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 | 398 | 406 | 393 | 395 | -1.99% | 141,000 | 156億713万 | +10.03% | 12.22 | 1.01 |
03/30 | 407 | 407 | 393 | 403 | +1% | 123,000 | - | +12.89% | - | - |
03/29 | 389 | 399 | 389 | 399 | +1.79% | 123,000 | - | +12.71% | - | - |
03/26 | 384 | 392 | 381 | 392 | +1.03% | 92,000 | - | +11.68% | - | - |
03/25 | 374 | 392 | 374 | 388 | +3.47% | 256,000 | - | +11.49% | - | - |
03/24 | 375 | 380 | 371 | 375 | +2.18% | 149,000 | - | +8.7% | - | - |
03/23 | 375 | 379 | 365 | 367 | -3.93% | 210,000 | - | +7% | - | - |
03/19 | 384 | 386 | 377 | 382 | +0.79% | 154,000 | - | +12.02% | - | - |
03/18 | 370 | 380 | 365 | 379 | +4.12% | 280,000 | - | +12.13% | - | - |
03/17 | 355 | 366 | 350 | 364 | +4.9% | 173,000 | - | +8.66% | - | - |
03/16 | 366 | 377 | 338 | 347 | -4.93% | 264,000 | - | +4.52% | - | - |
03/15 | 355 | 365 | 352 | 365 | +4.29% | 112,000 | - | +10.94% | - | - |
03/12 | 352 | 355 | 348 | 350 | -1.13% | 102,000 | - | +7.69% | - | - |
03/11 | 355 | 360 | 348 | 354 | +0.57% | 83,000 | - | +9.94% | - | - |
03/10 | 354 | 365 | 348 | 352 | +1.15% | 167,000 | - | +10.34% | - | - |
03/09 | 353 | 361 | 347 | 348 | -0.85% | 136,000 | - | +10.48% | - | - |
03/08 | 343 | 352 | 341 | 351 | +3.24% | 124,000 | - | +12.86% | - | - |
03/05 | 329 | 342 | 329 | 340 | +2.72% | 125,000 | - | +10.75% | - | - |
03/04 | 326 | 334 | 326 | 331 | +1.53% | 95,000 | - | +8.88% | - | - |
03/03 | 324 | 328 | 324 | 326 | -0.91% | 57,000 | - | +8.67% | - | - |
03/02 | 324 | 332 | 321 | 329 | +2.49% | 157,000 | - | +10.77% | - | - |
03/01 | 333 | 335 | 319 | 321 | -3.89% | 337,000 | - | +8.81% | - | - |
02/26 | 343 | 343 | 333 | 334 | -2.62% | 123,000 | - | +14.38% | - | - |
02/25 | 347 | 347 | 341 | 343 | -0.87% | 146,000 | - | +18.69% | - | - |
02/24 | 339 | 349 | 339 | 346 | +0.58% | 125,000 | - | +20.98% | - | - |
02/23 | 334 | 346 | 329 | 344 | +3.61% | 265,000 | - | +21.99% | - | - |
02/22 | 321 | 333 | 320 | 332 | +4.4% | 151,000 | - | +19% | - | - |
02/19 | 324 | 325 | 315 | 318 | -1.24% | 90,000 | - | +15.22% | - | - |
02/18 | 312 | 324 | 311 | 322 | +2.55% | 154,000 | - | +17.52% | - | - |
02/17 | 314 | 315 | 310 | 314 | 0% | 72,000 | - | +15.44% | - | - |
02/16 | 313 | 315 | 309 | 314 | -0.32% | 114,000 | - | +15.87% | - | - |
02/15 | 316 | 319 | 309 | 315 | -0.32% | 188,000 | - | +17.1% | - | - |
02/12 | 301 | 320 | 301 | 316 | +3.27% | 288,000 | - | +18.35% | - | - |
02/10 | 299 | 310 | 295 | 306 | +7.75% | 414,000 | - | +15.04% | - | - |
02/09 | 283 | 291 | 278 | 284 | +2.53% | 165,000 | - | +7.58% | - | - |
02/08 | 267 | 280 | 267 | 277 | +3.75% | 64,000 | - | +5.32% | - | - |
02/05 | 270 | 270 | 262 | 267 | -2.55% | 13,000 | - | +1.52% | - | - |
02/04 | 263 | 274 | 256 | 274 | +5.79% | 14,000 | - | +4.58% | - | - |
02/03 | 257 | 260 | 257 | 259 | +0.78% | 6,000 | - | -0.77% | - | - |
02/02 | 252 | 259 | 250 | 257 | +1.98% | 20,000 | - | -1.53% | - | - |
02/01 | 263 | 263 | 252 | 252 | -1.18% | 23,000 | - | -3.08% | - | - |
01/29 | 253 | 255 | 247 | 255 | +1.19% | 33,000 | - | -1.92% | - | - |
01/28 | 251 | 252 | 251 | 252 | +0.8% | 10,000 | - | -2.7% | - | - |
01/27 | 250 | 255 | 250 | 250 | -1.96% | 18,000 | - | -3.1% | - | - |
01/26 | 255 | 263 | 255 | 255 | -0.39% | 24,000 | - | -0.78% | - | - |
01/25 | 252 | 259 | 247 | 256 | -1.54% | 19,000 | - | 0% | - | - |
01/22 | 255 | 260 | 255 | 260 | 0% | 23,000 | - | +1.96% | - | - |
01/21 | 255 | 262 | 255 | 260 | +1.96% | 18,000 | - | +2.77% | - | - |
01/20 | 260 | 260 | 255 | 255 | -1.92% | 26,000 | - | +1.19% | - | - |
