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 |
---|
2011 | 12/1, 株式分割 1→2 |
2010 |
03/31 | 588 | 588 | 569 | 571 | -2.14% | 21,800 | 137億3255万 | +2.33% | 11.65 | 0.72 |
03/30 | 578 | 584 | 560 | 584 | +1.13% | 8,800 | - | +4.95% | - | - |
03/29 | 566 | 584 | 565 | 577 | -3.03% | 21,200 | - | +4.15% | - | - |
03/26 | 582 | 595 | 582 | 595 | +2.32% | 57,200 | - | +7.79% | - | - |
03/25 | 590 | 590 | 581 | 582 | -1.11% | 27,600 | - | +5.92% | - | - |
03/24 | 583 | 590 | 578 | 588 | +2.17% | 21,200 | - | +7.5% | - | - |
03/23 | 571 | 576 | 571 | 576 | +0.79% | 5,000 | - | +5.6% | - | - |
03/19 | 575 | 575 | 566 | 571 | +0.44% | 13,800 | - | +5.16% | - | - |
03/18 | 576 | 576 | 563 | 569 | -0.18% | 9,000 | - | +5.08% | - | - |
03/17 | 565 | 571 | 564 | 570 | +0.8% | 10,600 | - | +5.46% | - | - |
03/16 | 555 | 565 | 555 | 565 | +2.45% | 10,200 | - | +5.02% | - | - |
03/15 | 546 | 553 | 545 | 552 | +1.1% | 16,000 | - | +2.7% | - | - |
03/12 | 550 | 550 | 545 | 546 | -0.82% | 19,800 | - | +1.58% | - | - |
03/11 | 555 | 555 | 549 | 550 | -0.09% | 6,200 | - | +2.42% | - | - |
03/10 | 555 | 556 | 551 | 551 | +0.46% | 8,600 | - | +2.32% | - | - |
03/09 | 548 | 555 | 546 | 548 | +0.18% | 8,600 | - | +1.86% | - | - |
03/08 | 546 | 548 | 543 | 547 | +0.83% | 8,000 | - | +1.67% | - | - |
03/05 | 537 | 545 | 537 | 543 | +1.02% | 12,000 | - | +0.84% | - | - |
03/04 | 543 | 543 | 534 | 537 | -0.28% | 5,800 | - | -0.37% | - | - |
03/03 | 542 | 542 | 538 | 539 | -0.55% | 4,200 | - | -0.09% | - | - |
03/02 | 541 | 545 | 540 | 542 | +0.19% | 6,800 | - | +0.28% | - | - |
03/01 | 539 | 545 | 539 | 541 | +0.56% | 7,200 | - | -0.28% | - | - |
02/26 | 530 | 544 | 527 | 538 | +1.42% | 21,200 | - | -1.01% | - | - |
02/25 | 529 | 531 | 526 | 530 | -0.75% | 16,200 | - | -2.75% | - | - |
02/24 | 534 | 536 | 531 | 534 | -0.37% | 19,000 | - | -2.38% | - | - |
02/23 | 535 | 536 | 532 | 536 | +0.19% | 14,000 | - | -2.37% | - | - |
02/22 | 521 | 535 | 521 | 535 | +2.98% | 14,000 | - | -2.9% | - | - |
02/19 | 525 | 525 | 519 | 520 | -1.05% | 16,000 | - | -6.06% | - | - |
02/18 | 528 | 529 | 525 | 525 | -0.57% | 15,800 | - | -5.58% | - | - |
02/17 | 528 | 532 | 527 | 528 | 0% | 8,800 | - | -5.38% | - | - |
02/16 | 529 | 529 | 527 | 528 | -0.09% | 7,800 | - | -5.88% | - | - |
02/15 | 532 | 533 | 529 | 529 | -0.56% | 8,400 | - | -6.29% | - | - |
