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 | 1,916 | 1,924 | 1,911 | 1,917 | +0.05% | 138,000 | 639億4920万 | +1.16% | 12.37 | 1.48 |
| 03/30 | 1,901 | 1,917 | 1,898 | 1,916 | +1.27% | 147,000 | - | +1.11% | - | - |
| 03/29 | 1,900 | 1,900 | 1,887 | 1,892 | -2.82% | 158,800 | - | -0.11% | - | - |
| 03/26 | 1,946 | 1,949 | 1,936 | 1,947 | +0.15% | 180,500 | - | +2.8% | - | - |
| 03/25 | 1,943 | 1,945 | 1,940 | 1,944 | +0.21% | 95,200 | - | +2.69% | - | - |
| 03/24 | 1,946 | 1,951 | 1,936 | 1,940 | -0.31% | 102,100 | - | +2.54% | - | - |
| 03/23 | 1,961 | 1,962 | 1,945 | 1,946 | +0.52% | 158,500 | - | +2.91% | - | - |
| 03/19 | 1,918 | 1,938 | 1,916 | 1,936 | +1.26% | 127,200 | - | +2.43% | - | - |
| 03/18 | 1,899 | 1,914 | 1,897 | 1,912 | +0.95% | 128,600 | - | +1.22% | - | - |
| 03/17 | 1,896 | 1,899 | 1,891 | 1,894 | +0.11% | 118,600 | - | +0.26% | - | - |
| 03/16 | 1,885 | 1,898 | 1,884 | 1,892 | +0.48% | 129,200 | - | +0.11% | - | - |
| 03/15 | 1,886 | 1,886 | 1,876 | 1,883 | +0.59% | 75,800 | - | -0.48% | - | - |
| 03/12 | 1,875 | 1,878 | 1,866 | 1,872 | +0.05% | 126,300 | - | -1.16% | - | - |
| 03/11 | 1,885 | 1,887 | 1,864 | 1,871 | -0.05% | 209,500 | - | -1.32% | - | - |
| 03/10 | 1,890 | 1,890 | 1,872 | 1,872 | -0.16% | 116,100 | - | -1.37% | - | - |
| 03/09 | 1,867 | 1,880 | 1,867 | 1,875 | +0.54% | 98,300 | - | -1.26% | - | - |
| 03/08 | 1,871 | 1,874 | 1,863 | 1,865 | 0% | 135,300 | - | -1.89% | - | - |
| 03/05 | 1,865 | 1,877 | 1,858 | 1,865 | +0.11% | 158,400 | - | -1.95% | - | - |
| 03/04 | 1,881 | 1,885 | 1,863 | 1,863 | -1.01% | 119,500 | - | -2.15% | - | - |
| 03/03 | 1,880 | 1,886 | 1,877 | 1,882 | +0.16% | 69,300 | - | -1.26% | - | - |
| 03/02 | 1,882 | 1,890 | 1,877 | 1,879 | -0.37% | 81,400 | - | -1.52% | - | - |
| 03/01 | 1,882 | 1,893 | 1,880 | 1,886 | +0.59% | 81,100 | - | -1.26% | - | - |
| 02/26 | 1,876 | 1,882 | 1,875 | 1,875 | -0.37% | 89,600 | - | -2.04% | - | - |
| 02/25 | 1,883 | 1,899 | 1,875 | 1,882 | +0.43% | 145,600 | - | -1.77% | - | - |
| 02/24 | 1,895 | 1,896 | 1,867 | 1,874 | -1.52% | 172,300 | - | -2.24% | - | - |
| 02/23 | 1,900 | 1,906 | 1,899 | 1,903 | +0.21% | 123,500 | - | -0.78% | - | - |
| 02/22 | 1,898 | 1,910 | 1,898 | 1,899 | -0.05% | 131,800 | - | -0.99% | - | - |
| 02/19 | 1,910 | 1,916 | 1,900 | 1,900 | -0.94% | 143,200 | - | -0.94% | - | - |
| 02/18 | 1,912 | 1,920 | 1,906 | 1,918 | +0.31% | 89,700 | - | -0.1% | - | - |
| 02/17 | 1,919 | 1,921 | 1,908 | 1,912 | +0.1% | 93,700 | - | -0.47% | - | - |
| 02/16 | 1,921 | 1,923 | 1,906 | 1,910 | -0.57% | 98,500 | - | -0.68% | - | - |
| 02/15 | 1,917 | 1,927 | 1,909 | 1,921 | +0.05% | 87,800 | - | -0.16% | - | - |
| 02/12 | 1,928 | 1,929 | 1,916 | 1,920 | +0.37% | 104,700 | - | -0.26% | - | - |
