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 | 695 | 715 | 692 | 711 | +1.43% | 219,700 | 587億4495万 | +10.58% | 64.13 | 0.92 |
03/30 | 690 | 704 | 686 | 701 | +2.64% | 277,600 | - | +9.53% | - | - |
03/29 | 674 | 687 | 672 | 683 | +1.04% | 139,500 | - | +7.22% | - | - |
03/26 | 667 | 676 | 659 | 676 | +2.42% | 214,000 | - | +6.62% | - | - |
03/25 | 665 | 666 | 654 | 660 | -1.35% | 147,500 | - | +4.43% | - | - |
03/24 | 674 | 675 | 665 | 669 | 0% | 111,300 | - | +6.19% | - | - |
03/23 | 668 | 674 | 665 | 669 | -0.89% | 83,600 | - | +6.53% | - | - |
03/19 | 676 | 676 | 666 | 675 | +2.27% | 216,300 | - | +7.83% | - | - |
03/18 | 641 | 666 | 638 | 660 | +4.43% | 478,400 | - | +5.77% | - | - |
03/17 | 626 | 632 | 626 | 632 | +0.96% | 95,200 | - | +1.61% | - | - |
03/16 | 625 | 632 | 625 | 626 | -1.11% | 73,300 | - | +0.64% | - | - |
03/15 | 630 | 633 | 626 | 633 | +0.48% | 82,200 | - | +1.61% | - | - |
03/12 | 626 | 633 | 616 | 630 | -0.94% | 145,700 | - | +1.29% | - | - |
03/11 | 637 | 645 | 634 | 636 | -0.16% | 84,500 | - | +2.25% | - | - |
03/10 | 637 | 642 | 631 | 637 | +1.11% | 94,900 | - | +2.91% | - | - |
03/09 | 625 | 633 | 623 | 630 | -0.32% | 50,900 | - | +2.27% | - | - |
03/08 | 634 | 637 | 628 | 632 | +1.28% | 119,700 | - | +2.93% | - | - |
03/05 | 626 | 633 | 621 | 624 | +1.63% | 91,700 | - | +2.13% | - | - |
03/04 | 611 | 618 | 607 | 614 | +0.49% | 75,300 | - | +0.82% | - | - |
03/03 | 611 | 613 | 607 | 611 | -0.49% | 50,300 | - | +0.49% | - | - |
03/02 | 611 | 618 | 606 | 614 | -0.16% | 98,100 | - | +1.15% | - | - |
03/01 | 617 | 621 | 611 | 615 | -0.32% | 87,400 | - | +1.65% | - | - |
02/26 | 622 | 625 | 610 | 617 | +0.33% | 83,900 | - | +2.15% | - | - |
02/25 | 611 | 620 | 611 | 615 | 0% | 91,000 | - | +1.82% | - | - |
02/24 | 615 | 621 | 605 | 615 | -0.49% | 147,600 | - | +2.16% | - | - |
02/23 | 615 | 620 | 613 | 618 | -0.64% | 100,100 | - | +2.83% | - | - |
02/22 | 618 | 630 | 616 | 622 | +1.47% | 100,300 | - | +3.67% | - | - |
02/19 | 618 | 624 | 608 | 613 | -1.76% | 66,200 | - | +2.51% | - | - |
02/18 | 613 | 627 | 607 | 624 | +0.65% | 124,400 | - | +4.52% | - | - |
02/17 | 621 | 624 | 615 | 620 | +0.65% | 69,200 | - | +4.2% | - | - |
02/16 | 615 | 623 | 608 | 616 | +0.16% | 57,900 | - | +3.7% | - | - |
02/15 | 621 | 627 | 615 | 615 | -1.44% | 72,200 | - | +3.89% | - | - |
02/12 | 631 | 633 | 617 | 624 | +0.48% | 65,200 | - | +5.76% | - | - |
