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 | 4,590 | 4,645 | 4,495 | 4,510 | -1.64% | 367,700 | 5300億3775万 | +1.17% | 11.69 | 1.7 |
| 03/30 | 4,510 | 4,585 | 4,495 | 4,585 | +2.23% | 360,700 | - | +3.03% | - | - |
| 03/29 | 4,430 | 4,490 | 4,415 | 4,485 | -0.99% | 254,200 | - | +0.97% | - | - |
| 03/26 | 4,500 | 4,530 | 4,490 | 4,530 | +1% | 258,500 | - | +2.12% | - | - |
| 03/25 | 4,505 | 4,505 | 4,455 | 4,485 | +0.9% | 228,300 | - | +1.17% | - | - |
| 03/24 | 4,455 | 4,470 | 4,420 | 4,445 | -0.34% | 339,000 | - | +0.32% | - | - |
| 03/23 | 4,470 | 4,510 | 4,460 | 4,460 | -0.89% | 246,600 | - | +0.7% | - | - |
| 03/19 | 4,485 | 4,510 | 4,450 | 4,500 | +0.22% | 337,700 | - | +1.63% | - | - |
| 03/18 | 4,495 | 4,535 | 4,480 | 4,490 | -0.11% | 398,600 | - | +1.45% | - | - |
| 03/17 | 4,550 | 4,550 | 4,465 | 4,495 | -0.11% | 400,600 | - | +1.6% | - | - |
| 03/16 | 4,450 | 4,515 | 4,450 | 4,500 | +0.67% | 233,800 | - | +1.65% | - | - |
| 03/15 | 4,475 | 4,515 | 4,455 | 4,470 | -0.45% | 183,500 | - | +1.02% | - | - |
| 03/12 | 4,475 | 4,515 | 4,450 | 4,490 | +0.45% | 480,500 | - | +1.56% | - | - |
| 03/11 | 4,450 | 4,485 | 4,405 | 4,470 | +1.82% | 372,000 | - | +1.13% | - | - |
| 03/10 | 4,505 | 4,510 | 4,365 | 4,390 | -2.55% | 563,700 | - | -0.7% | - | - |
| 03/09 | 4,490 | 4,530 | 4,490 | 4,505 | -0.55% | 231,200 | - | +1.81% | - | - |
| 03/08 | 4,540 | 4,555 | 4,485 | 4,530 | +0.22% | 389,000 | - | +2.51% | - | - |
| 03/05 | 4,500 | 4,575 | 4,490 | 4,520 | +2.26% | 511,100 | - | +2.49% | - | - |
| 03/04 | 4,455 | 4,470 | 4,405 | 4,420 | +0.8% | 441,300 | - | +0.43% | - | - |
| 03/03 | 4,390 | 4,395 | 4,310 | 4,385 | -0.23% | 375,400 | - | -0.3% | - | - |
| 03/02 | 4,415 | 4,415 | 4,360 | 4,395 | -0.45% | 161,400 | - | -0.05% | - | - |
| 03/01 | 4,355 | 4,425 | 4,345 | 4,415 | +1.61% | 242,800 | - | +0.43% | - | - |
| 02/26 | 4,300 | 4,355 | 4,285 | 4,345 | +1.28% | 293,100 | - | -1.27% | - | - |
| 02/25 | 4,340 | 4,380 | 4,280 | 4,290 | -1.04% | 417,700 | - | -2.72% | - | - |
| 02/24 | 4,280 | 4,335 | 4,265 | 4,335 | +0.46% | 446,000 | - | -1.86% | - | - |
| 02/23 | 4,335 | 4,350 | 4,295 | 4,315 | -1.71% | 581,000 | - | -2.46% | - | - |
| 02/22 | 4,355 | 4,410 | 4,350 | 4,390 | +1.15% | 381,900 | - | -0.93% | - | - |
| 02/19 | 4,475 | 4,475 | 4,330 | 4,340 | -2.47% | 376,100 | - | -2.14% | - | - |
| 02/18 | 4,445 | 4,460 | 4,405 | 4,450 | +0.23% | 259,900 | - | +0.16% | - | - |
| 02/17 | 4,445 | 4,460 | 4,425 | 4,440 | +1.37% | 216,200 | - | -0.13% | - | - |
| 02/16 | 4,415 | 4,430 | 4,360 | 4,380 | -1.24% | 213,900 | - | -1.66% | - | - |
