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 | 318 | 321 | 318 | 321 | +1.58% | 8,600 | 85億3202万 | +0.31% | - | 0.96 |
03/30 | 310 | 318 | 310 | 316 | +1.94% | 8,300 | - | -0.94% | - | - |
03/29 | 310 | 314 | 310 | 310 | -4.62% | 12,000 | - | -2.82% | - | - |
03/26 | 323 | 325 | 321 | 325 | +0.62% | 31,400 | - | +1.88% | - | - |
03/25 | 323 | 325 | 323 | 323 | 0% | 16,600 | - | +1.57% | - | - |
03/24 | 321 | 324 | 321 | 323 | +0.31% | 6,200 | - | +1.57% | - | - |
03/23 | 320 | 323 | 318 | 322 | +0.31% | 11,300 | - | +1.58% | - | - |
03/19 | 320 | 323 | 319 | 321 | +0.94% | 9,700 | - | +1.58% | - | - |
03/18 | 319 | 320 | 318 | 318 | -0.63% | 5,400 | - | +0.63% | - | - |
03/17 | 319 | 320 | 319 | 320 | +0.31% | 7,000 | - | +1.59% | - | - |
03/16 | 320 | 320 | 318 | 319 | 0% | 2,600 | - | +1.27% | - | - |
03/15 | 321 | 322 | 319 | 319 | -0.62% | 5,200 | - | +1.59% | - | - |
03/12 | 322 | 322 | 318 | 321 | +0.31% | 14,700 | - | +2.23% | - | - |
03/11 | 320 | 322 | 317 | 320 | +0.95% | 5,400 | - | +1.91% | - | - |
03/10 | 322 | 323 | 317 | 317 | -1.55% | 7,900 | - | +0.96% | - | - |
03/09 | 324 | 326 | 322 | 322 | -0.62% | 5,800 | - | +2.55% | - | - |
03/08 | 324 | 326 | 322 | 324 | 0% | 7,000 | - | +3.51% | - | - |
03/05 | 326 | 327 | 322 | 324 | +1.57% | 6,700 | - | +3.51% | - | - |
03/04 | 322 | 323 | 319 | 319 | -0.93% | 5,200 | - | +2.24% | - | - |
03/03 | 321 | 323 | 321 | 322 | -0.62% | 4,200 | - | +3.21% | - | - |
03/02 | 320 | 324 | 315 | 324 | +1.57% | 5,600 | - | +3.85% | - | - |
03/01 | 317 | 320 | 315 | 319 | +0.63% | 5,500 | - | +2.24% | - | - |
02/26 | 320 | 321 | 317 | 317 | 0% | 6,100 | - | +1.6% | - | - |
02/25 | 310 | 317 | 310 | 317 | +2.26% | 4,100 | - | +1.28% | - | - |
02/24 | 310 | 315 | 310 | 310 | -0.32% | 5,500 | - | -0.96% | - | - |
02/23 | 314 | 314 | 311 | 311 | -1.27% | 2,200 | - | -0.64% | - | - |
02/22 | 308 | 315 | 308 | 315 | +2.94% | 5,600 | - | +0.32% | - | - |
02/19 | 309 | 311 | 306 | 306 | +0.33% | 4,800 | - | -2.55% | - | - |
02/18 | 309 | 313 | 303 | 305 | -1.61% | 8,900 | - | -3.17% | - | - |
02/17 | 307 | 310 | 307 | 310 | +1.64% | 5,400 | - | -1.59% | - | - |
02/16 | 307 | 307 | 305 | 305 | -0.33% | 2,700 | - | -3.48% | - | - |
02/15 | 308 | 308 | 306 | 306 | 0% | 2,400 | - | -3.16% | - | - |
02/12 | 309 | 309 | 306 | 306 | +0.33% | 4,900 | - | -3.47% | - | - |
02/10 | 306 | 308 | 305 | 305 | -0.33% | 7,100 | - | -3.79% | - | - |
02/09 | 309 | 309 | 305 | 306 | -0.97% | 8,200 | - | -3.77% | - | - |
02/08 | 312 | 312 | 309 | 309 | -1.28% | 5,900 | - | -2.83% | - | - |
02/05 | 317 | 317 | 312 | 313 | -1.26% | 5,500 | - | -1.88% | - | - |
02/04 | 317 | 318 | 312 | 317 | +0.96% | 3,300 | - | -0.63% | - | - |
02/03 | 312 | 317 | 312 | 314 | +0.64% | 3,400 | - | -1.57% | - | - |
02/02 | 312 | 316 | 310 | 312 | 0% | 5,400 | - | -2.19% | - | - |
02/01 | 312 | 317 | 310 | 312 | -0.64% | 7,100 | - | -2.19% | - | - |
01/29 | 318 | 318 | 314 | 314 | -1.26% | 5,000 | - | -1.57% | - | - |
01/28 | 315 | 318 | 315 | 318 | +0.95% | 3,100 | - | -0.31% | - | - |
01/27 | 325 | 325 | 315 | 315 | -0.63% | 7,600 | - | -0.94% | - | - |
01/26 | 322 | 323 | 317 | 317 | -2.76% | 10,700 | - | -0.31% | - | - |
01/25 | 327 | 327 | 320 | 326 | +0.93% | 10,500 | - | +2.52% | - | - |
01/22 | 320 | 327 | 320 | 323 | 0% | 9,200 | - | +1.89% | - | - |
01/21 | 322 | 329 | 322 | 323 | +0.31% | 8,000 | - | +1.89% | - | - |
01/20 | 323 | 323 | 321 | 322 | +0.31% | 3,400 | - | +1.9% | - | - |
01/19 | 327 | 329 | 321 | 321 | -1.83% | 5,600 | - | +1.58% | - | - |
