株価チャート
2009/10/27~2010/03/25
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 |
03/25 | 248 | 248 | 216 | 235 | -4.08% | 25,600 | - | +6.82% | - | - |
03/24 | 245 | 249 | 243 | 245 | 0% | 10,800 | - | +11.87% | - | - |
03/23 | 240 | 245 | 240 | 245 | +2.08% | 7,100 | - | +12.39% | - | - |
03/19 | 243 | 243 | 240 | 240 | -1.23% | 6,800 | - | +10.6% | - | - |
03/18 | 233 | 243 | 232 | 243 | +6.58% | 10,200 | - | +13.02% | - | - |
03/17 | 230 | 232 | 226 | 228 | -0.44% | 4,600 | - | +6.54% | - | - |
03/16 | 228 | 229 | 227 | 229 | 0% | 4,100 | - | +7.01% | - | - |
03/15 | 227 | 229 | 226 | 229 | +1.33% | 4,300 | - | +7.51% | - | - |
03/12 | 227 | 228 | 224 | 226 | 0% | 2,800 | - | +6.1% | - | - |
03/11 | 224 | 230 | 222 | 226 | +1.8% | 5,200 | - | +6.6% | - | - |
03/10 | 218 | 222 | 218 | 222 | +3.26% | 4,900 | - | +5.21% | - | - |
03/09 | 215 | 219 | 215 | 215 | -1.83% | 4,000 | - | +1.9% | - | - |
03/08 | 219 | 219 | 211 | 219 | +3.79% | 7,500 | - | +3.79% | - | - |
03/05 | 209 | 213 | 209 | 211 | +1.93% | 2,100 | - | +0.48% | - | - |
03/04 | 205 | 212 | 204 | 207 | -0.96% | 7,600 | - | -1.43% | - | - |
03/03 | 209 | 209 | 208 | 209 | +1.46% | 800 | - | -0.48% | - | - |
03/02 | 206 | 207 | 204 | 206 | +0.49% | 4,000 | - | -1.9% | - | - |
03/01 | 205 | 209 | 203 | 205 | -1.91% | 5,800 | - | -2.38% | - | - |
02/26 | 209 | 209 | 208 | 209 | +1.46% | 900 | - | -0.48% | - | - |
02/25 | 209 | 209 | 205 | 206 | -1.44% | 6,200 | - | -1.9% | - | - |
02/24 | 209 | 209 | 208 | 209 | 0% | 2,300 | - | -0.48% | - | - |
02/23 | 209 | 209 | 204 | 209 | 0% | 4,100 | - | -0.48% | - | - |
02/22 | 209 | 209 | 207 | 209 | 0% | 5,000 | - | -0.48% | - | - |
02/19 | 209 | 209 | 208 | 209 | 0% | 1,200 | - | 0% | - | - |
02/18 | 215 | 215 | 209 | 209 | -1.88% | 7,800 | - | 0% | - | - |
02/17 | 213 | 215 | 209 | 213 | 0% | 3,600 | - | +1.91% | - | - |
02/16 | 214 | 214 | 213 | 213 | -0.47% | 1,900 | - | +2.4% | - | - |
02/15 | 217 | 218 | 213 | 214 | +1.42% | 2,600 | - | +2.88% | - | - |
02/12 | 213 | 216 | 211 | 211 | -0.47% | 1,100 | - | +1.93% | - | - |
02/10 | 212 | 212 | 210 | 212 | -0.93% | 1,200 | - | +2.42% | - | - |
02/09 | 210 | 214 | 210 | 214 | 0% | 2,800 | - | +3.38% | - | - |
02/08 | 216 | 216 | 214 | 214 | -0.93% | 2,600 | - | +3.88% | - | - |
02/05 | 216 | 216 | 212 | 216 | +0.47% | 1,200 | - | +5.37% | - | - |
02/04 | 215 | 215 | 209 | 215 | +2.87% | 4,000 | - | +4.88% | - | - |
02/03 | 215 | 215 | 209 | 209 | -2.79% | 1,600 | - | +2.45% | - | - |
02/02 | 210 | 215 | 207 | 215 | +3.37% | 5,200 | - | +5.91% | - | - |
02/01 | 210 | 210 | 204 | 208 | +1.96% | 1,200 | - | +2.46% | - | - |
01/29 | 207 | 209 | 204 | 204 | -1.92% | 3,800 | - | +0.99% | - | - |
01/28 | 208 | 209 | 207 | 208 | 0% | 800 | - | +2.97% | - | - |
01/27 | 209 | 209 | 207 | 208 | 0% | 1,900 | - | +3.48% | - | - |
01/26 | 208 | 208 | 204 | 208 | +0.48% | 2,900 | - | +3.48% | - | - |
01/25 | 208 | 208 | 205 | 207 | 0% | 6,300 | - | +3.5% | - | - |
01/22 | 205 | 209 | 203 | 207 | +0.98% | 5,400 | - | +3.5% | - | - |
01/21 | 204 | 205 | 203 | 205 | +0.49% | 2,400 | - | +3.02% | - | - |
01/20 | 204 | 204 | 203 | 204 | +0.49% | 2,100 | - | +2.51% | - | - |
01/19 | 200 | 204 | 200 | 203 | 0% | 4,100 | - | +2.53% | - | - |
01/18 | 205 | 205 | 202 | 203 | 0% | 3,200 | - | +2.53% | - | - |
01/15 | 203 | 203 | 198 | 203 | +1.5% | 5,600 | - | +3.05% | - | - |
01/14 | 200 | 200 | 199 | 200 | +0.5% | 2,700 | - | +1.52% | - | - |
