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 | 341 | 348 | 340 | 343 | +0.29% | 111,000 | 384億1222万 | +5.86% | 13.04 | 0.71 |
03/30 | 335 | 342 | 333 | 342 | +2.09% | 139,000 | - | +5.88% | - | - |
03/29 | 326 | 338 | 325 | 335 | -0.89% | 65,000 | - | +4.04% | - | - |
03/26 | 335 | 338 | 333 | 338 | +0.9% | 97,000 | - | +5.3% | - | - |
03/25 | 336 | 337 | 333 | 335 | -0.3% | 97,000 | - | +4.36% | - | - |
03/24 | 335 | 338 | 331 | 336 | +1.82% | 97,000 | - | +5% | - | - |
03/23 | 332 | 333 | 327 | 330 | +1.54% | 192,000 | - | +3.45% | - | - |
03/19 | 320 | 325 | 318 | 325 | +2.2% | 90,000 | - | +2.2% | - | - |
03/18 | 318 | 322 | 318 | 318 | -0.63% | 38,000 | - | 0% | - | - |
03/17 | 320 | 320 | 316 | 320 | 0% | 111,000 | - | +0.63% | - | - |
03/16 | 324 | 327 | 320 | 320 | -1.54% | 111,000 | - | +0.63% | - | - |
03/15 | 324 | 326 | 324 | 325 | +0.31% | 32,000 | - | +2.2% | - | - |
03/12 | 321 | 324 | 321 | 324 | 0% | 77,000 | - | +1.89% | - | - |
03/11 | 324 | 325 | 320 | 324 | +0.31% | 61,000 | - | +1.89% | - | - |
03/10 | 315 | 324 | 315 | 323 | +0.31% | 106,000 | - | +1.57% | - | - |
03/09 | 322 | 322 | 319 | 322 | -0.92% | 69,000 | - | +0.94% | - | - |
03/08 | 323 | 325 | 321 | 325 | +1.56% | 72,000 | - | +1.88% | - | - |
03/05 | 320 | 322 | 319 | 320 | +0.95% | 56,000 | - | +0.31% | - | - |
03/04 | 313 | 319 | 313 | 317 | +0.32% | 76,000 | - | -0.94% | - | - |
03/03 | 319 | 319 | 315 | 316 | -0.32% | 148,000 | - | -1.25% | - | - |
03/02 | 311 | 317 | 308 | 317 | +2.92% | 187,000 | - | -1.25% | - | - |
03/01 | 308 | 310 | 306 | 308 | 0% | 110,000 | - | -4.35% | - | - |
02/26 | 314 | 316 | 307 | 308 | -1.91% | 128,000 | - | -4.64% | - | - |
02/25 | 317 | 317 | 312 | 314 | -0.63% | 80,000 | - | -3.38% | - | - |
02/24 | 311 | 316 | 311 | 316 | -0.63% | 77,000 | - | -3.07% | - | - |
02/23 | 318 | 318 | 312 | 318 | -0.93% | 150,000 | - | -2.75% | - | - |
02/22 | 317 | 321 | 317 | 321 | +1.9% | 97,000 | - | -2.13% | - | - |
02/19 | 319 | 319 | 315 | 315 | -1.25% | 54,000 | - | -4.26% | - | - |
02/18 | 323 | 323 | 317 | 319 | -0.31% | 52,000 | - | -3.33% | - | - |
02/17 | 315 | 320 | 315 | 320 | +2.24% | 88,000 | - | -3.03% | - | - |
02/16 | 315 | 317 | 312 | 313 | -0.32% | 75,000 | - | -5.44% | - | - |
02/15 | 319 | 320 | 313 | 314 | -1.26% | 117,000 | - | -5.14% | - | - |
02/12 | 318 | 324 | 315 | 318 | +0.95% | 100,000 | - | -4.22% | - | - |
02/10 | 320 | 320 | 315 | 315 | 0% | 65,000 | - | -5.12% | - | - |
02/09 | 318 | 322 | 315 | 315 | -1.25% | 85,000 | - | -5.12% | - | - |
02/08 | 319 | 322 | 318 | 319 | -0.62% | 115,000 | - | -4.2% | - | - |
02/05 | 325 | 325 | 313 | 321 | -2.73% | 109,000 | - | -3.6% | - | - |
02/04 | 328 | 331 | 326 | 330 | 0% | 105,000 | - | -0.9% | - | - |
02/03 | 332 | 334 | 329 | 330 | -0.6% | 70,000 | - | -0.9% | - | - |
02/02 | 329 | 335 | 327 | 332 | 0% | 59,000 | - | -0.3% | - | - |
02/01 | 339 | 339 | 327 | 332 | -1.78% | 106,000 | - | 0% | - | - |
01/29 | 334 | 343 | 331 | 338 | +2.11% | 151,000 | - | +1.81% | - | - |
01/28 | 332 | 332 | 327 | 331 | +0.61% | 41,000 | - | -0.3% | - | - |
01/27 | 332 | 335 | 329 | 329 | -1.79% | 81,000 | - | -0.6% | - | - |
01/26 | 340 | 341 | 335 | 335 | -1.47% | 64,000 | - | +1.21% | - | - |
01/25 | 340 | 342 | 339 | 340 | 0% | 94,000 | - | +2.72% | - | - |
01/22 | 342 | 342 | 336 | 340 | -1.16% | 100,000 | - | +3.03% | - | - |
01/21 | 336 | 344 | 335 | 344 | +1.47% | 91,000 | - | +4.24% | - | - |
01/20 | 342 | 343 | 338 | 339 | -0.88% | 92,000 | - | +3.04% | - | - |
01/19 | 342 | 347 | 342 | 342 | 0% | 58,000 | - | +3.95% | - | - |
