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 | 324 | 393 | 323 | 364 | +14.11% | 189,700 | 43億6800万 | +40% | - | 0.51 |
03/30 | 320 | 320 | 303 | 319 | +4.25% | 41,300 | - | +24.61% | - | - |
03/29 | 272 | 320 | 269 | 306 | +12.92% | 72,200 | - | +21.43% | - | - |
03/26 | 270 | 276 | 262 | 271 | +1.88% | 13,200 | - | +8.84% | - | - |
03/25 | 278 | 278 | 257 | 266 | -3.27% | 33,400 | - | +7.26% | - | - |
03/24 | 292 | 293 | 275 | 275 | -3.51% | 20,500 | - | +10.89% | - | - |
03/23 | 280 | 288 | 267 | 285 | +7.95% | 29,900 | - | +15.85% | - | - |
03/19 | 263 | 266 | 258 | 264 | +1.15% | 16,000 | - | +8.2% | - | - |
03/18 | 275 | 282 | 260 | 261 | -3.33% | 63,500 | - | +7.85% | - | - |
03/17 | 255 | 270 | 250 | 270 | +7.14% | 75,300 | - | +12.03% | - | - |
03/16 | 245 | 265 | 239 | 252 | +3.7% | 75,800 | - | +5.44% | - | - |
03/15 | 245 | 247 | 238 | 243 | 0% | 14,100 | - | +2.1% | - | - |
03/12 | 243 | 243 | 238 | 243 | +1.67% | 6,100 | - | +2.1% | - | - |
03/11 | 243 | 243 | 238 | 239 | +0.42% | 5,700 | - | +0.42% | - | - |
03/10 | 241 | 244 | 238 | 238 | -0.83% | 2,200 | - | -0.42% | - | - |
03/09 | 246 | 246 | 235 | 240 | -2.44% | 2,800 | - | +0.42% | - | - |
03/08 | 246 | 246 | 242 | 246 | +0.41% | 4,600 | - | +2.93% | - | - |
03/05 | 243 | 245 | 238 | 245 | +1.24% | 2,900 | - | +2.08% | - | - |
03/04 | 242 | 243 | 241 | 242 | +3.42% | 7,100 | - | +0.83% | - | - |
03/03 | 234 | 234 | 234 | 234 | -2.5% | 2,300 | - | -2.5% | - | - |
03/02 | 240 | 240 | 240 | 240 | +0.42% | 600 | - | 0% | - | - |
03/01 | 245 | 245 | 239 | 239 | 0% | 700 | - | -0.42% | - | - |
02/26 | 241 | 241 | 239 | 239 | -2.05% | 2,500 | - | 0% | - | - |
02/25 | 245 | 245 | 239 | 244 | -0.41% | 4,800 | - | +2.09% | - | - |
02/24 | 245 | 245 | 245 | 245 | -2% | 1,300 | - | +2.51% | - | - |
02/23 | 231 | 250 | 231 | 250 | +6.38% | 1,600 | - | +4.6% | - | - |
02/22 | 229 | 235 | 229 | 235 | +2.62% | 1,400 | - | -1.26% | - | - |
02/19 | 245 | 245 | 229 | 229 | -6.53% | 3,600 | - | -4.18% | - | - |
02/18 | 243 | 245 | 238 | 245 | 0% | 1,500 | - | +2.08% | - | - |
02/17 | 231 | 245 | 231 | 245 | +8.41% | 5,400 | - | +2.08% | - | - |
02/16 | 227 | 227 | 226 | 226 | -6.61% | 500 | - | -6.22% | - | - |
02/15 | 237 | 242 | 237 | 242 | +5.68% | 200 | - | 0% | - | - |
02/12 | 230 | 230 | 228 | 229 | +2.69% | 2,900 | - | -5.37% | - | - |
02/10 | 221 | 227 | 221 | 223 | -1.76% | 4,400 | - | -7.85% | - | - |
02/09 | 229 | 229 | 220 | 227 | -1.73% | 11,000 | - | -6.2% | - | - |
02/08 | 239 | 239 | 231 | 231 | -3.75% | 4,700 | - | -4.55% | - | - |
02/05 | 238 | 240 | 231 | 240 | -0.41% | 5,600 | - | -0.41% | - | - |
02/04 | 246 | 246 | 241 | 241 | -3.98% | 7,800 | - | 0% | - | - |
02/03 | 250 | 258 | 250 | 251 | +0.4% | 10,200 | - | +4.58% | - | - |
02/02 | 240 | 250 | 237 | 250 | +0.81% | 10,800 | - | +5.04% | - | - |
02/01 | 250 | 250 | 242 | 248 | -3.13% | 13,400 | - | +4.64% | - | - |
01/29 | 245 | 256 | 234 | 256 | +2.4% | 10,500 | - | +8.94% | - | - |
01/28 | 232 | 254 | 232 | 250 | +8.23% | 10,900 | - | +7.3% | - | - |
01/27 | 239 | 239 | 231 | 231 | -3.35% | 1,100 | - | 0% | - | - |
01/26 | 242 | 254 | 226 | 239 | +2.58% | 19,700 | - | +3.91% | - | - |
01/25 | 228 | 235 | 228 | 233 | +2.64% | 3,600 | - | +1.75% | - | - |
01/22 | 240 | 240 | 226 | 227 | -5.42% | 6,400 | - | -0.44% | - | - |
01/21 | 240 | 240 | 236 | 240 | 0% | 700 | - | +5.73% | - | - |
01/20 | 240 | 245 | 240 | 240 | +1.69% | 1,700 | - | +6.19% | - | - |
01/19 | 240 | 247 | 236 | 236 | 0% | 1,800 | - | +4.89% | - | - |