01/13 | 204 | 204 | 199 | 199 | -2.45% | 4,500 | - | +1.02% | - | - |
01/12 | 204 | 204 | 202 | 204 | +2% | 1,100 | - | +3.55% | - | - |
01/08 | 201 | 201 | 200 | 200 | -0.99% | 1,600 | - | +2.04% | - | - |
01/07 | 205 | 205 | 202 | 202 | -0.98% | 3,300 | - | +3.06% | - | - |
01/06 | 204 | 204 | 201 | 204 | 0% | 3,300 | - | +4.62% | - | - |
01/05 | 205 | 205 | 202 | 204 | +3.55% | 1,500 | - | +4.62% | - | - |
01/04 | 200 | 201 | 197 | 197 | -1.5% | 2,600 | - | +1.55% | - | - |
2009 |
12/30 | 200 | 200 | 198 | 200 | +1.01% | 3,700 | - | +3.09% | - | - |
12/29 | 199 | 201 | 197 | 198 | -0.5% | 5,100 | - | +2.06% | - | - |
12/28 | 198 | 199 | 197 | 199 | +1.02% | 4,500 | - | +2.58% | - | - |
12/25 | 198 | 198 | 197 | 197 | 0% | 6,500 | - | +2.07% | - | - |
12/24 | 197 | 197 | 195 | 197 | +0.51% | 1,800 | - | +2.6% | - | - |
12/22 | 194 | 196 | 193 | 196 | +1.55% | 3,900 | - | +2.08% | - | - |
12/21 | 194 | 194 | 193 | 193 | -0.52% | 1,000 | - | +0.52% | - | - |
12/18 | 196 | 196 | 190 | 194 | -1.52% | 1,600 | - | +1.57% | - | - |
12/17 | 193 | 197 | 192 | 197 | +1.55% | 7,300 | - | +2.6% | - | - |
12/16 | 193 | 194 | 191 | 194 | +2.11% | 1,800 | - | +1.57% | - | - |
12/15 | 194 | 194 | 190 | 190 | -2.06% | 1,200 | - | -1.04% | - | - |
12/14 | 196 | 196 | 193 | 194 | -0.51% | 1,800 | - | +1.04% | - | - |
12/11 | 194 | 195 | 190 | 195 | +1.04% | 1,600 | - | +1.56% | - | - |
12/10 | 192 | 193 | 191 | 193 | +1.05% | 600 | - | +0.52% | - | - |
12/09 | 193 | 193 | 191 | 191 | -1.04% | 500 | - | -0.52% | - | - |
12/08 | 190 | 193 | 190 | 193 | -1.03% | 2,100 | - | +0.52% | - | - |
12/07 | 193 | 195 | 193 | 195 | 0% | 1,000 | - | +1.56% | - | - |
12/04 | 191 | 195 | 191 | 195 | 0% | 1,500 | - | +1.56% | - | - |
12/03 | 190 | 195 | 190 | 195 | +3.17% | 1,400 | - | +1.56% | - | - |
12/02 | 191 | 191 | 189 | 189 | +0.53% | 1,200 | - | -1.56% | - | - |
12/01 | 195 | 195 | 187 | 188 | -1.57% | 2,500 | - | -2.08% | - | - |
11/30 | 192 | 194 | 191 | 191 | -0.52% | 400 | - | -0.52% | - | - |
11/27 | 193 | 193 | 192 | 192 | -0.52% | 200 | - | 0% | - | - |
11/26 | 194 | 194 | 185 | 193 | -1.03% | 1,200 | - | +0.52% | - | - |
11/25 | 197 | 197 | 195 | 195 | +1.56% | 5,100 | - | +1.56% | - | - |
11/24 | 194 | 194 | 190 | 192 | 0% | 1,900 | - | -0.52% | - | - |
11/20 | 185 | 192 | 180 | 192 | +5.49% | 1,700 | - | -0.52% | - | - |
11/19 | 182 | 187 | 182 | 182 | -0.55% | 1,500 | - | -5.7% | - | - |
11/18 | 184 | 184 | 183 | 183 | -1.08% | 500 | - | -5.67% | - | - |
11/17 | 191 | 192 | 185 | 185 | -2.63% | 2,000 | - | -5.13% | - | - |
11/16 | 194 | 194 | 188 | 190 | +1.06% | 1,200 | - | -2.56% | - | - |
11/13 | 192 | 194 | 188 | 188 | -4.57% | 5,000 | - | -3.59% | - | - |
11/12 | 197 | 197 | 196 | 197 | +1.03% | 500 | - | +1.03% | - | - |
11/11 | 195 | 196 | 195 | 195 | 0% | 500 | - | 0% | - | - |
11/10 | 195 | 195 | 195 | 195 | 0% | 400 | - | 0% | - | - |
11/09 | 195 | 195 | 195 | 195 | +1.04% | 100 | - | 0% | - | - |
11/06 | 194 | 194 | 192 | 193 | -2.03% | 1,200 | - | -0.52% | - | - |
11/05 | 198 | 198 | 194 | 197 | 0% | 1,000 | - | +1.55% | - | - |
11/04 | 195 | 197 | 195 | 197 | +1.03% | 400 | - | +1.55% | - | - |
11/02 | 194 | 195 | 193 | 195 | 0% | 1,900 | - | +0.52% | - | - |
10/30 | 192 | 195 | 192 | 195 | +1.56% | 2,600 | - | +0.52% | - | - |
10/29 | 193 | 195 | 192 | 192 | -1.03% | 1,200 | - | -1.03% | - | - |
10/28 | 195 | 195 | 194 | 194 | +0.52% | 300 | - | -0.51% | - | - |
10/27 | 193 | 193 | 193 | 193 | 0% | 200 | - | -1.03% | - | - |