02/10 | 630 | 636 | 618 | 621 | -1.11% | 120,900 | - | +5.61% | - | - |
02/09 | 639 | 640 | 615 | 628 | -1.72% | 194,400 | - | +7.17% | - | - |
02/08 | 627 | 649 | 619 | 639 | +3.57% | 401,000 | - | +9.61% | - | - |
02/05 | 614 | 628 | 613 | 617 | -0.8% | 273,900 | - | +6.38% | - | - |
02/04 | 611 | 630 | 607 | 622 | +7.99% | 471,400 | - | +7.61% | - | - |
02/03 | 562 | 586 | 562 | 576 | +1.23% | 144,100 | - | 0% | - | - |
02/02 | 555 | 575 | 555 | 569 | +1.97% | 133,800 | - | -1.04% | - | - |
02/01 | 559 | 566 | 551 | 558 | -1.93% | 83,400 | - | -2.96% | - | - |
01/29 | 573 | 578 | 565 | 569 | -2.4% | 118,400 | - | -1.22% | - | - |
01/28 | 585 | 586 | 576 | 583 | +0.69% | 132,400 | - | +1.22% | - | - |
01/27 | 582 | 587 | 570 | 579 | -0.52% | 221,800 | - | +0.7% | - | - |
01/26 | 575 | 599 | 575 | 582 | +1.22% | 211,500 | - | +1.22% | - | - |
01/25 | 581 | 590 | 575 | 575 | -2.54% | 126,600 | - | +0.17% | - | - |
01/22 | 585 | 597 | 580 | 590 | -1.83% | 215,900 | - | +2.97% | - | - |
01/21 | 578 | 602 | 576 | 601 | +3.09% | 180,400 | - | +5.25% | - | - |
01/20 | 587 | 589 | 583 | 583 | +0.17% | 84,500 | - | +2.46% | - | - |
01/19 | 588 | 588 | 580 | 582 | -0.17% | 83,600 | - | +2.65% | - | - |
01/18 | 590 | 598 | 583 | 583 | -1.19% | 67,900 | - | +3.19% | - | - |
01/15 | 578 | 600 | 575 | 590 | +0.51% | 171,800 | - | +4.61% | - | - |
01/14 | 580 | 590 | 577 | 587 | +2.09% | 48,300 | - | +4.45% | - | - |
01/13 | 578 | 584 | 572 | 575 | -0.17% | 76,500 | - | +2.5% | - | - |
01/12 | 564 | 579 | 563 | 576 | +1.23% | 95,300 | - | +2.86% | - | - |
01/08 | 571 | 579 | 566 | 569 | +0.53% | 92,300 | - | +1.97% | - | - |
01/07 | 569 | 575 | 563 | 566 | -1.22% | 71,400 | - | +1.62% | - | - |
01/06 | 569 | 579 | 560 | 573 | +0.7% | 91,300 | - | +3.24% | - | - |
01/05 | 577 | 577 | 566 | 569 | +0.18% | 55,200 | - | +2.89% | - | - |
01/04 | 558 | 572 | 554 | 568 | +3.27% | 60,200 | - | +2.9% | - | - |
2009 |
12/30 | 567 | 567 | 550 | 550 | -2.83% | 56,400 | - | -0.18% | - | - |
12/29 | 569 | 570 | 564 | 566 | -0.53% | 35,900 | - | +2.72% | - | - |
12/28 | 570 | 575 | 564 | 569 | +0.53% | 47,300 | - | +3.27% | - | - |
12/25 | 574 | 574 | 563 | 566 | -1.91% | 64,200 | - | +2.91% | - | - |
12/24 | 581 | 582 | 566 | 577 | -0.69% | 65,300 | - | +4.91% | - | - |
12/22 | 570 | 582 | 563 | 581 | +3.01% | 94,800 | - | +6.02% | - | - |
