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 | 486 | 486 | 474 | 479 | +0.21% | 10,100 | 45億2223万 | +8.13% | - | 0.41 |
03/30 | 466 | 485 | 461 | 478 | +2.14% | 18,100 | - | +9.63% | - | - |
03/29 | 460 | 475 | 449 | 468 | -0.43% | 43,500 | - | +8.84% | - | - |
03/26 | 481 | 481 | 442 | 470 | -1.47% | 54,100 | - | +11.11% | - | - |
03/25 | 495 | 495 | 465 | 477 | -5.54% | 41,000 | - | +14.39% | - | - |
03/24 | 506 | 510 | 500 | 505 | -0.79% | 82,000 | - | +23.47% | - | - |
03/23 | 510 | 510 | 498 | 509 | +0.99% | 54,000 | - | +26.93% | - | - |
03/19 | 504 | 523 | 492 | 504 | -1.18% | 60,200 | - | +28.24% | - | - |
03/18 | 517 | 517 | 492 | 510 | -0.39% | 30,300 | - | +32.47% | - | - |
03/17 | 489 | 519 | 486 | 512 | +5.57% | 46,300 | - | +36.17% | - | - |
03/16 | 478 | 485 | 460 | 485 | +1.04% | 52,400 | - | +31.79% | - | - |
03/15 | 470 | 518 | 470 | 480 | +2.13% | 171,100 | - | +32.96% | - | - |
03/12 | 455 | 470 | 446 | 470 | +4.44% | 78,500 | - | +32.77% | - | - |
03/11 | 430 | 456 | 430 | 450 | +5.63% | 62,100 | - | +29.31% | - | - |
03/10 | 432 | 434 | 422 | 426 | -0.93% | 29,900 | - | +24.56% | - | - |
03/09 | 428 | 432 | 414 | 430 | +1.65% | 38,600 | - | +27.6% | - | - |
03/08 | 407 | 427 | 407 | 423 | +4.19% | 49,700 | - | +27.03% | - | - |
03/05 | 387 | 408 | 387 | 406 | +2.78% | 32,800 | - | +23.78% | - | - |
03/04 | 377 | 395 | 370 | 395 | +6.18% | 31,800 | - | +21.91% | - | - |
03/03 | 401 | 403 | 372 | 372 | -7.69% | 58,100 | - | +16.25% | - | - |
03/02 | 415 | 415 | 377 | 403 | -6.28% | 132,900 | - | +27.13% | - | - |
03/01 | 391 | 439 | 390 | 430 | +19.78% | 307,600 | - | +37.38% | - | - |
02/26 | 327 | 359 | 327 | 359 | +11.84% | 59,300 | - | +16.56% | - | - |
02/25 | 313 | 325 | 313 | 321 | +3.55% | 19,500 | - | +4.9% | - | - |
02/24 | 310 | 310 | 310 | 310 | -1.27% | 1,500 | - | +1.64% | - | - |
02/23 | 309 | 314 | 309 | 314 | +1.62% | 7,500 | - | +2.95% | - | - |
02/22 | 311 | 314 | 306 | 309 | -0.96% | 9,200 | - | +1.31% | - | - |
02/19 | 306 | 312 | 306 | 312 | +3.65% | 7,100 | - | +2.3% | - | - |
02/18 | 300 | 306 | 300 | 301 | +0.33% | 3,700 | - | -1.31% | - | - |
02/17 | 297 | 311 | 297 | 300 | -0.66% | 3,100 | - | -1.64% | - | - |
02/16 | 302 | 305 | 302 | 302 | -0.33% | 6,500 | - | -0.66% | - | - |
02/15 | 297 | 303 | 295 | 303 | +1% | 4,400 | - | -0.33% | - | - |
02/12 | 292 | 300 | 292 | 300 | +2.74% | 1,700 | - | -1.32% | - | - |
02/10 | 302 | 303 | 292 | 292 | -3.63% | 5,600 | - | -3.95% | - | - |
02/09 | 300 | 303 | 299 | 303 | -1.3% | 2,100 | - | -0.33% | - | - |
02/08 | 309 | 309 | 301 | 307 | -0.65% | 15,900 | - | +0.99% | - | - |
02/05 | 305 | 309 | 305 | 309 | -0.96% | 4,300 | - | +1.98% | - | - |
02/04 | 309 | 312 | 309 | 312 | +0.97% | 4,500 | - | +3.31% | - | - |
02/03 | 311 | 311 | 309 | 309 | -1.59% | 7,500 | - | +2.66% | - | - |
02/02 | 314 | 314 | 308 | 314 | +1.95% | 19,400 | - | +5.02% | - | - |
02/01 | 314 | 316 | 303 | 308 | 0% | 35,300 | - | +3.36% | - | - |
01/29 | 300 | 308 | 297 | 308 | +0.65% | 3,800 | - | +3.7% | - | - |
01/28 | 302 | 306 | 301 | 306 | +1.32% | 5,800 | - | +3.73% | - | - |
01/27 | 302 | 303 | 296 | 302 | 0% | 4,300 | - | +2.72% | - | - |
01/26 | 305 | 310 | 300 | 302 | -0.33% | 12,000 | - | +3.42% | - | - |
01/25 | 300 | 303 | 295 | 303 | +1% | 1,500 | - | +4.12% | - | - |
01/22 | 300 | 300 | 290 | 300 | -1.64% | 14,100 | - | +3.81% | - | - |
01/21 | 305 | 305 | 300 | 305 | 0% | 7,700 | - | +5.9% | - | - |
01/20 | 301 | 310 | 300 | 305 | -1.29% | 7,500 | - | +6.64% | - | - |
