株価チャート
2009/09/30~2010/02/26
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 |
02/26 | 325 | 325 | 320 | 320 | -0.93% | 15,200 | - | -6.43% | - | - |
02/25 | 329 | 331 | 323 | 323 | -3% | 23,400 | - | -6.38% | - | - |
02/24 | 330 | 337 | 328 | 333 | -1.48% | 15,700 | - | -3.76% | - | - |
02/23 | 347 | 347 | 338 | 338 | -2.87% | 24,300 | - | -2.59% | - | - |
02/22 | 342 | 349 | 339 | 348 | +2.96% | 22,100 | - | 0% | - | - |
02/19 | 341 | 345 | 338 | 338 | -0.29% | 30,100 | - | -3.43% | - | - |
02/18 | 346 | 346 | 339 | 339 | -2.02% | 14,100 | - | -3.42% | - | - |
02/17 | 342 | 346 | 340 | 346 | +2.67% | 11,200 | - | -2.26% | - | - |
02/16 | 347 | 348 | 337 | 337 | -1.17% | 16,900 | - | -4.8% | - | - |
02/15 | 339 | 344 | 337 | 341 | +0.59% | 16,600 | - | -3.94% | - | - |
02/12 | 350 | 350 | 336 | 339 | -1.74% | 24,800 | - | -4.51% | - | - |
02/10 | 346 | 346 | 337 | 345 | +0.88% | 19,300 | - | -2.82% | - | - |
02/09 | 344 | 346 | 336 | 342 | +1.18% | 16,300 | - | -3.66% | - | - |
02/08 | 333 | 345 | 333 | 338 | -0.59% | 15,400 | - | -4.79% | - | - |
02/05 | 327 | 350 | 320 | 340 | -0.87% | 21,200 | - | -3.95% | - | - |
02/04 | 342 | 351 | 342 | 343 | -0.87% | 13,700 | - | -2.56% | - | - |
02/03 | 342 | 346 | 334 | 346 | +1.17% | 17,300 | - | -1.42% | - | - |
02/02 | 338 | 342 | 338 | 342 | +1.18% | 23,900 | - | -2.01% | - | - |
02/01 | 340 | 340 | 313 | 338 | -0.29% | 65,300 | - | -2.87% | - | - |
01/29 | 353 | 354 | 337 | 339 | -4.78% | 33,300 | - | -2.02% | - | - |
01/28 | 351 | 357 | 350 | 356 | +1.42% | 36,300 | - | +3.19% | - | - |
01/27 | 351 | 356 | 337 | 351 | -0.85% | 35,700 | - | +2.33% | - | - |
01/26 | 352 | 366 | 351 | 354 | -1.12% | 43,700 | - | +3.81% | - | - |
01/25 | 354 | 363 | 353 | 358 | -1.92% | 35,200 | - | +5.6% | - | - |
01/22 | 387 | 400 | 352 | 365 | -3.69% | 449,800 | - | +8.31% | - | - |
01/21 | 359 | 379 | 345 | 379 | +5.28% | 108,100 | - | +13.13% | - | - |
01/20 | 361 | 368 | 354 | 360 | +0.56% | 45,200 | - | +8.43% | - | - |
01/19 | 376 | 376 | 337 | 358 | -3.24% | 70,000 | - | +8.48% | - | - |
01/18 | 371 | 376 | 370 | 370 | -2.12% | 37,100 | - | +12.8% | - | - |
01/15 | 380 | 384 | 371 | 378 | 0% | 106,400 | - | +15.95% | - | - |
01/14 | 390 | 398 | 378 | 378 | -4.3% | 144,900 | - | +17.03% | - | - |
01/13 | 387 | 402 | 383 | 395 | +10.34% | 810,300 | - | +23.44% | - | - |
01/12 | 358 | 370 | 353 | 358 | +0.28% | 80,600 | - | +12.93% | - | - |
