株価チャート
2009/07/23~2010/03/31
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 | 302 | 302 | 296 | 296 | -1.99% | 1,300 | 33億9186万 | -4.21% | 8.74 | 0.38 |
03/30 | 302 | 302 | 302 | 302 | -0.33% | 800 | - | -2.27% | - | - |
03/29 | 303 | 303 | 303 | 303 | -5.31% | 1,400 | - | -1.94% | - | - |
03/26 | 320 | 320 | 320 | 320 | +3.23% | 1,500 | - | +3.56% | - | - |
03/25 | 317 | 317 | 310 | 310 | -2.52% | 5,000 | - | +0.65% | - | - |
03/24 | 318 | 318 | 318 | 318 | +2.25% | 1,100 | - | +3.25% | - | - |
03/23 | 311 | 311 | 311 | 311 | 0% | 100 | - | +1.3% | - | - |
03/19 | 311 | 311 | 311 | 311 | -2.51% | 100 | - | +1.3% | - | - |
03/18 | 318 | 319 | 318 | 319 | +2.24% | 5,800 | - | +4.25% | - | - |
03/16 | 310 | 320 | 310 | 312 | +1.96% | 3,300 | - | +1.96% | - | - |
03/15 | 310 | 310 | 305 | 306 | -0.97% | 1,700 | - | 0% | - | - |
03/12 | 310 | 310 | 296 | 309 | -3.44% | 1,500 | - | +0.98% | - | - |
03/11 | 320 | 320 | 320 | 320 | 0% | 100 | - | +4.92% | - | - |
03/10 | 320 | 320 | 320 | 320 | 0% | 6,800 | - | +5.26% | - | - |
03/09 | 320 | 320 | 312 | 320 | +1.59% | 1,600 | - | +5.61% | - | - |
03/08 | 297 | 315 | 297 | 315 | +3.28% | 4,100 | - | +3.96% | - | - |
03/04 | 305 | 305 | 305 | 305 | +3.39% | 300 | - | +0.99% | - | - |
03/01 | 290 | 295 | 290 | 295 | -1.01% | 1,700 | - | -1.99% | - | - |
02/26 | 300 | 300 | 298 | 298 | -0.67% | 1,000 | - | -1% | - | - |
02/25 | 305 | 305 | 300 | 300 | -3.23% | 7,800 | - | -0.66% | - | - |
02/24 | 310 | 310 | 310 | 310 | +6.16% | 200 | - | +2.65% | - | - |
02/23 | 292 | 292 | 292 | 292 | -2.67% | 1,200 | - | -2.99% | - | - |
02/22 | 300 | 300 | 300 | 300 | -6.25% | 100 | - | -0.66% | - | - |
02/19 | 320 | 320 | 320 | 320 | +3.9% | 100 | - | +5.96% | - | - |
02/18 | 307 | 308 | 307 | 308 | +2.67% | 1,300 | - | +2.33% | - | - |
02/15 | 300 | 300 | 300 | 300 | 0% | 600 | - | +0.33% | - | - |
02/12 | 300 | 300 | 295 | 300 | 0% | 2,000 | - | +0.33% | - | - |
02/10 | 305 | 305 | 300 | 300 | -2.6% | 7,800 | - | +0.33% | - | - |
02/08 | 302 | 308 | 297 | 308 | +2.33% | 1,300 | - | +3.01% | - | - |
02/05 | 301 | 301 | 301 | 301 | 0% | 100 | - | +0.67% | - | - |
02/04 | 301 | 301 | 301 | 301 | +0.33% | 200 | - | +0.67% | - | - |
02/03 | 300 | 300 | 300 | 300 | 0% | 200 | - | 0% | - | - |
02/02 | 305 | 305 | 297 | 300 | -2.28% | 1,500 | - | 0% | - | - |
01/25 | 307 | 307 | 307 | 307 | -0.65% | 5,000 | - | +2.33% | - | - |
01/20 | 292 | 309 | 292 | 309 | +3% | 1,100 | - | +3.34% | - | - |
01/19 | 310 | 310 | 300 | 300 | +1.69% | 400 | - | +1.01% | - | - |
01/14 | 295 | 295 | 295 | 295 | +1.37% | 2,400 | - | -0.67% | - | - |
01/13 | 295 | 295 | 291 | 291 | -1.36% | 500 | - | -2.02% | - | - |
01/12 | 313 | 313 | 295 | 295 | -5.75% | 7,000 | - | -0.67% | - | - |
01/07 | 299 | 313 | 299 | 313 | +4.33% | 13,800 | - | +5.74% | - | - |
01/05 | 299 | 300 | 299 | 300 | +2.04% | 2,200 | - | +1.69% | - | - |
2009 |
12/28 | 294 | 294 | 294 | 294 | 0% | 100 | - | 0% | - | - |
12/25 | 299 | 299 | 294 | 294 | -2% | 14,600 | - | 0% | - | - |
12/24 | 290 | 300 | 285 | 300 | 0% | 8,800 | - | +2.39% | - | - |
12/21 | 285 | 300 | 285 | 300 | 0% | 2,600 | - | +2.74% | - | - |
12/18 | 300 | 300 | 300 | 300 | -1.32% | 1,200 | - | +3.09% | - | - |
12/10 | 304 | 304 | 304 | 304 | -0.33% | 9,100 | - | +4.47% | - | - |
12/09 | 305 | 305 | 305 | 305 | +5.17% | 100 | - | +5.54% | - | - |
12/08 | 275 | 290 | 275 | 290 | +5.45% | 1,300 | - | +0.69% | - | - |
