株価チャート
2009/07/09~2010/03/31
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 | 255 | 255 | 255 | 255 | 0% | 2,000 | 22億6885万 | +3.24% | - | 0.22 |
03/30 | 255 | 255 | 255 | 255 | +1.59% | 3,000 | - | +2.82% | - | - |
03/29 | 251 | 251 | 251 | 251 | -0.79% | 1,000 | - | 0% | - | - |
03/26 | 253 | 259 | 251 | 253 | -4.89% | 12,000 | - | 0% | - | - |
03/25 | 267 | 267 | 266 | 266 | +2.31% | 4,000 | - | +4.72% | - | - |
03/24 | 265 | 265 | 260 | 260 | -1.52% | 4,000 | - | +2.36% | - | - |
03/23 | 251 | 264 | 250 | 264 | -0.75% | 6,000 | - | +3.94% | - | - |
03/19 | 266 | 266 | 266 | 266 | +6.4% | 1,000 | - | +3.91% | - | - |
03/18 | 250 | 250 | 249 | 250 | +1.63% | 5,000 | - | -2.34% | - | - |
03/17 | 242 | 246 | 242 | 246 | -3.15% | 2,000 | - | -4.28% | - | - |
03/16 | 254 | 254 | 254 | 254 | -0.78% | 1,000 | - | -1.93% | - | - |
03/15 | 241 | 257 | 241 | 256 | +8.02% | 4,000 | - | -1.16% | - | - |
03/12 | 235 | 237 | 235 | 237 | +0.85% | 5,000 | - | -8.85% | - | - |
03/11 | 235 | 235 | 235 | 235 | 0% | 2,000 | - | -10.31% | - | - |
03/09 | 235 | 235 | 235 | 235 | -1.67% | 1,000 | - | -10.98% | - | - |
03/08 | 230 | 239 | 230 | 239 | +3.91% | 22,000 | - | -9.81% | - | - |
03/05 | 229 | 230 | 229 | 230 | 0% | 3,000 | - | -13.86% | - | - |
03/04 | 230 | 230 | 230 | 230 | 0% | 2,000 | - | -14.5% | - | - |
03/03 | 230 | 236 | 230 | 230 | -0.43% | 4,000 | - | -15.13% | - | - |
03/02 | 234 | 234 | 231 | 231 | -0.86% | 4,000 | - | -15.38% | - | - |
03/01 | 233 | 233 | 233 | 233 | 0% | 1,000 | - | -15.27% | - | - |
02/26 | 245 | 245 | 233 | 233 | -7.54% | 12,000 | - | -15.88% | - | - |
02/25 | 252 | 252 | 252 | 252 | +2.44% | 2,000 | - | -9.68% | - | - |
02/22 | 246 | 246 | 246 | 246 | -10.87% | 1,000 | - | -12.46% | - | - |
02/15 | 276 | 276 | 276 | 276 | 0% | 1,000 | - | -2.47% | - | - |
02/05 | 276 | 276 | 276 | 276 | -14.02% | 1,000 | - | -3.5% | - | - |
01/26 | 321 | 321 | 321 | 321 | +3.22% | 1,000 | - | +10.69% | - | - |
01/25 | 279 | 311 | 279 | 311 | +15.19% | 3,000 | - | +6.87% | - | - |
01/15 | 270 | 270 | 270 | 270 | 0% | 1,000 | - | -7.85% | - | - |
01/14 | 275 | 275 | 270 | 270 | 0% | 5,000 | - | -9.09% | - | - |
01/13 | 270 | 270 | 270 | 270 | -10% | 2,000 | - | -10% | - | - |
01/08 | 300 | 300 | 300 | 300 | +8.7% | 1,000 | - | -1.32% | - | - |
01/05 | 276 | 276 | 276 | 276 | -0.36% | 4,000 | - | -9.8% | - | - |
2009 |
12/25 | 277 | 277 | 277 | 277 | -0.36% | 1,000 | - | -10.65% | - | - |
12/24 | 273 | 278 | 273 | 278 | +3.35% | 3,000 | - | -11.46% | - | - |
12/22 | 269 | 269 | 250 | 269 | -1.82% | 17,000 | - | -15.41% | - | - |
12/21 | 274 | 274 | 274 | 274 | -6.8% | 2,000 | - | -14.91% | - | - |
12/18 | 294 | 294 | 294 | 294 | +3.16% | 5,000 | - | -9.82% | - | - |
12/17 | 273 | 285 | 273 | 285 | +7.55% | 3,000 | - | -13.37% | - | - |
12/14 | 265 | 265 | 265 | 265 | -4.68% | 1,000 | - | -20.42% | - | - |
12/03 | 278 | 278 | 278 | 278 | +1.46% | 1,000 | - | -17.51% | - | - |
11/27 | 274 | 274 | 274 | 274 | 0% | 1,000 | - | -19.65% | - | - |
11/25 | 274 | 274 | 274 | 274 | -2.14% | 2,000 | - | -20.58% | - | - |
11/18 | 280 | 280 | 280 | 280 | -3.45% | 1,000 | - | -19.77% | - | - |
11/16 | 290 | 290 | 290 | 290 | +1.05% | 2,000 | - | -17.61% | - | - |
11/13 | 287 | 287 | 287 | 287 | +0.35% | 1,000 | - | -19.38% | - | - |
11/12 | 286 | 286 | 286 | 286 | -3.05% | 1,000 | - | -20.33% | - | - |
11/11 | 290 | 295 | 290 | 295 | 0% | 2,000 | - | -18.73% | - | - |
11/10 | 290 | 300 | 290 | 295 | -18.06% | 10,000 | - | -19.4% | - | - |
