000 | - | +9.06% | - | - |
01/14 | 338 | 353 | 337 | 349 | +3.56% | 2,756,000 | - | +9.4% | - | - |
01/13 | 334 | 343 | 333 | 337 | +0.6% | 2,900,000 | - | +6.31% | - | - |
01/12 | 330 | 338 | 325 | 335 | +0.6% | 3,453,000 | - | +6.01% | - | - |
01/08 | 323 | 333 | 320 | 333 | +5.38% | 4,198,000 | - | +6.05% | - | - |
01/07 | 320 | 322 | 315 | 316 | -1.25% | 1,715,000 | - | +1.28% | - | - |
01/06 | 321 | 323 | 316 | 320 | 0% | 1,121,000 | - | +3.56% | - | - |
01/05 | 326 | 328 | 320 | 320 | -0.93% | 1,216,000 | - | +4.23% | - | - |
01/04 | 320 | 324 | 319 | 323 | +0.62% | 1,299,000 | - | +5.9% | - | - |
2009 |
12/30 | 325 | 325 | 320 | 321 | -0.31% | 865,000 | - | +5.94% | - | - |
12/29 | 325 | 328 | 319 | 322 | -0.92% | 1,571,000 | - | +6.98% | - | - |
12/28 | 321 | 329 | 321 | 325 | +1.88% | 2,105,000 | - | +8.7% | - | - |
12/25 | 327 | 327 | 318 | 319 | -1.54% | 1,034,000 | - | +7.05% | - | - |
12/24 | 316 | 325 | 315 | 324 | +2.86% | 2,493,000 | - | +9.09% | - | - |
12/22 | 310 | 317 | 310 | 315 | +2.27% | 2,406,000 | - | +6.42% | - | - |
12/21 | 313 | 313 | 307 | 308 | 0% | 890,000 | - | +4.41% | - | - |
12/18 | 305 | 309 | 301 | 308 | -1.28% | 2,148,000 | - | +4.05% | - | - |
12/17 | 312 | 316 | 311 | 312 | 0% | 1,425,000 | - | +5.41% | - | - |
12/16 | 314 | 317 | 310 | 312 | -0.64% | 2,386,000 | - | +5.41% | - | - |
12/15 | 307 | 315 | 301 | 314 | +1.29% | 2,211,000 | - | +5.72% | - | - |
12/14 | 308 | 313 | 303 | 310 | +0.65% | 1,896,000 | - | +4.38% | - | - |
12/11 | 304 | 309 | 298 | 308 | +3.01% | 4,259,000 | - | +3.7% | - | - |
12/10 | 298 | 307 | 297 | 299 | -1.32% | 2,873,000 | - | +0.34% | - | - |
12/09 | 306 | 309 | 299 | 303 | -4.11% | 3,716,000 | - | +1.34% | - | - |
12/08 | 315 | 316 | 310 | 316 | -2.77% | 2,636,000 | - | +5.33% | - | - |
12/07 | 315 | 325 | 315 | 325 | +4.17% | 4,953,000 | - | +7.97% | - | - |
12/04 | 305 | 312 | 302 | 312 | +3.65% | 5,100,000 | - | +3.31% | - | - |
12/03 | 288 | 301 | 288 | 301 | +4.51% | 5,754,000 | - | -0.99% | - | - |
12/02 | 268 | 288 | 265 | 288 | +5.49% | 6,677,000 | - | -6.19% | - | - |
12/01 | 258 | 274 | 252 | 273 | +5.81% | 4,805,000 | - | -12.22% | - | - |
11/30 | 258 | 261 | 255 | 258 | +1.57% | 5,246,000 | - | -18.1% | - | - |
11/27 | 263 | 264 | 252 | 254 | -6.62% | 3,897,000 | - | -20.63% | - | - |
11/26 | 271 | 274 | 269 | 272 | -1.09% | 3,371,000 | - | -16.31% | - | - |
11/25 | 277 | 277 | 266 | 275 | +0.36% | 3,246,000 | - | -16.67% | - | - |
11/24 | 280 | 283 | 270 | 274 | -1.08% | 3,357,000 | - | -17.96% | - | - |
11/20 | 281 | 281 | 273 | 277 | -4.15% | 3,912,000 | - | -18.05% | - | - |
11/19 | 299 | 299 | 282 | 289 | -3.02% | 2,564,000 | - | -15.5% | - | - |
11/18 | 294 | 298 | 289 | 298 | +1.02% | 2,753,000 | - | -13.62% | - | - |
11/17 | 310 | 311 | 294 | 295 | -3.59% | 2,876,000 | - | -15.23% | - | - |
11/16 | 309 | 310 | 298 | 306 | -0.97% | 2,115,000 | - | -12.57% | - | - |
11/13 | 311 | 316 | 307 | 309 | -2.22% | 2,863,000 | - | -12.22% | - | - |
11/12 | 328 | 332 | 315 | 316 | -1.25% | 2,216,000 | - | -10.48% | - | - |
11/11 | 326 | 327 | 318 | 320 | -0.31% | 2,349,000 | - | -9.35% | - | - |
11/10 | 323 | 329 | 319 | 321 | +0.94% | 1,894,000 | - | -9.07% | - | - |
11/09 | 323 | 326 | 316 | 318 | -2.75% | 3,083,000 | - | -9.92% | - | - |
11/06 | 328 | 330 | 325 | 327 | +1.24% | 964,000 | - | -7.63% | - | - |
11/05 | 325 | 330 | 321 | 323 | -2.42% | 1,839,000 | - | -8.76% | - | - |
11/04 | 332 | 332 | 325 | 331 | +1.22% | 1,866,000 | - | -6.76% | - | - |
11/02 | 332 | 333 | 323 | 327 | -4.39% | 2,871,000 | - | -7.89% | - | - |
10/30 | 350 | 351 | 342 | 342 | +1.48% | 4,015,000 | - | -4.2% | - | - |
10/29 | 351 | 351 | 335 | 337 | -8.67% | 4,980,000 | - | -5.6% | - | - |
10/28 | 381 | 382 | 367 | 369 | -3.91% | 2,504,000 | - | +3.07% | - | - |
10/27 | 380 | 391 | 379 | 384 | +0.52% | 2,961,000 | - | +7.56% | - | - |
10/26 | 373 | 388 | 372 | 382 | +1.06% | 1,854,000 | - | +7.61% | - | - |
10/23 | 384 | 384 | 372 | 378 | -0.79% | 2,025,000 | - | +7.08% | - | - |
10/22 | 369 | 381 | 369 | 381 | +0.53% | 2,561,000 | - | +8.24% | - | - |
10/21 | 385 | 386 | 375 | 379 | -1.3% | 2,247,000 | - | +7.98% | - | - |
10/20 | 391 | 392 | 384 | 384 | +0.79% | 2,403,000 | - | +9.4% | - | - |
10/19 | 373 | 383 | 368 | 381 | +0.26% | 2,128,000 | - | +8.86% | - | - |
10/16 | 380 | 389 | 376 | 380 | +1.06% | 3,443,000 | - | +8.88% | - | - |
10/15 | 369 | 380 | 368 | 376 | +3.3% | 2,551,000 | - | +7.74% | - | - |
10/14 | 373 | 374 | 358 | 364 | -1.09% | 3,286,000 | - | +4.6% | - | - |
10/13 | 361 | 370 | 360 | 368 | +3.37% | 1,737,000 | - | +5.44% | - | - |