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 | 317 | 324 | 316 | 322 | +1.58% | 14,600 | 64億4998万 | +4.89% | 29.65 | 0.29 |
03/30 | 311 | 323 | 308 | 317 | +2.92% | 37,400 | - | +3.59% | - | - |
03/29 | 312 | 312 | 307 | 308 | -1.6% | 11,100 | - | +0.98% | - | - |
03/26 | 309 | 313 | 305 | 313 | +1.29% | 28,400 | - | +2.62% | - | - |
03/25 | 315 | 315 | 308 | 309 | -0.96% | 16,600 | - | +1.64% | - | - |
03/24 | 309 | 314 | 309 | 312 | +1.96% | 8,000 | - | +2.63% | - | - |
03/23 | 307 | 309 | 305 | 306 | 0% | 6,500 | - | +0.99% | - | - |
03/19 | 306 | 308 | 305 | 306 | 0% | 5,000 | - | +0.99% | - | - |
03/18 | 308 | 309 | 305 | 306 | -0.97% | 7,900 | - | +1.32% | - | - |
03/17 | 309 | 310 | 306 | 309 | +0.98% | 3,200 | - | +2.32% | - | - |
03/16 | 306 | 311 | 305 | 306 | 0% | 4,400 | - | +1.66% | - | - |
03/15 | 305 | 309 | 305 | 306 | -0.97% | 4,200 | - | +1.66% | - | - |
03/12 | 309 | 309 | 307 | 309 | +0.32% | 13,300 | - | +2.66% | - | - |
03/11 | 308 | 308 | 305 | 308 | +1.32% | 2,300 | - | +2.67% | - | - |
03/10 | 309 | 312 | 304 | 304 | -1.3% | 16,800 | - | +1.33% | - | - |
03/09 | 313 | 313 | 306 | 308 | -0.96% | 5,200 | - | +2.67% | - | - |
03/08 | 309 | 312 | 303 | 311 | +1.3% | 7,700 | - | +3.67% | - | - |
03/05 | 310 | 313 | 307 | 307 | +0.66% | 10,800 | - | +2.68% | - | - |
03/04 | 309 | 309 | 305 | 305 | -1.93% | 4,400 | - | +2.01% | - | - |
03/03 | 313 | 313 | 309 | 311 | +0.32% | 9,800 | - | +4.01% | - | - |
03/02 | 302 | 310 | 302 | 310 | +3.68% | 20,500 | - | +3.68% | - | - |
03/01 | 297 | 302 | 297 | 299 | +1.01% | 6,000 | - | 0% | - | - |
02/26 | 297 | 299 | 294 | 296 | -0.34% | 17,800 | - | -1% | - | - |
02/25 | 296 | 302 | 296 | 297 | 0% | 13,900 | - | -1% | - | - |
02/24 | 297 | 302 | 293 | 297 | +0.34% | 23,700 | - | -1% | - | - |
02/23 | 293 | 297 | 293 | 296 | 0% | 3,400 | - | -1.66% | - | - |
02/22 | 295 | 297 | 295 | 296 | +0.68% | 3,800 | - | -1.66% | - | - |
02/19 | 295 | 295 | 293 | 294 | -0.34% | 5,600 | - | -2.65% | - | - |
02/18 | 292 | 297 | 292 | 295 | -1.01% | 4,600 | - | -2.64% | - | - |
02/17 | 299 | 299 | 292 | 298 | +1.02% | 11,200 | - | -1.97% | - | - |
02/16 | 297 | 301 | 295 | 295 | -0.34% | 6,300 | - | -2.96% | - | - |
02/15 | 299 | 300 | 296 | 296 | 0% | 4,800 | - | -2.95% | - | - |
02/12 | 298 | 299 | 292 | 296 | -1% | 7,300 | - | -2.95% | - | - |
02/10 | 294 | 299 | 291 | 299 | +1.01% | 13,300 | - | -2.29% | - | - |
02/09 | 297 | 298 | 295 | 296 | -0.67% | 7,000 | - | -3.27% | - | - |
02/08 | 299 | 299 | 296 | 298 | 0% | 5,900 | - | -2.61% | - | - |
02/05 | 296 | 299 | 296 | 298 | -1% | 4,600 | - | -2.61% | - | - |
02/04 | 305 | 305 | 296 | 301 | -0.33% | 5,100 | - | -1.63% | - | - |
02/03 | 305 | 305 | 300 | 302 | 0% | 4,000 | - | -1.31% | - | - |
02/02 | 295 | 303 | 295 | 302 | 0% | 5,100 | - | -1.31% | - | - |
02/01 | 300 | 303 | 294 | 302 | +0.33% | 9,800 | - | -1.31% | - | - |
01/29 | 306 | 307 | 301 | 301 | -0.99% | 9,400 | - | -1.31% | - | - |
01/28 | 303 | 304 | 301 | 304 | +0.33% | 4,000 | - | -0.33% | - | - |
01/27 | 303 | 307 | 303 | 303 | +0.33% | 7,800 | - | -0.33% | - | - |
01/26 | 307 | 308 | 302 | 302 | -1.31% | 24,800 | - | -0.66% | - | - |
01/25 | 309 | 309 | 304 | 306 | -0.97% | 7,400 | - | +0.66% | - | - |
01/22 | 309 | 309 | 305 | 309 | 0% | 8,600 | - | +1.98% | - | - |
01/21 | 310 | 311 | 308 | 309 | +0.32% | 9,900 | - | +2.32% | - | - |
01/20 | 308 | 308 | 307 | 308 | -0.96% | 2,800 | - | +2.33% | - | - |
01/19 | 307 | 311 | 307 | 311 | -0.64% | 13,000 | - | +3.67% | - | - |
