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 | 4,730 | 4,760 | 4,690 | 4,740 | +0.42% | 140,900 | 2709億996万 | +5.33% | 15.1 | 0.69 |
| 03/30 | 4,700 | 4,725 | 4,680 | 4,720 | +1.72% | 99,300 | - | +5.26% | - | - |
| 03/29 | 4,585 | 4,660 | 4,585 | 4,640 | -0.32% | 70,700 | - | +3.76% | - | - |
| 03/26 | 4,590 | 4,670 | 4,590 | 4,655 | +2.65% | 136,800 | - | +4.42% | - | - |
| 03/25 | 4,600 | 4,600 | 4,530 | 4,535 | -1.41% | 109,700 | - | +1.96% | - | - |
| 03/24 | 4,635 | 4,640 | 4,580 | 4,600 | +0.44% | 85,500 | - | +3.56% | - | - |
| 03/23 | 4,565 | 4,615 | 4,565 | 4,580 | -0.22% | 53,300 | - | +3.39% | - | - |
| 03/19 | 4,590 | 4,600 | 4,560 | 4,590 | +0.66% | 52,400 | - | +3.96% | - | - |
| 03/18 | 4,530 | 4,590 | 4,510 | 4,560 | +0.33% | 81,500 | - | +3.61% | - | - |
| 03/17 | 4,530 | 4,560 | 4,485 | 4,545 | +1.56% | 97,400 | - | +3.58% | - | - |
| 03/16 | 4,475 | 4,525 | 4,445 | 4,475 | -0.78% | 85,500 | - | +2.29% | - | - |
| 03/15 | 4,550 | 4,550 | 4,500 | 4,510 | +0.11% | 67,600 | - | +3.37% | - | - |
| 03/12 | 4,520 | 4,530 | 4,460 | 4,505 | +0.33% | 152,600 | - | +3.52% | - | - |
| 03/11 | 4,485 | 4,525 | 4,470 | 4,490 | +0.34% | 126,400 | - | +3.36% | - | - |
| 03/10 | 4,500 | 4,525 | 4,470 | 4,475 | -1% | 96,700 | - | +3.16% | - | - |
| 03/09 | 4,590 | 4,590 | 4,515 | 4,520 | -0.88% | 134,200 | - | +4.41% | - | - |
| 03/08 | 4,550 | 4,585 | 4,525 | 4,560 | +1.9% | 163,000 | - | +5.68% | - | - |
| 03/05 | 4,450 | 4,490 | 4,400 | 4,475 | +1.13% | 176,700 | - | +4% | - | - |
| 03/04 | 4,480 | 4,495 | 4,415 | 4,425 | -1.34% | 129,700 | - | +3.07% | - | - |
| 03/03 | 4,360 | 4,510 | 4,350 | 4,485 | +1.93% | 209,500 | - | +4.59% | - | - |
| 03/02 | 4,345 | 4,425 | 4,310 | 4,400 | +1.73% | 232,700 | - | +2.78% | - | - |
| 03/01 | 4,255 | 4,335 | 4,240 | 4,325 | +1.76% | 159,200 | - | +1.1% | - | - |
| 02/26 | 4,205 | 4,260 | 4,170 | 4,250 | +1.43% | 98,600 | - | -0.72% | - | - |
| 02/25 | 4,240 | 4,250 | 4,175 | 4,190 | -1.64% | 97,500 | - | -2.4% | - | - |
| 02/24 | 4,270 | 4,290 | 4,220 | 4,260 | -1.84% | 134,900 | - | -1% | - | - |
| 02/23 | 4,405 | 4,405 | 4,305 | 4,340 | -1.48% | 130,700 | - | +0.72% | - | - |
| 02/22 | 4,395 | 4,440 | 4,375 | 4,405 | +2.32% | 85,100 | - | +2.23% | - | - |
| 02/19 | 4,420 | 4,420 | 4,295 | 4,305 | -1.94% | 114,600 | - | 0% | - | - |
| 02/18 | 4,360 | 4,400 | 4,350 | 4,390 | +0.11% | 92,100 | - | +1.95% | - | - |
| 02/17 | 4,360 | 4,395 | 4,325 | 4,385 | +1.98% | 124,400 | - | +1.93% | - | - |
| 02/16 | 4,215 | 4,305 | 4,215 | 4,300 | +2.02% | 84,300 | - | -0.02% | - | - |
| 02/15 | 4,270 | 4,275 | 4,210 | 4,215 | -0.59% | 50,400 | - | -2% | - | - |
| 02/12 | 4,250 | 4,275 | 4,230 | 4,240 | +0.24% | 97,900 | - | -1.51% | - | - |
