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 | 470 | 470 | 460 | 465 | -0.85% | 437,500 | 350億707万 | -6.25% | 23.56 | 1.57 |
03/30 | 456 | 470 | 456 | 469 | +1.74% | 440,500 | - | -6.01% | - | - |
03/29 | 451 | 463 | 450 | 461 | -1.71% | 758,000 | - | -8.35% | - | - |
03/26 | 476 | 479 | 467 | 469 | -1.47% | 940,500 | - | -7.86% | - | - |
03/25 | 485 | 486 | 476 | 476 | -2.26% | 849,500 | - | -7.39% | - | - |
03/24 | 490 | 492 | 485 | 487 | -0.61% | 459,500 | - | -6.35% | - | - |
03/23 | 495 | 495 | 490 | 490 | -0.2% | 401,500 | - | -6.67% | - | - |
03/19 | 482 | 491 | 481 | 491 | +2.08% | 357,500 | - | -7.18% | - | - |
03/18 | 487 | 488 | 480 | 481 | -1.03% | 615,500 | - | -9.93% | - | - |
03/17 | 496 | 497 | 486 | 486 | -1.82% | 781,500 | - | -9.83% | - | - |
03/16 | 499 | 499 | 494 | 495 | -0.8% | 285,500 | - | -8.84% | - | - |
03/15 | 500 | 500 | 495 | 499 | +0.6% | 295,500 | - | -8.94% | - | - |
03/12 | 500 | 500 | 493 | 496 | -0.8% | 560,500 | - | -10.14% | - | - |
03/11 | 500 | 501 | 498 | 500 | +0.2% | 422,500 | - | -10.23% | - | - |
03/10 | 504 | 504 | 498 | 499 | +0.4% | 584,500 | - | -11.21% | - | - |
03/09 | 490 | 502 | 489 | 497 | +1.22% | 2,222,000 | - | -12.19% | - | - |
03/08 | 503 | 503 | 491 | 491 | -0.61% | 892,500 | - | -13.86% | - | - |
03/05 | 496 | 500 | 490 | 494 | -0.6% | 677,500 | - | -13.94% | - | - |
03/04 | 505 | 509 | 497 | 497 | -2.55% | 888,000 | - | -14.16% | - | - |
03/03 | 511 | 511 | 508 | 510 | -0.2% | 582,000 | - | -12.52% | - | - |
03/02 | 514 | 514 | 509 | 511 | -3.4% | 1,224,000 | - | -12.95% | - | - |
03/01 | 549 | 552 | 529 | 529 | 0% | 712,500 | - | -10.64% | - | - |
02/26 | 542 | 546 | 528 | 529 | -2.58% | 897,500 | - | -11.09% | - | - |
02/25 | 547 | 553 | 543 | 543 | -0.18% | 672,000 | - | -9.2% | - | - |
02/24 | 540 | 547 | 540 | 544 | +0.18% | 397,500 | - | -9.48% | - | - |
02/23 | 546 | 548 | 542 | 543 | -1.45% | 438,000 | - | -10.1% | - | - |
02/22 | 551 | 558 | 538 | 551 | -9.82% | 1,000,000 | - | -9.38% | - | - |
02/19 | 612 | 614 | 611 | 611 | 0% | 33,500 | - | 0% | - | - |
02/18 | 614 | 614 | 610 | 611 | -0.16% | 27,500 | - | -0.16% | - | - |
02/17 | 609 | 612 | 609 | 612 | +0.99% | 31,000 | - | -0.16% | - | - |
02/16 | 603 | 608 | 603 | 606 | +0.5% | 21,500 | - | -1.14% | - | - |
02/15 | 608 | 608 | 603 | 603 | -0.17% | 48,500 | - | -1.79% | - | - |
02/12 | 605 | 607 | 603 | 604 | +0.17% | 60,500 | - | -1.63% | - | - |
02/10 | 612 | 612 | 603 | 603 | -0.17% | 50,500 | - | -1.95% | - | - |
02/09 | 605 | 606 | 604 | 604 | -0.49% | 49,000 | - | -1.79% | - | - |
02/08 | 612 | 612 | 606 | 607 | -0.49% | 45,500 | - | -1.3% | - | - |
02/05 | 616 | 619 | 608 | 610 | -1.45% | 80,500 | - | -0.65% | - | - |
02/04 | 612 | 619 | 612 | 619 | +1.31% | 46,500 | - | +0.81% | - | - |
02/03 | 608 | 611 | 606 | 611 | +1.16% | 52,000 | - | -0.33% | - | - |
02/02 | 604 | 604 | 601 | 604 | +0.5% | 44,000 | - | -1.31% | - | - |
02/01 | 603 | 603 | 593 | 601 | -0.17% | 94,000 | - | -1.64% | - | - |
01/29 | 606 | 606 | 602 | 602 | 0% | 64,000 | - | -1.31% | - | - |
01/28 | 603 | 605 | 601 | 602 | +0.17% | 89,500 | - | -1.15% | - | - |
01/27 | 620 | 621 | 601 | 601 | -2.59% | 120,500 | - | -1.31% | - | - |
01/26 | 623 | 625 | 616 | 617 | -0.8% | 80,000 | - | +1.48% | - | - |
01/25 | 614 | 634 | 614 | 622 | +1.3% | 101,500 | - | +2.64% | - | - |
01/22 | 605 | 615 | 605 | 614 | +1.15% | 85,500 | - | +1.66% | - | - |
01/21 | 608 | 610 | 604 | 607 | -0.98% | 117,000 | - | +0.83% | - | - |
01/20 | 621 | 622 | 607 | 613 | -1.76% | 109,000 | - | +2% | - | - |
