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 | 912 | 878 | 899 | -0.33% | 49,900 | 503億9524万 | +4.9% | - | 1.16 |
03/30 | 916 | 919 | 880 | 902 | -0.22% | 73,800 | - | +5.99% | - | - |
03/29 | 910 | 910 | 887 | 904 | +0.67% | 35,800 | - | +6.98% | - | - |
03/26 | 885 | 898 | 878 | 898 | +1.35% | 48,200 | - | +7.03% | - | - |
03/25 | 886 | 888 | 882 | 886 | +0.34% | 29,600 | - | +6.36% | - | - |
03/24 | 880 | 886 | 861 | 883 | +0.57% | 26,500 | - | +6.64% | - | - |
03/23 | 876 | 882 | 871 | 878 | +0.23% | 23,200 | - | +6.68% | - | - |
03/19 | 880 | 880 | 870 | 876 | +0.57% | 20,300 | - | +7.09% | - | - |
03/18 | 874 | 875 | 868 | 871 | -0.23% | 12,900 | - | +7% | - | - |
03/17 | 872 | 878 | 859 | 873 | +0.58% | 23,500 | - | +7.91% | - | - |
03/16 | 864 | 870 | 859 | 868 | -0.12% | 21,000 | - | +7.83% | - | - |
03/15 | 863 | 870 | 860 | 869 | +0.58% | 18,600 | - | +8.49% | - | - |
03/12 | 864 | 870 | 860 | 864 | -1.03% | 48,100 | - | +8.27% | - | - |
03/11 | 858 | 877 | 856 | 873 | +1.87% | 29,000 | - | +9.81% | - | - |
03/10 | 863 | 871 | 856 | 857 | -2.39% | 44,400 | - | +8.34% | - | - |
03/09 | 883 | 885 | 878 | 878 | -0.57% | 23,500 | - | +11.42% | - | - |
03/08 | 885 | 888 | 881 | 883 | +1.26% | 45,500 | - | +12.63% | - | - |
03/05 | 846 | 879 | 846 | 872 | +3.07% | 82,500 | - | +11.79% | - | - |
03/04 | 845 | 849 | 836 | 846 | +0.12% | 34,200 | - | +9.02% | - | - |
03/03 | 842 | 847 | 822 | 845 | +0.36% | 65,600 | - | +9.17% | - | - |
03/02 | 817 | 845 | 805 | 842 | +3.95% | 154,800 | - | +9.07% | - | - |
03/01 | 790 | 828 | 788 | 810 | +7% | 127,200 | - | +5.33% | - | - |
02/26 | 744 | 757 | 744 | 757 | +1.61% | 39,700 | - | -1.56% | - | - |
02/25 | 748 | 754 | 732 | 745 | +0.95% | 70,900 | - | -3.37% | - | - |
02/24 | 752 | 752 | 737 | 738 | -1.99% | 59,800 | - | -4.53% | - | - |
02/23 | 762 | 763 | 753 | 753 | -1.18% | 30,500 | - | -2.84% | - | - |
02/22 | 754 | 769 | 753 | 762 | +2.01% | 28,700 | - | -1.93% | - | - |
02/19 | 761 | 761 | 746 | 747 | -1.06% | 42,700 | - | -3.98% | - | - |
02/18 | 757 | 760 | 750 | 755 | -0.53% | 43,300 | - | -3.21% | - | - |
02/17 | 768 | 768 | 752 | 759 | +0.26% | 36,100 | - | -2.82% | - | - |
02/16 | 760 | 769 | 747 | 757 | +0.4% | 36,900 | - | -3.2% | - | - |
02/15 | 768 | 768 | 747 | 754 | -1.18% | 33,200 | - | -3.83% | - | - |
02/12 | 760 | 770 | 760 | 763 | +0.66% | 41,300 | - | -2.8% | - | - |
02/10 | 770 | 776 | 756 | 758 | -1.17% | 45,400 | - | -3.56% | - | - |
02/09 | 770 | 776 | 760 | 767 | -0.78% | 41,400 | - | -2.54% | - | - |
02/08 | 786 | 786 | 772 | 773 | -0.9% | 28,000 | - | -1.9% | - | - |
02/05 | 784 | 788 | 771 | 780 | -1.52% | 25,600 | - | -1.02% | - | - |
02/04 | 792 | 794 | 778 | 792 | +1.02% | 23,800 | - | +0.51% | - | - |
02/03 | 784 | 793 | 781 | 784 | +1.03% | 20,400 | - | -0.38% | - | - |
02/02 | 765 | 785 | 763 | 776 | 0% | 35,500 | - | -1.4% | - | - |
02/01 | 785 | 785 | 771 | 776 | -1.15% | 35,100 | - | -1.27% | - | - |
01/29 | 786 | 790 | 781 | 785 | -0.38% | 35,400 | - | 0% | - | - |
01/28 | 786 | 790 | 782 | 788 | +0.77% | 29,500 | - | +0.64% | - | - |
01/27 | 784 | 788 | 782 | 782 | -0.38% | 28,700 | - | 0% | - | - |
01/26 | 791 | 800 | 785 | 785 | -0.76% | 24,600 | - | +0.64% | - | - |
01/25 | 802 | 806 | 786 | 791 | +0.51% | 24,500 | - | +1.67% | - | - |
01/22 | 790 | 800 | 780 | 787 | -2.48% | 26,000 | - | +1.42% | - | - |
01/21 | 796 | 813 | 796 | 807 | +1.38% | 42,700 | - | +4.26% | - | - |
01/20 | 802 | 808 | 793 | 796 | -0.25% | 30,500 | - | +3.24% | - | - |
01/19 | 799 | 800 | 792 | 798 | +0.63% | 31,400 | - | +3.91% | - | - |