| 02/10 | 4,230 | 4,255 | 4,170 | 4,230 | +0.12% | 157,800 | - | -1.81% | - | - |
| 02/09 | 4,165 | 4,305 | 4,100 | 4,225 | +1.44% | 293,800 | - | -1.93% | - | - |
| 02/08 | 4,180 | 4,195 | 4,140 | 4,165 | -1.65% | 89,500 | - | -3.25% | - | - |
| 02/05 | 4,190 | 4,255 | 4,170 | 4,235 | -1.63% | 130,100 | - | -1.56% | - | - |
| 02/04 | 4,305 | 4,325 | 4,230 | 4,305 | -0.69% | 124,500 | - | +0.12% | - | - |
| 02/03 | 4,290 | 4,380 | 4,290 | 4,335 | +1.64% | 131,100 | - | +0.91% | - | - |
| 02/02 | 4,190 | 4,275 | 4,180 | 4,265 | +2.28% | 111,600 | - | -0.58% | - | - |
| 02/01 | 4,180 | 4,245 | 4,130 | 4,170 | -1.77% | 120,800 | - | -2.71% | - | - |
| 01/29 | 4,240 | 4,275 | 4,225 | 4,245 | +0.12% | 125,400 | - | -0.93% | - | - |
| 01/28 | 4,270 | 4,280 | 4,180 | 4,240 | -1.28% | 173,600 | - | -0.98% | - | - |
| 01/27 | 4,290 | 4,315 | 4,275 | 4,295 | -0.12% | 151,800 | - | +0.44% | - | - |
| 01/26 | 4,350 | 4,395 | 4,290 | 4,300 | -1.04% | 101,200 | - | +0.77% | - | - |
| 01/25 | 4,320 | 4,370 | 4,310 | 4,345 | -1.03% | 89,900 | - | +2.12% | - | - |
| 01/22 | 4,470 | 4,475 | 4,355 | 4,390 | -3.3% | 172,400 | - | +3.44% | - | - |
| 01/21 | 4,460 | 4,555 | 4,450 | 4,540 | +2.02% | 260,200 | - | +7.23% | - | - |
| 01/20 | 4,470 | 4,495 | 4,435 | 4,450 | +1.14% | 183,000 | - | +5.6% | - | - |
| 01/19 | 4,370 | 4,410 | 4,350 | 4,400 | +1.38% | 152,500 | - | +4.91% | - | - |
| 01/18 | 4,335 | 4,390 | 4,330 | 4,340 | +0.35% | 141,600 | - | +3.85% | - | - |
| 01/15 | 4,315 | 4,335 | 4,290 | 4,325 | +0.35% | 116,000 | - | +3.74% | - | - |
| 01/14 | 4,305 | 4,325 | 4,270 | 4,310 | 0% | 92,900 | - | +3.58% | - | - |
| 01/13 | 4,250 | 4,320 | 4,240 | 4,310 | -0.69% | 162,200 | - | +3.83% | - | - |
| 01/12 | 4,315 | 4,360 | 4,305 | 4,340 | +0.7% | 103,100 | - | +4.76% | - | - |
| 01/08 | 4,305 | 4,310 | 4,270 | 4,310 | -0.23% | 139,500 | - | +4.38% | - | - |
| 01/07 | 4,320 | 4,350 | 4,305 | 4,320 | +0.47% | 125,800 | - | +4.98% | - | - |
| 01/06 | 4,275 | 4,300 | 4,230 | 4,300 | +1.3% | 147,700 | - | +4.88% | - | - |
| 01/05 | 4,225 | 4,265 | 4,210 | 4,245 | +2.54% | 176,400 | - | +4.02% | - | - |
| 01/04 | 4,130 | 4,160 | 4,105 | 4,140 | +1.22% | 123,600 | - | +1.72% | - | - |
| 2009 |
| 12/30 | 4,170 | 4,190 | 4,090 | 4,090 | -2.39% | 113,700 | - | +0.64% | - | - |
| 12/29 | 4,250 | 4,250 | 4,170 | 4,190 | -0.48% | 141,700 | - | +3.2% | - | - |
| 12/28 | 4,160 | 4,240 | 4,150 | 4,210 | +0.72% | 139,000 | - | +3.87% | - | - |
| 12/25 | 4,140 | 4,190 | 4,130 | 4,180 | +0.48% | 115,900 | - | +3.31% | - | - |
| 12/24 | 4,220 | 4,240 | 4,140 | 4,160 | +0.24% | 223,800 | - | +2.92% | - | - |
| 12/22 | 4,200 | 4,200 | 4,130 | 4,150 | -0.48% | 201,300 | - | +2.57% | - | - |