| 02/10 | 1,918 | 1,924 | 1,907 | 1,913 | -0.26% | 84,600 | - | -0.67% | - | - |
| 02/09 | 1,921 | 1,927 | 1,914 | 1,918 | -1.13% | 88,200 | - | -0.47% | - | - |
| 02/08 | 1,930 | 1,954 | 1,920 | 1,940 | +0.73% | 152,800 | - | +0.62% | - | - |
| 02/05 | 1,926 | 1,939 | 1,905 | 1,926 | -0.41% | 197,400 | - | -0.1% | - | - |
| 02/04 | 1,921 | 1,935 | 1,917 | 1,934 | +0.78% | 101,300 | - | +0.26% | - | - |
| 02/03 | 1,920 | 1,923 | 1,910 | 1,919 | +0.63% | 57,200 | - | -0.57% | - | - |
| 02/02 | 1,901 | 1,914 | 1,900 | 1,907 | -0.26% | 95,300 | - | -1.29% | - | - |
| 02/01 | 1,907 | 1,926 | 1,892 | 1,912 | +0.47% | 120,100 | - | -1.19% | - | - |
| 01/29 | 1,907 | 1,917 | 1,903 | 1,903 | -0.26% | 74,600 | - | -1.81% | - | - |
| 01/28 | 1,922 | 1,927 | 1,908 | 1,908 | -0.68% | 112,700 | - | -1.75% | - | - |
| 01/27 | 1,925 | 1,950 | 1,920 | 1,921 | -0.1% | 61,700 | - | -1.18% | - | - |
| 01/26 | 1,944 | 1,947 | 1,923 | 1,923 | -0.36% | 77,300 | - | -1.08% | - | - |
| 01/25 | 1,942 | 1,969 | 1,927 | 1,930 | -2.62% | 175,300 | - | -0.67% | - | - |
| 01/22 | 1,921 | 1,987 | 1,915 | 1,982 | +3.18% | 517,700 | - | +2.16% | - | - |
| 01/21 | 1,915 | 1,936 | 1,905 | 1,921 | +0.31% | 208,300 | - | -0.72% | - | - |
| 01/20 | 1,906 | 1,940 | 1,904 | 1,915 | +1% | 226,500 | - | -0.88% | - | - |
| 01/19 | 1,894 | 1,903 | 1,890 | 1,896 | +0.05% | 140,600 | - | -1.71% | - | - |
| 01/18 | 1,915 | 1,916 | 1,894 | 1,895 | -1.04% | 180,000 | - | -1.66% | - | - |
| 01/15 | 1,933 | 1,935 | 1,909 | 1,915 | -1.29% | 197,800 | - | -0.57% | - | - |
| 01/14 | 1,959 | 1,959 | 1,936 | 1,940 | -0.46% | 101,900 | - | +0.78% | - | - |
| 01/13 | 1,960 | 1,968 | 1,947 | 1,949 | -0.61% | 94,000 | - | +1.35% | - | - |
| 01/12 | 1,951 | 1,988 | 1,945 | 1,961 | +1.03% | 115,100 | - | +2.03% | - | - |
| 01/08 | 1,935 | 1,947 | 1,934 | 1,941 | -0.15% | 87,300 | - | +1.2% | - | - |
| 01/07 | 1,940 | 1,949 | 1,928 | 1,944 | +0.41% | 97,400 | - | +1.41% | - | - |
| 01/06 | 1,944 | 1,947 | 1,930 | 1,936 | -0.41% | 79,400 | - | +1.15% | - | - |
| 01/05 | 1,949 | 1,949 | 1,937 | 1,944 | +0.47% | 76,400 | - | +1.73% | - | - |
| 01/04 | 1,950 | 1,950 | 1,928 | 1,935 | 0% | 51,000 | - | +1.42% | - | - |
| 2009 |
| 12/30 | 1,957 | 1,960 | 1,925 | 1,935 | -1.12% | 70,600 | - | +1.63% | - | - |
| 12/29 | 1,965 | 1,967 | 1,945 | 1,957 | -0.76% | 74,500 | - | +3% | - | - |
| 12/28 | 1,971 | 1,990 | 1,962 | 1,972 | +0.1% | 65,400 | - | +4.01% | - | - |
| 12/25 | 1,949 | 1,978 | 1,943 | 1,970 | -0.4% | 58,300 | - | +4.12% | - | - |
| 12/24 | 1,990 | 1,993 | 1,975 | 1,978 | -0.5% | 79,300 | - | +4.71% | - | - |
| 12/22 | 2,000 | 2,010 | 1,985 | 1,988 | -0.55% | 99,700 | - | +5.41% | - | - |