10/26 | 360 | 360 | 360 | 360 | 0% | 2,000 | - | -2.7% | - | - |
10/20 | 360 | 365 | 360 | 360 | 0% | 5,000 | - | -2.7% | - | - |
10/15 | 360 | 360 | 360 | 360 | +0.28% | 1,000 | - | -2.96% | - | - |
10/14 | 388 | 388 | 355 | 359 | -0.28% | 4,000 | - | -3.49% | - | - |
10/13 | 360 | 360 | 360 | 360 | 0% | 3,000 | - | -3.49% | - | - |
10/09 | 360 | 360 | 360 | 360 | +0.28% | 4,000 | - | -3.74% | - | - |
10/08 | 359 | 359 | 359 | 359 | 0% | 1,000 | - | -4.52% | - | - |
10/07 | 359 | 359 | 359 | 359 | -3.75% | 1,000 | - | -4.77% | - | - |
09/25 | 373 | 373 | 373 | 373 | 0% | 2,000 | - | -1.32% | - | - |
09/18 | 373 | 373 | 373 | 373 | 0% | 3,000 | - | -1.58% | - | - |
09/17 | 373 | 373 | 373 | 373 | -0.27% | 3,000 | - | -1.84% | - | - |
09/16 | 374 | 374 | 374 | 374 | 0% | 3,000 | - | -1.84% | - | - |
09/15 | 374 | 374 | 374 | 374 | 0% | 1,000 | - | -2.35% | - | - |
09/08 | 374 | 374 | 374 | 374 | 0% | 2,000 | - | -2.35% | - | - |
09/07 | 374 | 374 | 374 | 374 | 0% | 1,000 | - | -2.6% | - | - |
09/04 | 374 | 374 | 374 | 374 | 0% | 3,000 | - | -2.6% | - | - |
09/03 | 374 | 374 | 374 | 374 | 0% | 1,000 | - | -2.86% | - | - |
09/02 | 369 | 374 | 369 | 374 | +1.36% | 2,000 | - | -3.11% | - | - |
09/01 | 369 | 369 | 369 | 369 | 0% | 1,000 | - | -4.4% | - | - |
08/31 | 378 | 378 | 369 | 369 | -2.38% | 4,000 | - | -4.4% | - | - |
08/28 | 378 | 378 | 378 | 378 | 0% | 4,000 | - | -2.33% | - | - |
08/27 | 378 | 378 | 378 | 378 | 0% | 3,000 | - | -2.33% | - | - |
08/26 | 378 | 378 | 378 | 378 | 0% | 1,000 | - | -2.33% | - | - |
08/25 | 379 | 379 | 378 | 378 | 0% | 3,000 | - | -2.33% | - | - |
08/24 | 378 | 378 | 378 | 378 | +0.27% | 1,000 | - | -2.33% | - | - |
08/21 | 377 | 377 | 377 | 377 | 0% | 1,000 | - | -2.58% | - | - |
08/18 | 386 | 386 | 377 | 377 | -2.33% | 3,000 | - | -2.84% | - | - |
08/17 | 386 | 386 | 386 | 386 | +0.26% | 1,000 | - | -0.52% | - | - |
08/14 | 385 | 385 | 385 | 385 | +0.52% | 1,000 | - | -0.52% | - | - |
08/13 | 398 | 398 | 383 | 383 | -3.77% | 2,000 | - | -1.03% | - | - |
08/12 | 398 | 398 | 398 | 398 | 0% | 1,000 | - | +2.58% | - | - |
08/11 | 398 | 398 | 398 | 398 | +1.79% | 1,000 | - | +2.84% | - | - |
08/10 | 398 | 398 | 391 | 391 | -1.76% | 2,000 | - | +1.3% | - | - |
08/07 | 398 | 398 | 398 | 398 | 0% | 1,000 | - | +3.11% | - | - |
08/06 | 398 | 398 | 398 | 398 | -0.5% | 2,000 | - | +3.11% | - | - |
08/05 | 400 | 400 | 400 | 400 | 0% | 3,000 | - | +3.9% | - | - |
08/04 | 390 | 400 | 390 | 400 | +2.56% | 4,000 | - | +3.9% | - | - |
08/03 | 390 | 390 | 390 | 390 | 0% | 1,000 | - | +1.56% | - | - |
07/31 | 390 | 390 | 390 | 390 | -0.26% | 1,000 | - | +2.09% | - | - |
07/30 | 391 | 391 | 391 | 391 | +2.62% | 3,000 | - | +2.62% | - | - |
07/29 | 390 | 390 | 381 | 381 | -3.05% | 3,000 | - | +0.53% | - | - |
07/27 | 393 | 393 | 393 | 393 | +3.15% | 1,000 | - | +4.24% | - | - |
07/24 | 381 | 381 | 381 | 381 | 0% | 1,000 | - | +1.6% | - | - |
07/22 | 381 | 381 | 381 | 381 | 0% | 9,000 | - | +2.14% | - | - |
07/21 | 381 | 381 | 381 | 381 | 0% | 4,000 | - | +2.7% | - | - |
07/16 | 381 | 381 | 381 | 381 | 0% | 2,000 | - | +3.25% | - | - |
07/15 | 381 | 381 | 381 | 381 | 0% | 3,000 | - | +3.81% | - | - |
07/14 | 381 | 381 | 381 | 381 | 0% | 1,000 | - | +4.67% | - | - |
07/13 | 381 | 381 | 381 | 381 | 0% | 1,000 | - | +5.25% | - | - |
07/10 | 381 | 381 | 381 | 381 | 0% | 2,000 | - | +6.13% | - | - |
07/09 | 381 | 381 | 381 | 381 | 0% | 1,000 | - | +7.02% | - | - |