01/18 | 343 | 344 | 340 | 342 | -0.87% | 79,000 | - | +3.95% | - | - |
01/15 | 340 | 345 | 335 | 345 | +2.37% | 123,000 | - | +5.18% | - | - |
01/14 | 336 | 339 | 333 | 337 | +1.2% | 74,000 | - | +2.74% | - | - |
01/13 | 338 | 343 | 332 | 333 | -0.3% | 127,000 | - | +1.52% | - | - |
01/12 | 329 | 337 | 329 | 334 | +1.52% | 85,000 | - | +1.83% | - | - |
01/08 | 327 | 335 | 327 | 329 | +2.81% | 165,000 | - | +0.3% | - | - |
01/07 | 325 | 325 | 315 | 320 | -0.31% | 240,000 | - | -2.44% | - | - |
01/06 | 325 | 326 | 321 | 321 | -1.83% | 175,000 | - | -2.13% | - | - |
01/05 | 325 | 328 | 325 | 327 | 0% | 64,000 | - | -0.3% | - | - |
01/04 | 324 | 330 | 324 | 327 | +0.93% | 58,000 | - | -0.3% | - | - |
2009 |
12/30 | 332 | 332 | 324 | 324 | -0.92% | 51,000 | - | -1.22% | - | - |
12/29 | 325 | 328 | 321 | 327 | +0.62% | 76,000 | - | -0.3% | - | - |
12/28 | 322 | 330 | 321 | 325 | +1.25% | 115,000 | - | -0.61% | - | - |
12/25 | 325 | 325 | 319 | 321 | -0.93% | 130,000 | - | -1.83% | - | - |
12/24 | 327 | 330 | 323 | 324 | -1.52% | 199,000 | - | -0.92% | - | - |
12/22 | 337 | 338 | 328 | 329 | +0.61% | 373,000 | - | +0.92% | - | - |
12/21 | 323 | 327 | 321 | 327 | +1.55% | 193,000 | - | +0.31% | - | - |
12/18 | 321 | 325 | 320 | 322 | +0.31% | 165,000 | - | -1.23% | - | - |
12/17 | 328 | 329 | 321 | 321 | -3.02% | 166,000 | - | -1.53% | - | - |
12/16 | 330 | 337 | 328 | 331 | +1.22% | 115,000 | - | +1.53% | - | - |
12/15 | 332 | 335 | 327 | 327 | -0.91% | 75,000 | - | +0.31% | - | - |
12/14 | 327 | 330 | 324 | 330 | -0.6% | 88,000 | - | +1.23% | - | - |
12/11 | 335 | 336 | 327 | 332 | -2.06% | 131,000 | - | +1.84% | - | - |
12/10 | 344 | 344 | 335 | 339 | +3.04% | 198,000 | - | +3.99% | - | - |
12/09 | 332 | 332 | 326 | 329 | +0.3% | 88,000 | - | +0.92% | - | - |
12/08 | 330 | 332 | 321 | 328 | -2.09% | 102,000 | - | +0.31% | - | - |
12/07 | 340 | 342 | 333 | 335 | 0% | 78,000 | - | +2.45% | - | - |
12/04 | 342 | 348 | 332 | 335 | -2.33% | 129,000 | - | +2.13% | - | - |
12/03 | 338 | 349 | 336 | 343 | +3% | 161,000 | - | +4.57% | - | - |
12/02 | 337 | 344 | 321 | 333 | +0.3% | 168,000 | - | +1.52% | - | - |
12/01 | 316 | 338 | 316 | 332 | +5.4% | 206,000 | - | +1.22% | - | - |
11/30 | 316 | 324 | 309 | 315 | -1.25% | 188,000 | - | -4.26% | - | - |
11/27 | 323 | 325 | 314 | 319 | -1.24% | 62,000 | - | -3.33% | - | - |
11/26 | 320 | 326 | 319 | 323 | -0.62% | 47,000 | - | -2.42% | - | - |
11/25 | 324 | 326 | 322 | 325 | +1.88% | 94,000 | - | -2.11% | - | - |
11/24 | 314 | 325 | 314 | 319 | 0% | 64,000 | - | -4.2% | - | - |
11/20 | 321 | 325 | 313 | 319 | +0.95% | 172,000 | - | -4.49% | - | - |
11/19 | 317 | 318 | 313 | 316 | 0% | 53,000 | - | -5.67% | - | - |
11/18 | 313 | 320 | 310 | 316 | +0.96% | 72,000 | - | -5.95% | - | - |
11/17 | 321 | 321 | 312 | 313 | -2.49% | 44,000 | - | -7.12% | - | - |
11/16 | 325 | 325 | 315 | 321 | -1.23% | 64,000 | - | -5.03% | - | - |
11/13 | 326 | 328 | 324 | 325 | +0.62% | 37,000 | - | -4.13% | - | - |
11/12 | 328 | 328 | 321 | 323 | -1.52% | 61,000 | - | -5% | - | - |
11/11 | 335 | 335 | 327 | 328 | -0.91% | 56,000 | - | -3.81% | - | - |
11/10 | 330 | 331 | 326 | 331 | +0.3% | 44,000 | - | -3.22% | - | - |
11/09 | 334 | 334 | 330 | 330 | -0.9% | 48,000 | - | -4.07% | - | - |
11/06 | 335 | 335 | 331 | 333 | +0.6% | 36,000 | - | -3.48% | - | - |
11/05 | 333 | 333 | 331 | 331 | -0.3% | 31,000 | - | -4.61% | - | - |
11/04 | 336 | 336 | 332 | 332 | -2.35% | 70,000 | - | -4.87% | - | - |
11/02 | 341 | 341 | 335 | 340 | -0.29% | 43,000 | - | -3.13% | - | - |