| 12/21 | 2,000 | 2,005 | 1,987 | 1,999 | +1.89% | 146,400 | - | +6.16% | - | - |
| 12/18 | 1,925 | 1,963 | 1,920 | 1,962 | +2.35% | 140,200 | - | +4.25% | - | - |
| 12/17 | 1,902 | 1,920 | 1,900 | 1,917 | +1.86% | 118,100 | - | +1.91% | - | - |
| 12/16 | 1,870 | 1,897 | 1,868 | 1,882 | +1.35% | 77,900 | - | -0.11% | - | - |
| 12/15 | 1,854 | 1,866 | 1,846 | 1,857 | +0.16% | 46,300 | - | -1.64% | - | - |
| 12/14 | 1,871 | 1,872 | 1,841 | 1,854 | +0.22% | 94,700 | - | -2.06% | - | - |
| 12/11 | 1,848 | 1,852 | 1,833 | 1,850 | +0.38% | 140,400 | - | -2.58% | - | - |
| 12/10 | 1,852 | 1,863 | 1,832 | 1,843 | -0.54% | 76,900 | - | -3.31% | - | - |
| 12/09 | 1,863 | 1,868 | 1,850 | 1,853 | -0.96% | 72,800 | - | -3.19% | - | - |
| 12/08 | 1,885 | 1,907 | 1,870 | 1,871 | -0.69% | 127,000 | - | -2.6% | - | - |
| 12/07 | 1,910 | 1,911 | 1,884 | 1,884 | -0.48% | 87,900 | - | -2.23% | - | - |
| 12/04 | 1,930 | 1,930 | 1,888 | 1,893 | -1.25% | 85,500 | - | -2.07% | - | - |
| 12/03 | 1,894 | 1,917 | 1,875 | 1,917 | +2.13% | 95,500 | - | -1.13% | - | - |
| 12/02 | 1,880 | 1,885 | 1,862 | 1,877 | -1.26% | 146,800 | - | -3.5% | - | - |
| 12/01 | 1,886 | 1,918 | 1,876 | 1,901 | +0.8% | 89,800 | - | -2.56% | - | - |
| 11/30 | 1,890 | 1,890 | 1,855 | 1,886 | +2.17% | 93,900 | - | -3.58% | - | - |
| 11/27 | 1,860 | 1,868 | 1,837 | 1,846 | -0.91% | 110,000 | - | -5.96% | - | - |
| 11/26 | 1,851 | 1,872 | 1,850 | 1,863 | +0.65% | 82,200 | - | -5.53% | - | - |
| 11/25 | 1,812 | 1,870 | 1,812 | 1,851 | +1.65% | 138,500 | - | -6.56% | - | - |
| 11/24 | 1,850 | 1,851 | 1,811 | 1,821 | -2.31% | 253,100 | - | -8.49% | - | - |
| 11/20 | 1,866 | 1,881 | 1,850 | 1,864 | -0.11% | 164,600 | - | -6.85% | - | - |
| 11/19 | 1,880 | 1,896 | 1,856 | 1,866 | -1.53% | 146,900 | - | -7.12% | - | - |
| 11/18 | 1,924 | 1,924 | 1,879 | 1,895 | -1.04% | 114,900 | - | -6.1% | - | - |
| 11/17 | 1,933 | 1,935 | 1,882 | 1,915 | -0.26% | 153,000 | - | -5.48% | - | - |
| 11/16 | 1,937 | 1,938 | 1,901 | 1,920 | -1.79% | 132,500 | - | -5.51% | - | - |
| 11/13 | 1,943 | 1,964 | 1,930 | 1,955 | +0.62% | 88,300 | - | -4.12% | - | - |
| 11/12 | 1,983 | 1,995 | 1,937 | 1,943 | -2.17% | 131,600 | - | -4.94% | - | - |
| 11/11 | 2,005 | 2,015 | 1,982 | 1,986 | -0.7% | 135,000 | - | -3.07% | - | - |
| 11/10 | 1,990 | 2,015 | 1,986 | 2,000 | +0.96% | 145,000 | - | -2.53% | - | - |
| 11/09 | 2,010 | 2,015 | 1,964 | 1,981 | -1.2% | 236,100 | - | -3.65% | - | - |
| 11/06 | 2,010 | 2,025 | 2,005 | 2,005 | -0.74% | 139,200 | - | -2.67% | - | - |
| 11/05 | 2,035 | 2,040 | 2,005 | 2,020 | -0.74% | 78,400 | - | -2.08% | - | - |
| 11/04 | 2,015 | 2,040 | 2,000 | 2,035 | +0.49% | 107,700 | - | -1.55% | - | - |
| 11/02 | 2,025 | 2,035 | 2,000 | 2,025 | -0.25% | 92,800 | - | -2.17% | - | - |
