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 | 518 | 526 | 510 | 514 | +0.78% | 175,000 | 280億8822万 | +12.97% | 11.24 | 0.78 |
03/30 | 506 | 514 | 500 | 510 | +0.79% | 139,000 | - | +12.33% | - | - |
03/29 | 499 | 509 | 494 | 506 | +1.4% | 175,000 | - | +11.7% | - | - |
03/26 | 484 | 499 | 479 | 499 | +3.1% | 197,000 | - | +10.64% | - | - |
03/25 | 471 | 486 | 470 | 484 | +1.89% | 141,000 | - | +7.56% | - | - |
03/24 | 470 | 479 | 465 | 475 | +2.15% | 107,000 | - | +5.79% | - | - |
03/23 | 460 | 470 | 459 | 465 | -0.21% | 84,000 | - | +3.56% | - | - |
03/19 | 465 | 468 | 456 | 466 | +1.08% | 104,000 | - | +3.56% | - | - |
03/18 | 466 | 473 | 458 | 461 | -0.86% | 133,000 | - | +2.44% | - | - |
03/17 | 460 | 465 | 457 | 465 | +1.53% | 122,000 | - | +3.1% | - | - |
03/16 | 457 | 468 | 450 | 458 | +0.88% | 142,000 | - | +1.55% | - | - |
03/15 | 454 | 458 | 443 | 454 | +1.57% | 116,000 | - | +0.67% | - | - |
03/12 | 447 | 447 | 440 | 447 | +1.59% | 113,000 | - | -1.32% | - | - |
03/11 | 440 | 446 | 439 | 440 | +0.69% | 82,000 | - | -3.08% | - | - |
03/10 | 434 | 439 | 434 | 437 | 0% | 65,000 | - | -4.17% | - | - |
03/09 | 436 | 441 | 433 | 437 | +0.92% | 124,000 | - | -4.38% | - | - |
03/08 | 443 | 443 | 431 | 433 | +0.93% | 157,000 | - | -5.46% | - | - |
03/05 | 422 | 430 | 422 | 429 | +1.9% | 92,000 | - | -6.74% | - | - |
03/04 | 430 | 432 | 421 | 421 | -0.94% | 136,000 | - | -8.87% | - | - |
03/03 | 420 | 430 | 420 | 425 | +1.43% | 155,000 | - | -8.6% | - | - |
03/02 | 417 | 425 | 415 | 419 | +0.96% | 155,000 | - | -10.66% | - | - |
03/01 | 425 | 429 | 410 | 415 | -3.49% | 251,000 | - | -12.45% | - | - |
02/26 | 433 | 434 | 424 | 430 | -2.49% | 240,000 | - | -10.23% | - | - |
02/25 | 453 | 454 | 434 | 441 | -2.65% | 248,000 | - | -8.88% | - | - |
02/24 | 468 | 468 | 452 | 453 | -5.03% | 193,000 | - | -7.17% | - | - |
02/23 | 480 | 480 | 471 | 477 | -0.42% | 54,000 | - | -3.05% | - | - |
02/22 | 479 | 482 | 476 | 479 | +2.35% | 85,000 | - | -3.04% | - | - |
02/19 | 484 | 485 | 467 | 468 | -2.3% | 49,000 | - | -5.65% | - | - |
02/18 | 470 | 479 | 466 | 479 | +3.46% | 157,000 | - | -4.2% | - | - |
02/17 | 470 | 474 | 463 | 463 | -1.7% | 85,000 | - | -7.77% | - | - |
02/16 | 470 | 476 | 470 | 471 | -0.84% | 60,000 | - | -6.73% | - | - |
02/15 | 479 | 479 | 475 | 475 | +0.21% | 50,000 | - | -6.5% | - | - |
02/12 | 477 | 482 | 470 | 474 | -0.42% | 92,000 | - | -7.06% | - | - |
02/10 | 483 | 488 | 470 | 476 | -1.04% | 183,000 | - | -7.03% | - | - |
02/09 | 465 | 482 | 459 | 481 | +3.89% | 170,000 | - | -6.42% | - | - |
02/08 | 494 | 501 | 463 | 463 | -7.21% | 258,000 | - | -10.27% | - | - |
02/05 | 464 | 512 | 462 | 499 | +5.72% | 395,000 | - | -3.48% | - | - |
02/04 | 471 | 473 | 456 | 472 | -0.21% | 270,000 | - | -8.53% | - | - |
02/03 | 474 | 481 | 471 | 473 | 0% | 314,000 | - | -8.51% | - | - |
02/02 | 468 | 479 | 466 | 473 | +1.28% | 325,000 | - | -8.51% | - | - |
02/01 | 468 | 470 | 456 | 467 | -1.06% | 336,000 | - | -9.67% | - | - |
01/29 | 492 | 492 | 469 | 472 | -2.68% | 413,000 | - | -8.7% | - | - |
01/28 | 503 | 505 | 480 | 485 | -3.58% | 498,000 | - | -6.01% | - | - |
01/27 | 520 | 524 | 503 | 503 | -2.71% | 457,000 | - | -2.33% | - | - |
01/26 | 529 | 542 | 517 | 517 | -3.9% | 380,000 | - | +0.58% | - | - |
01/25 | 528 | 544 | 520 | 538 | +0.37% | 336,000 | - | +5.08% | - | - |
01/22 | 546 | 546 | 535 | 536 | -3.94% | 254,000 | - | +5.3% | - | - |
01/21 | 546 | 563 | 534 | 558 | +2.2% | 287,000 | - | +10.28% | - | - |
01/20 | 550 | 552 | 543 | 546 | -0.18% | 169,000 | - | +8.55% | - | - |
01/19 | 537 | 553 | 537 | 547 | +2.05% | 360,000 | - | +9.62% | - | - |