01/19 | 632 | 632 | 615 | 624 | -1.73% | 106,000 | - | +4.17% | - | - |
01/18 | 638 | 639 | 633 | 635 | -0.47% | 77,500 | - | +6.37% | - | - |
01/15 | 634 | 638 | 633 | 638 | +0.79% | 76,500 | - | +7.41% | - | - |
01/14 | 629 | 634 | 627 | 633 | +0.96% | 60,500 | - | +6.93% | - | - |
01/13 | 626 | 628 | 625 | 627 | +0.16% | 57,500 | - | +6.45% | - | - |
01/12 | 620 | 627 | 620 | 626 | +1.13% | 53,500 | - | +6.46% | - | - |
01/08 | 620 | 624 | 616 | 619 | +0.49% | 77,500 | - | +5.81% | - | - |
01/07 | 611 | 618 | 611 | 616 | +0.98% | 62,000 | - | +5.66% | - | - |
01/06 | 608 | 610 | 607 | 610 | +0.49% | 52,000 | - | +4.99% | - | - |
01/05 | 609 | 609 | 605 | 607 | +0.33% | 54,000 | - | +5.02% | - | - |
01/04 | 600 | 606 | 600 | 605 | +1.17% | 48,000 | - | +5.22% | - | - |
2009 |
12/30 | 599 | 599 | 597 | 598 | 0% | 39,000 | - | +4.36% | - | - |
12/29 | 593 | 599 | 592 | 598 | +1.36% | 39,500 | - | +4.91% | - | - |
12/28 | 587 | 595 | 587 | 590 | +0.68% | 55,000 | - | +3.69% | - | - |
12/25 | 585 | 586 | 581 | 586 | 0% | 60,000 | - | +3.17% | - | - |
12/24 | 582 | 587 | 582 | 586 | +0.69% | 41,500 | - | +3.35% | - | - |
12/22 | 580 | 584 | 580 | 582 | +0.34% | 34,000 | - | +2.65% | - | - |
12/21 | 583 | 585 | 580 | 580 | -0.68% | 32,000 | - | +2.29% | - | - |
12/18 | 576 | 584 | 575 | 584 | +1.21% | 51,500 | - | +3.18% | - | - |
12/17 | 578 | 579 | 576 | 577 | 0% | 25,000 | - | +1.94% | - | - |
12/16 | 573 | 578 | 571 | 577 | +1.05% | 68,500 | - | +1.76% | - | - |
12/15 | 568 | 572 | 568 | 571 | +0.53% | 35,500 | - | +0.71% | - | - |
12/14 | 568 | 570 | 562 | 568 | -0.35% | 66,000 | - | +0.18% | - | - |
12/11 | 570 | 571 | 566 | 570 | +0.18% | 87,000 | - | +0.35% | - | - |
12/10 | 564 | 569 | 564 | 569 | +0.53% | 55,500 | - | 0% | - | - |
12/09 | 571 | 573 | 566 | 566 | -1.22% | 65,000 | - | -0.7% | - | - |
12/08 | 575 | 579 | 572 | 573 | -0.69% | 61,000 | - | +0.35% | - | - |
12/07 | 577 | 581 | 577 | 577 | +0.35% | 45,500 | - | +0.87% | - | - |
12/04 | 579 | 579 | 572 | 575 | -0.52% | 43,500 | - | +0.35% | - | - |
12/03 | 570 | 578 | 570 | 578 | +1.4% | 69,500 | - | +0.7% | - | - |
12/02 | 572 | 575 | 568 | 570 | -0.35% | 55,500 | - | -0.7% | - | - |
12/01 | 557 | 580 | 553 | 572 | +3.06% | 100,500 | - | -0.35% | - | - |
11/30 | 534 | 556 | 534 | 555 | +4.13% | 98,000 | - | -3.48% | - | - |
11/27 | 535 | 537 | 531 | 533 | -0.74% | 86,500 | - | -7.3% | - | - |
11/26 | 538 | 539 | 535 | 537 | -0.74% | 67,000 | - | -6.93% | - | - |
11/25 | 545 | 546 | 540 | 541 | -1.1% | 60,000 | - | -6.4% | - | - |
11/24 | 563 | 563 | 546 | 547 | -2.67% | 100,000 | - | -5.53% | - | - |
11/20 | 557 | 563 | 556 | 562 | +0.18% | 72,500 | - | -3.1% | - | - |
11/19 | 566 | 568 | 560 | 561 | -1.23% | 65,500 | - | -3.44% | - | - |
11/18 | 574 | 574 | 568 | 568 | -1.05% | 86,500 | - | -2.24% | - | - |
11/17 | 577 | 578 | 573 | 574 | -0.69% | 55,500 | - | -1.37% | - | - |
11/16 | 576 | 581 | 576 | 578 | +0.35% | 42,000 | - | -0.69% | - | - |
11/13 | 583 | 584 | 576 | 576 | -0.86% | 65,000 | - | -1.03% | - | - |
11/12 | 589 | 589 | 581 | 581 | -0.85% | 38,500 | - | -0.17% | - | - |
11/11 | 584 | 588 | 584 | 586 | +0.34% | 44,500 | - | +0.51% | - | - |
11/10 | 583 | 584 | 580 | 584 | +0.52% | 53,000 | - | +0.17% | - | - |
11/09 | 587 | 587 | 580 | 581 | -1.36% | 86,500 | - | -0.34% | - | - |
11/06 | 593 | 594 | 589 | 589 | -0.51% | 46,000 | - | +0.86% | - | - |
11/05 | 592 | 595 | 591 | 592 | 0% | 30,500 | - | +1.2% | - | - |
11/04 | 592 | 595 | 591 | 592 | 0% | 45,000 | - | +1.2% | - | - |
11/02 | 590 | 593 | 588 | 592 | -1.66% | 125,000 | - | +1.2% | - | - |