01/08 | 348 | 360 | 346 | 357 | +2.59% | 95,000 | - | +13.69% | - | - |
01/07 | 347 | 348 | 337 | 348 | +2.35% | 42,300 | - | +11.9% | - | - |
01/06 | 340 | 348 | 334 | 340 | -1.73% | 46,200 | - | +10.39% | - | - |
01/05 | 352 | 355 | 322 | 346 | +1.47% | 135,200 | - | +13.44% | - | - |
01/04 | 313 | 341 | 312 | 341 | +10.36% | 103,900 | - | +13.29% | - | - |
2009 |
12/30 | 305 | 313 | 304 | 309 | +2.66% | 42,300 | - | +3.69% | - | - |
12/29 | 307 | 312 | 301 | 301 | -0.66% | 33,600 | - | +1.35% | - | - |
12/28 | 305 | 307 | 300 | 303 | -0.33% | 11,100 | - | +2.36% | - | - |
12/25 | 299 | 306 | 298 | 304 | +0.66% | 20,900 | - | +3.4% | - | - |
12/24 | 307 | 307 | 298 | 302 | -0.98% | 33,700 | - | +3.07% | - | - |
12/22 | 309 | 311 | 296 | 305 | -0.65% | 37,200 | - | +4.45% | - | - |
12/21 | 313 | 313 | 307 | 307 | -0.32% | 24,600 | - | +5.14% | - | - |
12/18 | 307 | 310 | 305 | 308 | +0.33% | 13,300 | - | +5.48% | - | - |
12/17 | 310 | 311 | 302 | 307 | -0.32% | 10,900 | - | +5.14% | - | - |
12/16 | 310 | 310 | 308 | 308 | 0% | 5,800 | - | +5.48% | - | - |
12/15 | 307 | 310 | 307 | 308 | +0.33% | 6,100 | - | +5.48% | - | - |
12/14 | 312 | 314 | 303 | 307 | -1.29% | 26,000 | - | +4.78% | - | - |
12/11 | 306 | 312 | 303 | 311 | +1.63% | 17,500 | - | +6.14% | - | - |
12/10 | 308 | 310 | 304 | 306 | -1.61% | 12,300 | - | +4.44% | - | - |
12/09 | 307 | 311 | 305 | 311 | +1.3% | 16,700 | - | +5.78% | - | - |
12/08 | 309 | 314 | 294 | 307 | -0.97% | 26,700 | - | +4.42% | - | - |
12/07 | 311 | 315 | 306 | 310 | +1.31% | 30,800 | - | +5.08% | - | - |
12/04 | 301 | 314 | 301 | 306 | 0% | 22,500 | - | +3.38% | - | - |
12/03 | 295 | 319 | 292 | 306 | +3.73% | 55,300 | - | +3.03% | - | - |
12/02 | 274 | 295 | 274 | 295 | +6.88% | 29,000 | - | -1.01% | - | - |
12/01 | 270 | 286 | 270 | 276 | +0.36% | 24,800 | - | -7.69% | - | - |
11/30 | 275 | 275 | 261 | 275 | +3.77% | 22,900 | - | -8.64% | - | - |
11/27 | 251 | 268 | 251 | 265 | +3.52% | 44,800 | - | -12.83% | - | - |
11/26 | 261 | 264 | 252 | 256 | -3.76% | 22,100 | - | -16.34% | - | - |
11/25 | 270 | 270 | 265 | 266 | -2.56% | 13,400 | - | -14.19% | - | - |
11/24 | 282 | 282 | 273 | 273 | 0% | 6,300 | - | -12.78% | - | - |
11/20 | 265 | 273 | 265 | 273 | +1.87% | 18,600 | - | -13.88% | - | - |
11/19 | 274 | 274 | 267 | 268 | -2.19% | 18,700 | - | -16.25% | - | - |