12/21 | 563 | 571 | 558 | 564 | +0.36% | 52,300 | - | +3.11% | - | - |
12/18 | 564 | 567 | 551 | 562 | -1.23% | 126,600 | - | +2.55% | - | - |
12/17 | 572 | 580 | 564 | 569 | +0.53% | 110,400 | - | +3.64% | - | - |
12/16 | 545 | 573 | 545 | 566 | +4.24% | 200,900 | - | +3.1% | - | - |
12/15 | 544 | 547 | 533 | 543 | -0.18% | 74,500 | - | -1.27% | - | - |
12/14 | 541 | 546 | 536 | 544 | +1.12% | 107,900 | - | -1.45% | - | - |
12/11 | 539 | 539 | 528 | 538 | +1.13% | 130,900 | - | -2.71% | - | - |
12/10 | 547 | 547 | 526 | 532 | -2.56% | 162,100 | - | -3.97% | - | - |
12/09 | 545 | 552 | 539 | 546 | -0.91% | 92,200 | - | -1.8% | - | - |
12/08 | 548 | 557 | 544 | 551 | -0.18% | 70,800 | - | -1.08% | - | - |
12/07 | 553 | 564 | 547 | 552 | -0.72% | 81,100 | - | -1.08% | - | - |
12/04 | 545 | 558 | 543 | 556 | +0.54% | 77,500 | - | -0.54% | - | - |
12/03 | 538 | 558 | 536 | 553 | +4.73% | 160,600 | - | -1.43% | - | - |
12/02 | 545 | 545 | 523 | 528 | -1.86% | 163,900 | - | -5.71% | - | - |
12/01 | 525 | 542 | 523 | 538 | +2.48% | 100,400 | - | -4.44% | - | - |
11/30 | 526 | 546 | 523 | 525 | +0.96% | 133,200 | - | -6.91% | - | - |
11/27 | 537 | 544 | 516 | 520 | -2.99% | 182,800 | - | -8.13% | - | - |
11/26 | 538 | 552 | 534 | 536 | -0.37% | 135,200 | - | -5.8% | - | - |
11/25 | 549 | 555 | 535 | 538 | -3.76% | 186,100 | - | -5.78% | - | - |
11/24 | 559 | 561 | 547 | 559 | 0% | 107,500 | - | -2.27% | - | - |
11/20 | 548 | 563 | 540 | 559 | +0.18% | 109,000 | - | -2.44% | - | - |
11/19 | 546 | 561 | 543 | 558 | +2.39% | 99,900 | - | -2.79% | - | - |
11/18 | 544 | 554 | 534 | 545 | +0.74% | 115,700 | - | -5.22% | - | - |
11/17 | 560 | 563 | 529 | 541 | -3.91% | 170,800 | - | -6.4% | - | - |
11/16 | 574 | 585 | 556 | 563 | -3.1% | 164,900 | - | -2.93% | - | - |
11/13 | 568 | 586 | 568 | 581 | +0.52% | 98,200 | - | -0.17% | - | - |
11/12 | 583 | 588 | 577 | 578 | -1.03% | 109,700 | - | -0.86% | - | - |
11/11 | 595 | 600 | 580 | 584 | -0.17% | 154,500 | - | +0.17% | - | - |
11/10 | 592 | 604 | 578 | 585 | +1.21% | 158,100 | - | +0.34% | - | - |
11/09 | 575 | 588 | 566 | 578 | +1.05% | 115,400 | - | -1.2% | - | - |
11/06 | 563 | 575 | 561 | 572 | +0.53% | 181,000 | - | -2.56% | - | - |
11/05 | 574 | 582 | 561 | 569 | -0.7% | 129,400 | - | -3.56% | - | - |
11/04 | 566 | 585 | 561 | 573 | -0.35% | 175,600 | - | -3.21% | - | - |
11/02 | 589 | 589 | 572 | 575 | -2.71% | 133,100 | - | -3.36% | - | - |