01/19 | 256 | 261 | 256 | 260 | 0% | 11,000 | - | +3.59% | - | - |
01/18 | 263 | 263 | 258 | 260 | -1.14% | 12,000 | - | +4% | - | - |
01/15 | 265 | 273 | 262 | 263 | -3.66% | 40,000 | - | +6.05% | - | - |
01/14 | 275 | 275 | 272 | 273 | +0.37% | 26,000 | - | +10.53% | - | - |
01/13 | 275 | 277 | 271 | 272 | -1.81% | 16,000 | - | +11.02% | - | - |
01/12 | 276 | 277 | 276 | 277 | +0.36% | 16,000 | - | +13.52% | - | - |
01/08 | 273 | 276 | 273 | 276 | +1.85% | 38,000 | - | +14.05% | - | - |
01/07 | 268 | 271 | 266 | 271 | +0.37% | 16,000 | - | +13.39% | - | - |
01/06 | 271 | 271 | 268 | 270 | +2.27% | 15,000 | - | +13.45% | - | - |
01/05 | 269 | 269 | 263 | 264 | -1.86% | 23,000 | - | +12.34% | - | - |
01/04 | 266 | 275 | 260 | 269 | +4.26% | 27,000 | - | +15.45% | - | - |
2009 |
12/30 | 250 | 258 | 250 | 258 | +1.57% | 16,000 | - | +11.21% | - | - |
12/29 | 252 | 255 | 252 | 254 | +2.01% | 20,000 | - | +10.43% | - | - |
12/28 | 247 | 254 | 242 | 249 | -0.4% | 21,000 | - | +8.73% | - | - |
12/25 | 247 | 252 | 247 | 250 | +1.21% | 5,000 | - | +9.65% | - | - |
12/24 | 236 | 248 | 236 | 247 | +4.66% | 17,000 | - | +8.81% | - | - |
12/22 | 230 | 237 | 230 | 236 | +3.06% | 21,000 | - | +4.42% | - | - |
12/21 | 233 | 233 | 226 | 229 | -1.72% | 7,000 | - | +1.33% | - | - |
12/18 | 235 | 235 | 230 | 233 | +1.3% | 10,000 | - | +3.1% | - | - |
12/17 | 234 | 234 | 230 | 230 | 0% | 11,000 | - | +1.77% | - | - |
12/16 | 230 | 231 | 229 | 230 | +4.55% | 10,000 | - | +1.77% | - | - |
12/15 | 234 | 234 | 220 | 220 | -3.08% | 15,000 | - | -3.08% | - | - |
12/14 | 238 | 238 | 227 | 227 | -0.44% | 13,000 | - | -0.44% | - | - |
12/11 | 233 | 233 | 224 | 228 | 0% | 29,000 | - | -0.44% | - | - |
12/10 | 230 | 230 | 225 | 228 | 0% | 15,000 | - | -0.44% | - | - |
12/09 | 227 | 228 | 227 | 228 | -0.44% | 14,000 | - | -0.44% | - | - |
12/08 | 225 | 229 | 223 | 229 | +2.23% | 17,000 | - | -0.43% | - | - |
12/07 | 234 | 234 | 224 | 224 | -2.61% | 26,000 | - | -3.03% | - | - |
12/04 | 230 | 230 | 227 | 230 | -2.13% | 12,000 | - | -0.43% | - | - |
12/03 | 228 | 235 | 223 | 235 | +4.44% | 33,000 | - | +1.29% | - | - |
12/02 | 222 | 227 | 220 | 225 | +1.35% | 19,000 | - | -3.02% | - | - |
12/01 | 222 | 227 | 217 | 222 | -0.89% | 31,000 | - | -4.72% | - | - |
11/30 | 220 | 229 | 220 | 224 | +4.19% | 29,000 | - | -4.27% | - | - |
11/27 | 215 | 216 | 214 | 215 | -0.46% | 15,000 | - | -8.12% | - | - |
11/26 | 220 | 220 | 216 | 216 | -2.7% | 7,000 | - | -8.09% | - | - |
11/25 | 221 | 222 | 215 | 222 | +0.91% | 8,000 | - | -5.93% | - | - |
11/24 | 222 | 223 | 220 | 220 | -0.9% | 21,000 | - | -7.17% | - | - |
11/20 | 222 | 224 | 222 | 222 | 0% | 11,000 | - | -6.72% | - | - |
11/19 | 231 | 231 | 222 | 222 | -3.9% | 15,000 | - | -7.11% | - | - |
11/18 | 222 | 232 | 222 | 231 | +2.67% | 11,000 | - | -3.75% | - | - |
11/17 | 230 | 230 | 223 | 225 | -2.6% | 9,000 | - | -6.25% | - | - |
11/16 | 232 | 235 | 230 | 231 | -2.12% | 10,000 | - | -3.75% | - | - |
11/13 | 234 | 236 | 232 | 236 | +1.29% | 15,000 | - | -1.67% | - | - |
11/12 | 238 | 242 | 233 | 233 | -2.51% | 16,000 | - | -2.92% | - | - |
11/11 | 240 | 240 | 239 | 239 | -1.24% | 5,000 | - | -0.42% | - | - |
11/10 | 244 | 245 | 241 | 242 | -2.02% | 18,000 | - | +1.26% | - | - |
11/09 | 244 | 247 | 235 | 247 | +2.92% | 28,000 | - | +3.78% | - | - |
11/06 | 240 | 240 | 239 | 240 | +0.84% | 14,000 | - | +1.27% | - | - |
11/05 | 238 | 239 | 237 | 238 | -1.24% | 8,000 | - | +0.42% | - | - |
11/04 | 248 | 248 | 238 | 241 | -1.63% | 15,000 | - | +1.69% | - | - |
11/02 | 245 | 247 | 244 | 245 | +2.08% | 26,000 | - | +3.38% | - | - |