12/07 | 275 | 275 | 275 | 275 | -9.84% | 800 | - | -4.51% | - | - |
12/03 | 300 | 305 | 300 | 305 | +1.67% | 200 | - | +5.9% | - | - |
12/02 | 300 | 300 | 300 | 300 | +0.33% | 100 | - | +4.53% | - | - |
12/01 | 299 | 299 | 299 | 299 | -0.33% | 300 | - | +4.18% | - | - |
11/26 | 300 | 300 | 300 | 300 | -3.23% | 700 | - | +4.9% | - | - |
11/25 | 310 | 310 | 310 | 310 | 0% | 5,700 | - | +8.77% | - | - |
11/24 | 300 | 310 | 300 | 310 | +3.33% | 3,200 | - | +8.77% | - | - |
11/20 | 284 | 300 | 284 | 300 | +0.33% | 1,300 | - | +5.26% | - | - |
11/18 | 299 | 299 | 299 | 299 | +6.79% | 200 | - | +4.55% | - | - |
11/17 | 285 | 285 | 280 | 280 | +1.45% | 1,300 | - | -2.44% | - | - |
11/13 | 280 | 280 | 276 | 276 | -3.16% | 1,200 | - | -4.5% | - | - |
11/11 | 295 | 295 | 285 | 285 | -3.39% | 900 | - | -2.06% | - | - |
11/10 | 295 | 295 | 295 | 295 | 0% | 7,200 | - | +0.68% | - | - |
11/09 | 280 | 295 | 280 | 295 | +5.36% | 600 | - | 0% | - | - |
11/06 | 280 | 280 | 280 | 280 | 0% | 200 | - | -5.72% | - | - |
11/05 | 271 | 280 | 271 | 280 | -0.36% | 2,400 | - | -6.67% | - | - |
11/04 | 276 | 281 | 275 | 281 | +2.18% | 3,200 | - | -7.26% | - | - |
10/28 | 280 | 280 | 275 | 275 | -1.79% | 900 | - | -10.13% | - | - |
10/27 | 280 | 280 | 280 | 280 | 0% | 1,000 | - | -9.39% | - | - |
10/26 | 281 | 281 | 280 | 280 | 0% | 14,500 | - | -10.26% | - | - |
10/23 | 280 | 284 | 280 | 280 | 0% | 1,000 | - | -11.11% | - | - |
10/22 | 273 | 284 | 273 | 280 | +2.19% | 1,200 | - | -11.67% | - | - |
10/21 | 275 | 290 | 274 | 274 | -1.08% | 1,100 | - | -14.38% | - | - |
10/20 | 290 | 290 | 277 | 277 | +0.73% | 2,400 | - | -14.24% | - | - |
10/16 | 275 | 275 | 275 | 275 | 0% | 200 | - | -15.64% | - | - |
10/15 | 275 | 275 | 275 | 275 | -5.17% | 100 | - | -16.16% | - | - |
10/13 | 290 | 290 | 290 | 290 | 0% | 7,300 | - | -12.39% | - | - |
10/08 | 285 | 295 | 285 | 290 | +1.4% | 4,900 | - | -12.91% | - | - |
10/07 | 282 | 286 | 281 | 286 | +1.42% | 3,100 | - | -14.63% | - | - |
10/02 | 283 | 283 | 282 | 282 | -6.93% | 2,000 | - | -16.32% | - | - |
10/01 | 305 | 305 | 303 | 303 | -2.26% | 2,500 | - | -10.88% | - | - |
09/30 | 310 | 310 | 310 | 310 | -4.62% | 100 | - | -9.09% | - | - |
09/29 | 325 | 325 | 325 | 325 | 0% | 100 | - | -4.97% | - | - |
09/25 | 325 | 325 | 325 | 325 | 0% | 2,400 | - | -5.25% | - | - |
09/24 | 325 | 325 | 325 | 325 | -2.4% | 1,200 | - | -5.25% | - | - |
09/18 | 333 | 333 | 333 | 333 | -0.89% | 100 | - | -3.2% | - | - |
09/17 | 336 | 336 | 336 | 336 | 0% | 300 | - | -2.33% | - | - |
09/15 | 336 | 336 | 336 | 336 | -2.89% | 300 | - | -2.33% | - | - |
09/08 | 346 | 346 | 346 | 346 | -1.42% | 1,000 | - | +0.58% | - | - |
09/01 | 351 | 351 | 351 | 351 | 0% | 1,100 | - | +2.03% | - | - |
08/31 | 395 | 400 | 351 | 351 | -2.5% | 4,300 | - | +2.33% | - | - |
08/25 | 360 | 360 | 360 | 360 | 0% | 500 | - | +4.96% | - | - |
08/24 | 355 | 360 | 355 | 360 | +2.56% | 600 | - | +5.26% | - | - |
08/19 | 351 | 351 | 351 | 351 | 0% | 500 | - | +2.93% | - | - |
08/06 | 350 | 351 | 350 | 351 | +1.74% | 1,000 | - | +3.24% | - | - |
07/31 | 345 | 345 | 345 | 345 | 0% | 100 | - | +1.77% | - | - |
07/29 | 345 | 345 | 345 | 345 | 0% | 2,200 | - | +1.77% | - | - |
07/28 | 345 | 345 | 345 | 345 | 0% | 500 | - | +2.07% | - | - |
07/27 | 349 | 349 | 345 | 345 | 0% | 2,200 | - | +2.07% | - | - |
07/24 | 345 | 345 | 345 | 345 | +2.68% | 200 | - | +2.07% | - | - |
07/23 | 322 | 336 | 322 | 336 | -1.18% | 200 | - | -0.3% | - | - |