02/12 | 537 | 537 | 532 | 532 | -0.84% | 16,800 | - | -6.26% | - | - |
02/10 | 540 | 544 | 536 | 536 | +0.28% | 16,800 | - | -5.96% | - | - |
02/09 | 538 | 538 | 528 | 535 | -0.09% | 18,200 | - | -6.56% | - | - |
02/08 | 541 | 541 | 521 | 535 | -2.01% | 12,400 | - | -6.96% | - | - |
02/05 | 558 | 558 | 546 | 546 | -1.89% | 5,800 | - | -5.37% | - | - |
02/04 | 555 | 560 | 555 | 557 | +0.45% | 6,800 | - | -4.05% | - | - |
02/03 | 565 | 569 | 554 | 554 | -1.07% | 20,800 | - | -4.81% | - | - |
02/02 | 543 | 560 | 540 | 560 | +2.75% | 14,200 | - | -4.11% | - | - |
02/01 | 552 | 552 | 540 | 545 | -1.09% | 11,200 | - | -7% | - | - |
01/29 | 553 | 558 | 546 | 551 | -0.63% | 18,000 | - | -6.45% | - | - |
01/28 | 558 | 562 | 554 | 555 | -0.63% | 9,600 | - | -6.18% | - | - |
01/27 | 564 | 564 | 558 | 558 | -0.98% | 11,800 | - | -6.06% | - | - |
01/26 | 567 | 568 | 564 | 564 | -1.14% | 11,000 | - | -5.45% | - | - |
01/25 | 573 | 573 | 570 | 570 | -0.44% | 21,800 | - | -4.68% | - | - |
01/22 | 580 | 580 | 570 | 573 | -1.55% | 28,800 | - | -4.58% | - | - |
01/21 | 586 | 588 | 581 | 582 | -0.51% | 13,400 | - | -3.41% | - | - |
01/20 | 588 | 591 | 583 | 585 | -0.26% | 5,200 | - | -3.23% | - | - |
01/19 | 583 | 591 | 583 | 586 | +0.51% | 4,000 | - | -3.14% | - | - |
01/18 | 585 | 585 | 581 | 583 | -1.69% | 16,400 | - | -3.8% | - | - |
01/15 | 590 | 595 | 590 | 593 | +0.68% | 4,800 | - | -2.31% | - | - |
01/14 | 591 | 597 | 589 | 589 | -0.34% | 5,600 | - | -3.13% | - | - |
01/13 | 604 | 604 | 587 | 591 | -1.34% | 17,400 | - | -2.96% | - | - |
01/12 | 597 | 599 | 592 | 599 | +0.42% | 5,800 | - | -1.96% | - | - |
01/08 | 605 | 605 | 597 | 597 | -0.33% | 8,200 | - | -2.37% | - | - |
01/07 | 600 | 600 | 599 | 599 | -0.17% | 1,600 | - | -2.21% | - | - |
01/06 | 606 | 606 | 594 | 600 | -0.75% | 8,600 | - | -2.04% | - | - |
01/05 | 604 | 604 | 604 | 604 | +1.6% | 1,200 | - | -1.31% | - | - |
01/04 | 600 | 605 | 591 | 595 | -0.92% | 11,200 | - | -2.7% | - | - |
2009 |
12/30 | 605 | 605 | 598 | 600 | -0.83% | 4,600 | - | -1.8% | - | - |
12/29 | 606 | 606 | 595 | 605 | -0.17% | 5,000 | - | -0.98% | - | - |
12/28 | 612 | 612 | 602 | 606 | -2.18% | 12,400 | - | -0.66% | - | - |
12/25 | 623 | 623 | 613 | 620 | +0.73% | 13,400 | - | +1.56% | - | - |
12/24 | 610 | 615 | 608 | 615 | +0.82% | 18,000 | - | +0.82% | - | - |
12/22 | 604 | 612 | 601 | 610 | -0.25% | 5,600 | - | +0.16% | - | - |