01/18 | 311 | 314 | 311 | 313 | -0.32% | 7,400 | - | +4.68% | - | - |
01/15 | 315 | 320 | 303 | 314 | -1.57% | 18,000 | - | +5.72% | - | - |
01/14 | 319 | 319 | 316 | 319 | +1.92% | 3,900 | - | +7.77% | - | - |
01/13 | 316 | 318 | 308 | 313 | -0.32% | 7,300 | - | +6.1% | - | - |
01/12 | 314 | 315 | 309 | 314 | +0.96% | 6,900 | - | +6.8% | - | - |
01/08 | 307 | 311 | 306 | 311 | +1.63% | 6,800 | - | +5.78% | - | - |
01/07 | 302 | 310 | 301 | 306 | +1.32% | 15,600 | - | +4.44% | - | - |
01/06 | 306 | 306 | 299 | 302 | +0.33% | 13,900 | - | +3.42% | - | - |
01/05 | 307 | 308 | 300 | 301 | -0.99% | 13,600 | - | +3.44% | - | - |
01/04 | 301 | 307 | 301 | 304 | +1% | 4,100 | - | +4.83% | - | - |
2009 |
12/30 | 300 | 303 | 298 | 301 | +0.33% | 8,800 | - | +3.79% | - | - |
12/29 | 298 | 302 | 296 | 300 | +1.35% | 10,300 | - | +3.81% | - | - |
12/28 | 295 | 299 | 295 | 296 | +0.34% | 5,900 | - | +2.78% | - | - |
12/25 | 299 | 299 | 295 | 295 | -1.34% | 4,900 | - | +2.43% | - | - |
12/24 | 296 | 300 | 296 | 299 | +1.7% | 13,200 | - | +4.18% | - | - |
12/22 | 293 | 300 | 289 | 294 | +1.03% | 12,000 | - | +2.44% | - | - |
12/21 | 291 | 292 | 285 | 291 | 0% | 4,100 | - | +1.39% | - | - |
12/18 | 293 | 293 | 280 | 291 | -0.68% | 7,700 | - | +1.39% | - | - |
12/17 | 294 | 294 | 281 | 293 | +0.34% | 7,200 | - | +2.09% | - | - |
12/16 | 289 | 292 | 285 | 292 | +2.46% | 13,000 | - | +1.74% | - | - |
12/15 | 285 | 286 | 280 | 285 | 0% | 10,700 | - | -1.04% | - | - |
12/14 | 288 | 292 | 284 | 285 | -1.04% | 13,500 | - | -1.04% | - | - |
12/11 | 289 | 289 | 280 | 288 | +2.49% | 25,000 | - | -0.35% | - | - |
12/10 | 277 | 286 | 275 | 281 | -0.35% | 9,000 | - | -3.1% | - | - |
12/09 | 276 | 285 | 276 | 282 | +0.71% | 6,400 | - | -2.76% | - | - |
12/08 | 283 | 284 | 279 | 280 | -1.06% | 10,100 | - | -3.78% | - | - |
12/07 | 290 | 293 | 278 | 283 | -2.08% | 20,500 | - | -3.08% | - | - |
12/04 | 291 | 297 | 286 | 289 | -2.36% | 13,700 | - | -1.37% | - | - |
12/03 | 296 | 299 | 292 | 296 | +0.68% | 18,700 | - | +1.02% | - | - |
12/02 | 298 | 300 | 288 | 294 | +0.34% | 15,900 | - | 0% | - | - |
12/01 | 295 | 298 | 288 | 293 | +1.03% | 10,500 | - | -0.34% | - | - |
11/30 | 284 | 290 | 280 | 290 | +3.57% | 13,800 | - | -1.69% | - | - |
11/27 | 280 | 286 | 278 | 280 | +0.36% | 13,200 | - | -5.08% | - | - |
11/26 | 287 | 287 | 277 | 279 | -1.41% | 9,300 | - | -5.74% | - | - |
11/25 | 286 | 289 | 279 | 283 | +0.71% | 12,700 | - | -5.03% | - | - |
11/24 | 287 | 287 | 277 | 281 | -0.35% | 13,100 | - | -6.02% | - | - |
11/20 | 278 | 286 | 278 | 282 | -0.7% | 5,300 | - | -6% | - | - |
11/19 | 288 | 288 | 278 | 284 | -1.05% | 6,200 | - | -5.65% | - | - |
11/18 | 280 | 292 | 280 | 287 | -0.69% | 11,100 | - | -4.97% | - | - |
11/17 | 291 | 291 | 281 | 289 | -1.7% | 16,700 | - | -4.62% | - | - |
11/16 | 293 | 297 | 289 | 294 | +0.68% | 36,900 | - | -2.97% | - | - |
11/13 | 285 | 295 | 285 | 292 | +1.74% | 12,500 | - | -3.95% | - | - |
11/12 | 303 | 303 | 280 | 287 | -5.28% | 25,600 | - | -5.59% | - | - |
11/11 | 305 | 305 | 300 | 303 | -0.33% | 15,800 | - | -0.66% | - | - |
11/10 | 304 | 304 | 299 | 304 | +0.33% | 11,500 | - | -0.65% | - | - |
11/09 | 304 | 304 | 300 | 303 | +0.66% | 16,700 | - | -0.98% | - | - |
11/06 | 302 | 304 | 300 | 301 | -0.33% | 17,500 | - | -1.95% | - | - |
11/05 | 305 | 305 | 300 | 302 | +0.67% | 6,100 | - | -1.95% | - | - |
11/04 | 298 | 304 | 298 | 300 | 0% | 33,500 | - | -2.91% | - | - |
11/02 | 299 | 303 | 296 | 300 | -0.33% | 19,100 | - | -3.54% | - | - |