01/19 | 308 | 312 | 304 | 309 | -0.64% | 14,900 | - | +8.8% | - | - |
01/18 | 305 | 311 | 305 | 311 | +1.97% | 11,800 | - | +9.89% | - | - |
01/15 | 298 | 305 | 298 | 305 | +2.01% | 6,500 | - | +8.54% | - | - |
01/14 | 292 | 302 | 292 | 299 | -0.33% | 8,500 | - | +6.79% | - | - |
01/13 | 295 | 300 | 295 | 300 | +1.69% | 17,700 | - | +7.53% | - | - |
01/12 | 295 | 300 | 295 | 295 | -1.67% | 9,900 | - | +6.5% | - | - |
01/08 | 295 | 300 | 294 | 300 | +2.04% | 7,300 | - | +8.7% | - | - |
01/07 | 300 | 303 | 294 | 294 | -2% | 15,600 | - | +6.91% | - | - |
01/06 | 299 | 304 | 291 | 300 | -0.33% | 9,500 | - | +9.49% | - | - |
01/05 | 307 | 307 | 300 | 301 | +3.44% | 18,200 | - | +10.66% | - | - |
01/04 | 304 | 304 | 288 | 291 | +3.93% | 20,800 | - | +7.78% | - | - |
2009 |
12/30 | 279 | 280 | 277 | 280 | 0% | 12,700 | - | +4.09% | - | - |
12/29 | 285 | 286 | 280 | 280 | -2.1% | 14,700 | - | +4.48% | - | - |
12/28 | 278 | 286 | 276 | 286 | +2.14% | 14,300 | - | +7.12% | - | - |
12/25 | 280 | 280 | 276 | 280 | -0.36% | 1,400 | - | +5.26% | - | - |
12/24 | 282 | 286 | 278 | 281 | +0.72% | 21,600 | - | +6.04% | - | - |
12/22 | 269 | 279 | 269 | 279 | +4.89% | 5,200 | - | +6.08% | - | - |
12/21 | 266 | 267 | 263 | 266 | 0% | 15,400 | - | +1.53% | - | - |
12/18 | 266 | 267 | 262 | 266 | 0% | 17,800 | - | +1.53% | - | - |
12/17 | 267 | 267 | 266 | 266 | -0.37% | 2,000 | - | +1.53% | - | - |
12/16 | 263 | 268 | 263 | 267 | +1.52% | 31,100 | - | +2.3% | - | - |
12/15 | 263 | 263 | 263 | 263 | 0% | 1,100 | - | +0.77% | - | - |
12/14 | 264 | 264 | 260 | 263 | -0.38% | 2,600 | - | +0.77% | - | - |
12/11 | 265 | 265 | 262 | 264 | -0.38% | 2,000 | - | +0.76% | - | - |
12/10 | 263 | 265 | 262 | 265 | +0.38% | 3,400 | - | +1.15% | - | - |
12/09 | 264 | 264 | 260 | 264 | -1.12% | 10,300 | - | +0.38% | - | - |
12/08 | 273 | 273 | 267 | 267 | -3.96% | 13,700 | - | +0.75% | - | - |
12/07 | 274 | 278 | 271 | 278 | +3.73% | 25,600 | - | +4.51% | - | - |
12/04 | 262 | 268 | 260 | 268 | +0.75% | 6,800 | - | +0.75% | - | - |
12/03 | 264 | 270 | 263 | 266 | 0% | 15,400 | - | 0% | - | - |
12/02 | 275 | 275 | 263 | 266 | -1.12% | 8,900 | - | -0.37% | - | - |
12/01 | 268 | 272 | 267 | 269 | +0.37% | 8,100 | - | +0.37% | - | - |
11/30 | 272 | 272 | 259 | 268 | +6.35% | 10,300 | - | -0.74% | - | - |
11/27 | 248 | 254 | 247 | 252 | -2.33% | 7,700 | - | -7.01% | - | - |
11/26 | 260 | 260 | 258 | 258 | +0.39% | 4,300 | - | -5.49% | - | - |
11/25 | 260 | 260 | 255 | 257 | 0% | 2,200 | - | -6.2% | - | - |
11/24 | 272 | 272 | 257 | 257 | -2.65% | 3,300 | - | -6.88% | - | - |
11/20 | 251 | 265 | 250 | 264 | +5.18% | 6,800 | - | -5.04% | - | - |
11/19 | 250 | 251 | 249 | 251 | -0.4% | 18,300 | - | -10.04% | - | - |
11/18 | 250 | 253 | 248 | 252 | +0.8% | 29,900 | - | -10.32% | - | - |
11/17 | 251 | 258 | 248 | 250 | -0.79% | 8,200 | - | -11.66% | - | - |
11/16 | 252 | 260 | 252 | 252 | -1.56% | 12,300 | - | -11.58% | - | - |
11/13 | 258 | 258 | 250 | 256 | -1.16% | 12,700 | - | -10.8% | - | - |
11/12 | 255 | 260 | 255 | 259 | +0.39% | 3,800 | - | -10.07% | - | - |
11/11 | 253 | 264 | 253 | 258 | +0.39% | 9,400 | - | -10.73% | - | - |
11/10 | 263 | 263 | 248 | 257 | -4.46% | 69,700 | - | -11.68% | - | - |
11/09 | 272 | 272 | 256 | 269 | -2.89% | 25,200 | - | -8.19% | - | - |
11/06 | 280 | 286 | 277 | 277 | -1.07% | 6,100 | - | -6.1% | - | - |
11/05 | 282 | 282 | 274 | 280 | -3.45% | 13,600 | - | -5.41% | - | - |
11/04 | 297 | 297 | 285 | 290 | -1.36% | 7,100 | - | -2.68% | - | - |
11/02 | 293 | 295 | 293 | 294 | +0.34% | 11,700 | - | -1.34% | - | - |