12/21 | 616 | 616 | 612 | 612 | -0.41% | 3,000 | - | +0.41% | - | - |
12/18 | 614 | 615 | 609 | 614 | -0.57% | 4,200 | - | +0.82% | - | - |
12/17 | 611 | 619 | 610 | 618 | -0.4% | 7,600 | - | +1.56% | - | - |
12/16 | 619 | 620 | 612 | 620 | +1.89% | 11,200 | - | +1.97% | - | - |
12/15 | 624 | 626 | 609 | 609 | -1.54% | 7,200 | - | +0.08% | - | - |
12/14 | 629 | 629 | 603 | 618 | -0.96% | 6,800 | - | +1.64% | - | - |
12/11 | 625 | 625 | 618 | 624 | +0.73% | 15,400 | - | +2.63% | - | - |
12/10 | 626 | 626 | 616 | 620 | +0.57% | 6,800 | - | +1.72% | - | - |
12/09 | 616 | 622 | 611 | 616 | +0.08% | 4,000 | - | +1.15% | - | - |
12/08 | 615 | 623 | 611 | 616 | +0.16% | 6,800 | - | +1.07% | - | - |
12/07 | 617 | 620 | 614 | 615 | -0.32% | 3,000 | - | +0.74% | - | - |
12/04 | 616 | 617 | 607 | 617 | -1.2% | 6,200 | - | +1.07% | - | - |
12/03 | 617 | 624 | 617 | 624 | +1.13% | 12,800 | - | +2.13% | - | - |
12/02 | 618 | 621 | 603 | 617 | -0.72% | 13,000 | - | +0.82% | - | - |
12/01 | 610 | 622 | 600 | 622 | +3.58% | 12,400 | - | +1.39% | - | - |
11/30 | 589 | 600 | 577 | 600 | +2.04% | 12,600 | - | -2.12% | - | - |
11/27 | 581 | 589 | 581 | 588 | -0.42% | 7,200 | - | -4.23% | - | - |
11/26 | 575 | 592 | 575 | 591 | -0.76% | 10,600 | - | -4.14% | - | - |
11/25 | 595 | 595 | 582 | 595 | +1.71% | 19,800 | - | -3.57% | - | - |
11/24 | 574 | 585 | 573 | 585 | -1.43% | 34,400 | - | -5.34% | - | - |
11/20 | 589 | 594 | 585 | 594 | -0.84% | 13,000 | - | -4.12% | - | - |
11/19 | 606 | 606 | 586 | 599 | -1.24% | 12,600 | - | -3.47% | - | - |
11/18 | 600 | 608 | 600 | 606 | +0.08% | 14,400 | - | -2.26% | - | - |
11/17 | 606 | 610 | 570 | 606 | -0.66% | 19,000 | - | -2.34% | - | - |
11/16 | 598 | 610 | 585 | 610 | +2.01% | 9,400 | - | -1.69% | - | - |
11/13 | 606 | 608 | 590 | 598 | -1.32% | 16,400 | - | -3.63% | - | - |
11/12 | 616 | 616 | 595 | 606 | -1.54% | 17,000 | - | -2.34% | - | - |
11/11 | 615 | 616 | 615 | 615 | +0.08% | 3,600 | - | -0.65% | - | - |
11/10 | 621 | 621 | 614 | 615 | +0.49% | 5,600 | - | -0.57% | - | - |
11/09 | 634 | 634 | 611 | 612 | -2.08% | 8,200 | - | -0.89% | - | - |
11/06 | 633 | 633 | 622 | 625 | -0.64% | 4,800 | - | +1.05% | - | - |
11/05 | 635 | 635 | 628 | 629 | -0.4% | 3,400 | - | +1.86% | - | - |
11/04 | 617 | 631 | 616 | 631 | +0.64% | 5,600 | - | +2.1% | - | - |
11/02 | 628 | 628 | 610 | 627 | -0.16% | 5,200 | - | +1.46% | - | - |