01/18 | 238 | 244 | 228 | 236 | -4.84% | 17,800 | - | +4.89% | - | - |
01/15 | 256 | 256 | 241 | 248 | -3.13% | 6,000 | - | +10.71% | - | - |
01/14 | 260 | 260 | 252 | 256 | -3.4% | 3,100 | - | +14.8% | - | - |
01/13 | 259 | 265 | 250 | 265 | +0.76% | 7,100 | - | +19.91% | - | - |
01/12 | 250 | 264 | 249 | 263 | +8.68% | 6,500 | - | +20.09% | - | - |
01/08 | 247 | 252 | 240 | 242 | -6.56% | 8,700 | - | +11.52% | - | - |
01/07 | 224 | 260 | 224 | 259 | +15.63% | 19,800 | - | +20.47% | - | - |
01/06 | 220 | 224 | 220 | 224 | +0.9% | 5,000 | - | +5.16% | - | - |
01/05 | 212 | 228 | 212 | 222 | +0.91% | 3,200 | - | +4.72% | - | - |
01/04 | 229 | 229 | 220 | 220 | 0% | 1,800 | - | +3.77% | - | - |
2009 |
12/30 | 220 | 224 | 212 | 220 | -1.35% | 1,800 | - | +3.29% | - | - |
12/29 | 228 | 229 | 215 | 223 | -0.45% | 5,400 | - | +4.69% | - | - |
12/28 | 215 | 224 | 215 | 224 | +6.67% | 3,600 | - | +5.16% | - | - |
12/25 | 208 | 213 | 208 | 210 | +0.96% | 5,200 | - | -1.41% | - | - |
12/24 | 205 | 211 | 205 | 208 | +1.46% | 4,300 | - | -2.35% | - | - |
12/22 | 205 | 210 | 203 | 205 | +1.49% | 2,600 | - | -4.21% | - | - |
12/21 | 208 | 210 | 202 | 202 | -3.81% | 1,000 | - | -6.05% | - | - |
12/18 | 208 | 210 | 208 | 210 | +0.96% | 900 | - | -2.78% | - | - |
12/17 | 208 | 212 | 205 | 208 | -0.95% | 4,400 | - | -4.15% | - | - |
12/16 | 213 | 213 | 208 | 210 | +1.94% | 2,600 | - | -4.11% | - | - |
12/15 | 208 | 208 | 205 | 206 | 0% | 1,000 | - | -6.79% | - | - |
12/14 | 211 | 211 | 206 | 206 | -3.29% | 3,600 | - | -7.62% | - | - |
12/11 | 212 | 213 | 208 | 213 | -1.39% | 5,300 | - | -6.17% | - | - |
12/10 | 223 | 223 | 211 | 216 | -3.14% | 3,900 | - | -6.09% | - | - |
12/09 | 221 | 223 | 220 | 223 | +1.36% | 13,700 | - | -3.88% | - | - |
12/08 | 225 | 226 | 220 | 220 | 0% | 7,800 | - | -6.38% | - | - |
12/07 | 218 | 222 | 216 | 220 | +1.85% | 6,500 | - | -7.56% | - | - |
12/04 | 217 | 217 | 213 | 216 | +1.89% | 12,000 | - | -10.37% | - | - |
12/03 | 203 | 215 | 203 | 212 | +6% | 4,700 | - | -13.11% | - | - |
12/02 | 210 | 212 | 197 | 200 | -4.76% | 2,800 | - | -19.03% | - | - |
12/01 | 207 | 210 | 206 | 210 | +4.48% | 7,900 | - | -16.33% | - | - |
11/30 | 207 | 209 | 201 | 201 | -1.95% | 3,400 | - | -21.18% | - | - |
11/27 | 208 | 211 | 205 | 205 | -7.24% | 7,200 | - | -20.85% | - | - |
11/26 | 215 | 221 | 211 | 221 | -1.78% | 2,700 | - | -15.97% | - | - |
11/25 | 227 | 227 | 215 | 225 | -0.88% | 4,500 | - | -15.41% | - | - |
11/24 | 222 | 227 | 211 | 227 | -0.87% | 1,000 | - | -15.61% | - | - |
11/20 | 226 | 229 | 215 | 229 | +8.53% | 11,600 | - | -15.5% | - | - |
11/19 | 209 | 215 | 207 | 211 | -7.86% | 3,200 | - | -22.99% | - | - |
11/18 | 216 | 229 | 216 | 229 | 0% | 4,600 | - | -17.33% | - | - |
11/17 | 227 | 230 | 225 | 229 | +0.88% | 1,400 | - | -18.21% | - | - |
11/16 | 234 | 234 | 227 | 227 | -2.99% | 2,100 | - | -19.5% | - | - |
11/13 | 230 | 234 | 222 | 234 | -0.43% | 6,300 | - | -17.89% | - | - |
11/12 | 235 | 242 | 224 | 235 | -4.08% | 9,800 | - | -18.12% | - | - |
11/11 | 255 | 255 | 232 | 245 | -5.41% | 11,900 | - | -14.93% | - | - |
11/10 | 270 | 270 | 253 | 259 | -4.78% | 8,900 | - | -10.38% | - | - |
11/09 | 280 | 280 | 272 | 272 | -5.23% | 3,100 | - | -5.88% | - | - |
11/06 | 277 | 287 | 274 | 287 | -1.37% | 6,300 | - | -0.69% | - | - |
11/05 | 285 | 291 | 274 | 291 | +3.93% | 4,500 | - | +0.69% | - | - |
11/04 | 287 | 290 | 280 | 280 | -5.08% | 2,500 | - | -3.11% | - | - |
11/02 | 285 | 295 | 281 | 295 | +1.72% | 1,100 | - | +2.08% | - | - |