| 12/21 | 4,120 | 4,200 | 4,100 | 4,170 | +2.21% | 189,400 | - | +2.96% | - | - |
| 12/18 | 4,090 | 4,100 | 4,010 | 4,080 | -0.24% | 215,300 | - | +0.57% | - | - |
| 12/17 | 4,020 | 4,110 | 4,000 | 4,090 | +2.25% | 388,800 | - | +0.39% | - | - |
| 12/16 | 4,080 | 4,100 | 3,980 | 4,000 | -1.48% | 327,100 | - | -2.2% | - | - |
| 12/15 | 4,140 | 4,150 | 4,030 | 4,060 | -1.93% | 237,500 | - | -1.31% | - | - |
| 12/14 | 4,280 | 4,280 | 4,090 | 4,140 | +2.73% | 365,000 | - | +0.1% | - | - |
| 12/11 | 4,000 | 4,050 | 3,960 | 4,030 | +2.03% | 201,800 | - | -2.99% | - | - |
| 12/10 | 4,060 | 4,060 | 3,900 | 3,950 | -2.23% | 332,900 | - | -5.41% | - | - |
| 12/09 | 4,030 | 4,100 | 4,030 | 4,040 | -0.98% | 216,100 | - | -3.79% | - | - |
| 12/08 | 4,090 | 4,130 | 4,050 | 4,080 | -1.45% | 147,400 | - | -3.27% | - | - |
| 12/07 | 4,120 | 4,150 | 4,080 | 4,140 | +2.48% | 104,000 | - | -2.36% | - | - |
| 12/04 | 4,070 | 4,070 | 3,990 | 4,040 | -1.7% | 171,200 | - | -5.03% | - | - |
| 12/03 | 4,030 | 4,110 | 4,010 | 4,110 | +3.01% | 231,800 | - | -4.02% | - | - |
| 12/02 | 4,010 | 4,060 | 3,940 | 3,990 | +0.25% | 233,300 | - | -7.34% | - | - |
| 12/01 | 3,890 | 3,990 | 3,820 | 3,980 | +1.27% | 311,600 | - | -8.32% | - | - |
| 11/30 | 3,840 | 3,930 | 3,840 | 3,930 | +2.61% | 239,000 | - | -10.25% | - | - |
| 11/27 | 3,860 | 3,950 | 3,810 | 3,830 | -3.28% | 218,300 | - | -13.31% | - | - |
| 11/26 | 3,990 | 4,020 | 3,950 | 3,960 | -1% | 169,300 | - | -11.21% | - | - |
| 11/25 | 4,050 | 4,100 | 3,940 | 4,000 | +0.5% | 290,000 | - | -11.07% | - | - |
| 11/24 | 4,120 | 4,150 | 3,920 | 3,980 | -1% | 288,200 | - | -12.14% | - | - |
| 11/20 | 3,950 | 4,020 | 3,900 | 4,020 | -0.5% | 227,100 | - | -11.92% | - | - |
| 11/19 | 4,040 | 4,080 | 3,910 | 4,040 | -0.98% | 374,900 | - | -12.04% | - | - |
| 11/18 | 4,200 | 4,210 | 4,020 | 4,080 | -4% | 377,100 | - | -11.65% | - | - |
| 11/17 | 4,300 | 4,360 | 4,230 | 4,250 | 0% | 161,100 | - | -8.41% | - | - |
| 11/16 | 4,260 | 4,260 | 4,210 | 4,250 | -2.52% | 130,500 | - | -8.68% | - | - |
| 11/13 | 4,450 | 4,470 | 4,360 | 4,360 | -2.9% | 150,000 | - | -6.66% | - | - |
| 11/12 | 4,510 | 4,520 | 4,450 | 4,490 | -0.22% | 107,700 | - | -4% | - | - |
| 11/11 | 4,660 | 4,670 | 4,490 | 4,500 | -2.39% | 188,700 | - | -3.7% | - | - |
| 11/10 | 4,690 | 4,700 | 4,590 | 4,610 | +0.44% | 109,400 | - | -1.2% | - | - |
| 11/09 | 4,590 | 4,620 | 4,510 | 4,590 | 0% | 84,700 | - | -1.5% | - | - |
| 11/06 | 4,650 | 4,670 | 4,520 | 4,590 | -0.22% | 156,700 | - | -1.48% | - | - |
| 11/05 | 4,540 | 4,620 | 4,540 | 4,600 | +1.77% | 221,100 | - | -1.25% | - | - |
| 11/04 | 4,550 | 4,550 | 4,500 | 4,520 | +0.44% | 83,600 | - | -2.94% | - | - |
| 11/02 | 4,470 | 4,500 | 4,440 | 4,500 | -2.81% | 141,400 | - | -3.41% | - | - |