11/18 | 275 | 280 | 274 | 274 | -3.18% | 14,300 | - | -15.43% | - | - |
11/17 | 295 | 295 | 279 | 283 | -4.07% | 18,400 | - | -13.46% | - | - |
11/16 | 300 | 300 | 295 | 295 | -2.32% | 24,400 | - | -10.61% | - | - |
11/13 | 303 | 305 | 301 | 302 | -1.95% | 10,900 | - | -9.04% | - | - |
11/12 | 314 | 314 | 305 | 308 | -1.28% | 16,800 | - | -8.06% | - | - |
11/11 | 313 | 319 | 312 | 312 | -0.64% | 8,500 | - | -7.42% | - | - |
11/10 | 320 | 320 | 311 | 314 | -1.26% | 19,900 | - | -7.65% | - | - |
11/09 | 322 | 325 | 318 | 318 | -0.93% | 14,100 | - | -6.47% | - | - |
11/06 | 314 | 321 | 313 | 321 | +1.58% | 8,300 | - | -5.59% | - | - |
11/05 | 319 | 319 | 311 | 316 | -1.86% | 9,700 | - | -7.33% | - | - |
11/04 | 314 | 323 | 314 | 322 | +0.94% | 5,300 | - | -5.57% | - | - |
11/02 | 323 | 323 | 315 | 319 | -1.85% | 8,300 | - | -6.45% | - | - |
10/30 | 318 | 327 | 317 | 325 | +0.62% | 16,400 | - | -4.69% | - | - |
10/29 | 320 | 325 | 320 | 323 | -1.82% | 16,900 | - | -5.28% | - | - |
10/28 | 331 | 332 | 327 | 329 | -0.9% | 9,800 | - | -3.52% | - | - |
10/27 | 328 | 335 | 328 | 332 | +1.22% | 16,400 | - | -2.92% | - | - |
10/26 | 328 | 331 | 327 | 328 | -0.91% | 9,900 | - | -4.09% | - | - |
10/23 | 338 | 338 | 329 | 331 | -1.78% | 34,300 | - | -3.5% | - | - |
10/22 | 335 | 337 | 328 | 337 | +0.3% | 18,300 | - | -2.03% | - | - |
10/21 | 341 | 346 | 336 | 336 | -2.61% | 36,000 | - | -2.89% | - | - |
10/20 | 346 | 353 | 341 | 345 | -1.71% | 59,300 | - | -1.15% | - | - |
10/19 | 353 | 360 | 350 | 351 | -1.96% | 25,600 | - | -0.85% | - | - |
10/16 | 355 | 360 | 348 | 358 | -0.28% | 41,100 | - | +0.85% | - | - |
10/15 | 359 | 364 | 350 | 359 | +1.13% | 51,900 | - | +1.99% | - | - |
10/14 | 357 | 374 | 355 | 355 | -3.27% | 106,700 | - | +2.31% | - | - |
10/13 | 393 | 393 | 361 | 367 | +5.46% | 336,700 | - | +7.31% | - | - |
10/09 | 351 | 358 | 348 | 348 | -2.25% | 87,000 | - | +3.57% | - | - |
10/08 | 355 | 360 | 347 | 356 | -1.66% | 74,700 | - | +7.55% | - | - |
10/07 | 360 | 378 | 345 | 362 | -0.82% | 281,900 | - | +11.04% | - | - |
10/06 | 390 | 434 | 354 | 365 | -7.36% | 1,780,600 | - | +13.71% | - | - |
10/05 | 394 | 394 | 390 | 394 | +25.48% | 302,900 | - | +25.08% | - | - |
10/02 | 314 | 315 | 303 | 314 | -0.32% | 40,400 | - | +1.62% | - | - |
10/01 | 323 | 323 | 312 | 315 | -3.37% | 28,800 | - | +2.94% | - | - |
09/30 | 326 | 331 | 322 | 326 | -2.98% | 44,900 | - | +7.59% | - | - |