01/18 | 788 | 799 | 785 | 793 | -0.25% | 21,700 | - | +3.52% | - | - |
01/15 | 786 | 796 | 782 | 795 | +0.63% | 25,800 | - | +4.06% | - | - |
01/14 | 790 | 791 | 782 | 790 | -0.13% | 22,100 | - | +3.81% | - | - |
01/13 | 789 | 796 | 789 | 791 | +0.13% | 33,700 | - | +4.22% | - | - |
01/12 | 785 | 790 | 774 | 790 | +0.38% | 22,800 | - | +4.36% | - | - |
01/08 | 785 | 790 | 783 | 787 | +0.13% | 29,100 | - | +4.38% | - | - |
01/07 | 789 | 790 | 783 | 786 | +0.26% | 18,400 | - | +4.8% | - | - |
01/06 | 785 | 790 | 772 | 784 | -0.25% | 33,700 | - | +4.95% | - | - |
01/05 | 795 | 796 | 780 | 786 | -0.76% | 33,900 | - | +5.93% | - | - |
01/04 | 795 | 800 | 789 | 792 | +1.54% | 40,400 | - | +7.32% | - | - |
2009 |
12/30 | 793 | 793 | 776 | 780 | -0.38% | 57,200 | - | +6.27% | - | - |
12/29 | 783 | 796 | 780 | 783 | +1.69% | 78,800 | - | +7.26% | - | - |
12/28 | 770 | 776 | 760 | 770 | +0.52% | 59,800 | - | +6.06% | - | - |
12/25 | 759 | 770 | 757 | 766 | +1.06% | 28,200 | - | +5.95% | - | - |
12/24 | 753 | 764 | 752 | 758 | +1.61% | 32,300 | - | +5.42% | - | - |
12/22 | 747 | 757 | 746 | 746 | -0.13% | 43,600 | - | +4.19% | - | - |
12/21 | 751 | 753 | 745 | 747 | -0.53% | 38,100 | - | +4.62% | - | - |
12/18 | 743 | 752 | 739 | 751 | +1.49% | 53,700 | - | +5.33% | - | - |
12/17 | 740 | 744 | 734 | 740 | 0% | 33,600 | - | +4.08% | - | - |
12/16 | 734 | 743 | 734 | 740 | +1.09% | 38,800 | - | +4.23% | - | - |
12/15 | 713 | 740 | 712 | 732 | -0.14% | 32,200 | - | +3.24% | - | - |
12/14 | 737 | 737 | 715 | 733 | 0% | 22,700 | - | +3.53% | - | - |
12/11 | 738 | 738 | 728 | 733 | 0% | 50,000 | - | +3.53% | - | - |
12/10 | 743 | 743 | 730 | 733 | -0.81% | 32,700 | - | +3.53% | - | - |
12/09 | 741 | 742 | 737 | 739 | +0.14% | 37,000 | - | +4.38% | - | - |
12/08 | 738 | 741 | 732 | 738 | 0% | 30,000 | - | +4.24% | - | - |
12/07 | 733 | 741 | 730 | 738 | +0.68% | 33,300 | - | +4.24% | - | - |
12/04 | 730 | 737 | 727 | 733 | +0.55% | 50,800 | - | +3.53% | - | - |
12/03 | 708 | 732 | 708 | 729 | +2.1% | 59,100 | - | +2.97% | - | - |
12/02 | 710 | 719 | 706 | 714 | +0.71% | 72,100 | - | +0.99% | - | - |
12/01 | 698 | 709 | 693 | 709 | +1.58% | 55,500 | - | 0% | - | - |
11/30 | 683 | 698 | 674 | 698 | +3.71% | 64,700 | - | -1.55% | - | - |
11/27 | 675 | 680 | 672 | 673 | -0.88% | 24,400 | - | -5.34% | - | - |
11/26 | 678 | 685 | 677 | 679 | 0% | 24,800 | - | -4.77% | - | - |
11/25 | 686 | 690 | 678 | 679 | -0.15% | 23,600 | - | -5.03% | - | - |
11/24 | 701 | 701 | 680 | 680 | -2.72% | 31,900 | - | -5.29% | - | - |
11/20 | 693 | 700 | 685 | 699 | +1.75% | 60,100 | - | -3.05% | - | - |
11/19 | 680 | 699 | 674 | 687 | +1.18% | 36,700 | - | -4.98% | - | - |
11/18 | 683 | 685 | 674 | 679 | -0.15% | 42,400 | - | -6.34% | - | - |
11/17 | 694 | 694 | 673 | 680 | -1.16% | 38,900 | - | -6.72% | - | - |
11/16 | 680 | 693 | 680 | 688 | -4.44% | 84,800 | - | -6.01% | - | - |
11/13 | 700 | 721 | 700 | 720 | +3.3% | 34,700 | - | -2.04% | - | - |
11/12 | 701 | 715 | 695 | 697 | -2.79% | 48,900 | - | -5.68% | - | - |
11/11 | 716 | 721 | 716 | 717 | +0.14% | 16,000 | - | -3.5% | - | - |
11/10 | 720 | 725 | 716 | 716 | -0.42% | 25,900 | - | -4.02% | - | - |
11/09 | 727 | 728 | 714 | 719 | -0.42% | 23,400 | - | -4.13% | - | - |
11/06 | 732 | 732 | 718 | 722 | 0% | 50,200 | - | -4.24% | - | - |
11/05 | 727 | 730 | 718 | 722 | -1.63% | 30,900 | - | -4.87% | - | - |
11/04 | 737 | 738 | 724 | 734 | -1.34% | 21,500 | - | -3.8% | - | - |
11/02 | 740 | 744 | 725 | 744 | -0.27% | 22,600 | - | -3% | - | - |