01/18 | 324 | 327 | 324 | 327 | +0.93% | 6,400 | - | +3.48% | - | - |
01/15 | 317 | 324 | 317 | 324 | +1.57% | 9,900 | - | +2.86% | - | - |
01/14 | 318 | 321 | 317 | 319 | +0.31% | 4,800 | - | +1.59% | - | - |
01/13 | 320 | 324 | 317 | 318 | -0.31% | 7,100 | - | +1.27% | - | - |
01/12 | 321 | 322 | 319 | 319 | -1.54% | 6,800 | - | +1.59% | - | - |
01/08 | 321 | 324 | 320 | 324 | +1.25% | 8,200 | - | +3.51% | - | - |
01/07 | 320 | 321 | 318 | 320 | +0.31% | 3,300 | - | +2.24% | - | - |
01/06 | 319 | 324 | 315 | 319 | +0.31% | 10,500 | - | +2.24% | - | - |
01/05 | 320 | 323 | 318 | 318 | 0% | 6,400 | - | +2.25% | - | - |
01/04 | 315 | 319 | 315 | 318 | +0.95% | 4,400 | - | +2.25% | - | - |
2009 |
12/30 | 315 | 319 | 315 | 315 | -1.25% | 6,300 | - | +1.61% | - | - |
12/29 | 315 | 320 | 314 | 319 | +1.59% | 6,500 | - | +3.24% | - | - |
12/28 | 315 | 317 | 311 | 314 | +0.64% | 8,400 | - | +1.62% | - | - |
12/25 | 310 | 315 | 310 | 312 | -0.64% | 7,400 | - | +1.3% | - | - |
12/24 | 312 | 314 | 311 | 314 | +1.29% | 8,100 | - | +1.95% | - | - |
12/22 | 314 | 314 | 310 | 310 | -0.32% | 11,600 | - | +0.98% | - | - |
12/21 | 314 | 314 | 310 | 311 | -0.96% | 4,300 | - | +1.3% | - | - |
12/18 | 310 | 314 | 310 | 314 | +0.64% | 5,600 | - | +2.28% | - | - |
12/17 | 310 | 313 | 306 | 312 | +0.65% | 9,300 | - | +1.96% | - | - |
12/16 | 307 | 311 | 307 | 310 | +1.64% | 10,100 | - | +1.31% | - | - |
12/15 | 307 | 307 | 305 | 305 | -2.24% | 7,900 | - | -0.33% | - | - |
12/14 | 313 | 313 | 308 | 312 | -0.95% | 8,000 | - | +1.96% | - | - |
12/11 | 315 | 316 | 309 | 315 | +0.64% | 25,600 | - | +2.94% | - | - |
12/10 | 310 | 313 | 306 | 313 | +2.29% | 10,500 | - | +2.29% | - | - |
12/09 | 308 | 312 | 306 | 306 | -1.61% | 3,700 | - | +0.33% | - | - |
12/08 | 312 | 314 | 305 | 311 | 0% | 9,400 | - | +1.63% | - | - |
12/07 | 310 | 311 | 308 | 311 | 0% | 3,900 | - | +1.63% | - | - |
12/04 | 306 | 311 | 306 | 311 | 0% | 2,700 | - | +1.63% | - | - |
12/03 | 308 | 313 | 307 | 311 | +1.3% | 15,000 | - | +1.63% | - | - |
12/02 | 306 | 308 | 301 | 307 | +0.66% | 14,300 | - | +0.33% | - | - |
12/01 | 305 | 305 | 301 | 305 | 0% | 11,100 | - | -0.65% | - | - |
11/30 | 301 | 305 | 299 | 305 | +1.33% | 8,300 | - | -0.65% | - | - |
11/27 | 303 | 303 | 300 | 301 | -0.66% | 2,800 | - | -2.27% | - | - |
11/26 | 306 | 306 | 301 | 303 | -0.33% | 6,400 | - | -1.62% | - | - |
11/25 | 297 | 304 | 296 | 304 | +2.01% | 7,900 | - | -1.62% | - | - |
11/24 | 300 | 300 | 297 | 298 | -0.67% | 7,100 | - | -3.56% | - | - |
11/20 | 299 | 300 | 298 | 300 | 0% | 4,300 | - | -3.23% | - | - |
11/19 | 301 | 302 | 299 | 300 | -0.33% | 5,800 | - | -3.23% | - | - |
11/18 | 304 | 304 | 300 | 301 | -0.99% | 7,200 | - | -3.22% | - | - |
11/17 | 300 | 304 | 299 | 304 | +1% | 8,900 | - | -2.25% | - | - |
11/16 | 305 | 306 | 300 | 301 | -1.31% | 10,100 | - | -3.22% | - | - |
11/13 | 305 | 308 | 304 | 305 | +0.66% | 2,800 | - | -1.93% | - | - |
11/12 | 308 | 308 | 303 | 303 | -1.62% | 10,200 | - | -2.57% | - | - |
11/11 | 311 | 313 | 307 | 308 | -0.96% | 2,200 | - | -0.96% | - | - |
11/10 | 313 | 313 | 311 | 311 | +0.97% | 5,400 | - | 0% | - | - |
11/09 | 307 | 311 | 302 | 308 | +0.65% | 6,500 | - | -0.65% | - | - |
11/06 | 306 | 308 | 305 | 306 | -0.33% | 3,800 | - | -1.29% | - | - |
11/05 | 305 | 307 | 300 | 307 | -0.32% | 7,800 | - | -1.29% | - | - |
11/04 | 309 | 309 | 303 | 308 | -2.53% | 14,700 | - | -0.96% | - | - |
11/02 | 306 | 316 | 306 | 316 | 0% | 8,600 | - | +1.61% | - | - |