01/18 | 544 | 546 | 526 | 536 | -0.74% | 95,000 | - | +7.85% | - | - |
01/15 | 541 | 555 | 538 | 540 | -1.46% | 237,000 | - | +9.31% | - | - |
01/14 | 542 | 548 | 531 | 548 | +2.05% | 117,000 | - | +11.84% | - | - |
01/13 | 532 | 544 | 521 | 537 | +0.56% | 127,000 | - | +10.49% | - | - |
01/12 | 530 | 536 | 530 | 534 | -1.11% | 151,000 | - | +10.79% | - | - |
01/08 | 530 | 540 | 530 | 540 | +2.47% | 160,000 | - | +13.45% | - | - |
01/07 | 533 | 533 | 525 | 527 | -0.75% | 114,000 | - | +12.13% | - | - |
01/06 | 525 | 535 | 520 | 531 | +1.34% | 132,000 | - | +14.19% | - | - |
01/05 | 524 | 530 | 521 | 524 | -0.19% | 145,000 | - | +14.41% | - | - |
01/04 | 521 | 532 | 521 | 525 | +7.14% | 463,000 | - | +16.15% | - | - |
2009 |
12/30 | 490 | 492 | 480 | 490 | +0.62% | 93,000 | - | +9.87% | - | - |
12/29 | 482 | 492 | 481 | 487 | +1.25% | 120,000 | - | +10.18% | - | - |
12/28 | 474 | 485 | 471 | 481 | +2.12% | 96,000 | - | +10.07% | - | - |
12/25 | 473 | 477 | 471 | 471 | -1.46% | 37,000 | - | +8.53% | - | - |
12/24 | 468 | 478 | 468 | 478 | +3.24% | 69,000 | - | +11.16% | - | - |
12/22 | 468 | 471 | 460 | 463 | 0% | 82,000 | - | +8.43% | - | - |
12/21 | 463 | 476 | 455 | 463 | -0.86% | 206,000 | - | +9.2% | - | - |
12/18 | 474 | 474 | 450 | 467 | -0.43% | 139,000 | - | +10.66% | - | - |
12/17 | 474 | 477 | 469 | 469 | 0% | 57,000 | - | +11.67% | - | - |
12/16 | 464 | 473 | 454 | 469 | +3.08% | 102,000 | - | +12.2% | - | - |
12/15 | 465 | 468 | 454 | 455 | -3.19% | 142,000 | - | +9.38% | - | - |
12/14 | 467 | 488 | 463 | 470 | -0.42% | 144,000 | - | +13.53% | - | - |
12/11 | 464 | 475 | 458 | 472 | +2.83% | 115,000 | - | +14.56% | - | - |
12/10 | 476 | 476 | 457 | 459 | -4.57% | 61,000 | - | +11.95% | - | - |
12/09 | 467 | 481 | 456 | 481 | +3% | 144,000 | - | +18.18% | - | - |
12/08 | 444 | 473 | 439 | 467 | +6.38% | 247,000 | - | +15.59% | - | - |
12/07 | 440 | 445 | 439 | 439 | -1.35% | 113,000 | - | +9.2% | - | - |
12/04 | 434 | 446 | 417 | 445 | +1.83% | 182,000 | - | +11.25% | - | - |
12/03 | 401 | 447 | 400 | 437 | +11.76% | 209,000 | - | +9.52% | - | - |
12/02 | 398 | 399 | 390 | 391 | -1.01% | 128,000 | - | -2.01% | - | - |
12/01 | 387 | 395 | 373 | 395 | +2.33% | 105,000 | - | -1.25% | - | - |
11/30 | 369 | 386 | 366 | 386 | +5.75% | 60,000 | - | -3.74% | - | - |
11/27 | 376 | 376 | 364 | 365 | -2.93% | 89,000 | - | -9.2% | - | - |
11/26 | 380 | 380 | 375 | 376 | -1.05% | 54,000 | - | -6.93% | - | - |
11/25 | 372 | 387 | 367 | 380 | +1.33% | 138,000 | - | -6.4% | - | - |
11/24 | 380 | 386 | 374 | 375 | -1.32% | 28,000 | - | -7.86% | - | - |
11/20 | 383 | 383 | 377 | 380 | -1.81% | 42,000 | - | -7.09% | - | - |
11/19 | 390 | 390 | 384 | 387 | -0.77% | 33,000 | - | -5.61% | - | - |
11/18 | 387 | 391 | 383 | 390 | -0.51% | 57,000 | - | -4.88% | - | - |
11/17 | 401 | 401 | 377 | 392 | -2.24% | 66,000 | - | -4.62% | - | - |
11/16 | 408 | 408 | 395 | 401 | -2.43% | 42,000 | - | -2.67% | - | - |
11/13 | 409 | 411 | 393 | 411 | +1.73% | 63,000 | - | -0.24% | - | - |
11/12 | 409 | 412 | 395 | 404 | -2.42% | 80,000 | - | -1.7% | - | - |
11/11 | 420 | 421 | 407 | 414 | -1.19% | 55,000 | - | +0.73% | - | - |
11/10 | 416 | 420 | 411 | 419 | +1.45% | 55,000 | - | +2.2% | - | - |
11/09 | 423 | 423 | 412 | 413 | -1.2% | 47,000 | - | +0.73% | - | - |
11/06 | 422 | 423 | 417 | 418 | -0.95% | 40,000 | - | +2.2% | - | - |
11/05 | 427 | 428 | 405 | 422 | +7.65% | 284,000 | - | +2.93% | - | - |
11/04 | 390 | 400 | 387 | 392 | -1.26% | 83,000 | - | -4.39% | - | - |
11/02 | 403 | 403 | 386 | 397 | -3.87% | 73,000 | - | -3.64% | - | - |