| 02/15 | 4,450 | 4,465 | 4,400 | 4,435 | -0.67% | 146,900 | - | -0.58% | - | - |
| 02/12 | 4,435 | 4,470 | 4,395 | 4,465 | +0.68% | 334,200 | - | +0.04% | - | - |
| 02/10 | 4,535 | 4,545 | 4,410 | 4,435 | -2.85% | 458,900 | - | -0.67% | - | - |
| 02/09 | 4,450 | 4,580 | 4,445 | 4,565 | +2.58% | 636,700 | - | +2.22% | - | - |
| 02/08 | 4,385 | 4,490 | 4,350 | 4,450 | +2.06% | 528,200 | - | -0.25% | - | - |
| 02/05 | 4,395 | 4,405 | 4,325 | 4,360 | -2.46% | 382,900 | - | -2.22% | - | - |
| 02/04 | 4,525 | 4,565 | 4,400 | 4,470 | -0.56% | 372,800 | - | +0.2% | - | - |
| 02/03 | 4,530 | 4,590 | 4,480 | 4,495 | +0.11% | 322,000 | - | +0.85% | - | - |
| 02/02 | 4,360 | 4,520 | 4,305 | 4,490 | +3.22% | 548,000 | - | +0.85% | - | - |
| 02/01 | 4,335 | 4,370 | 4,265 | 4,350 | +0.93% | 250,200 | - | -2.2% | - | - |
| 01/29 | 4,315 | 4,330 | 4,290 | 4,310 | +0.12% | 315,100 | - | -3.12% | - | - |
| 01/28 | 4,350 | 4,355 | 4,260 | 4,305 | -1.03% | 340,300 | - | -3.32% | - | - |
| 01/27 | 4,320 | 4,390 | 4,315 | 4,350 | -0.11% | 405,500 | - | -2.44% | - | - |
| 01/26 | 4,345 | 4,400 | 4,320 | 4,355 | -0.23% | 215,200 | - | -2.46% | - | - |
| 01/25 | 4,470 | 4,485 | 4,360 | 4,365 | -3.96% | 424,000 | - | -2.31% | - | - |
| 01/22 | 4,525 | 4,550 | 4,455 | 4,545 | -0.33% | 317,100 | - | +1.68% | - | - |
| 01/21 | 4,490 | 4,570 | 4,460 | 4,560 | +2.01% | 387,800 | - | +2.2% | - | - |
| 01/20 | 4,500 | 4,500 | 4,445 | 4,470 | -0.89% | 291,100 | - | +0.4% | - | - |
| 01/19 | 4,535 | 4,555 | 4,480 | 4,510 | +0.45% | 225,100 | - | +1.51% | - | - |
| 01/18 | 4,400 | 4,520 | 4,400 | 4,490 | 0% | 285,500 | - | +1.26% | - | - |
| 01/15 | 4,500 | 4,535 | 4,460 | 4,490 | -0.99% | 322,300 | - | +1.49% | - | - |
| 01/14 | 4,515 | 4,575 | 4,505 | 4,535 | +0.22% | 269,900 | - | +2.79% | - | - |
| 01/13 | 4,660 | 4,690 | 4,515 | 4,525 | -2.69% | 492,700 | - | +2.91% | - | - |
| 01/12 | 4,570 | 4,650 | 4,560 | 4,650 | +2.42% | 427,200 | - | +6.12% | - | - |
| 01/08 | 4,510 | 4,575 | 4,505 | 4,540 | +1.11% | 345,700 | - | +3.99% | - | - |
| 01/07 | 4,490 | 4,525 | 4,455 | 4,490 | -0.88% | 258,800 | - | +3.08% | - | - |
| 01/06 | 4,485 | 4,550 | 4,460 | 4,530 | +1.8% | 371,700 | - | +4.38% | - | - |
| 01/05 | 4,520 | 4,520 | 4,420 | 4,450 | +0.45% | 428,500 | - | +3.1% | - | - |
| 01/04 | 4,405 | 4,450 | 4,395 | 4,430 | +0.68% | 128,800 | - | +3.17% | - | - |
| 2009 |
| 12/30 | 4,500 | 4,500 | 4,400 | 4,400 | -0.68% | 198,400 | - | +3.04% | - | - |
| 12/29 | 4,340 | 4,450 | 4,340 | 4,430 | +1.84% | 192,200 | - | +4.28% | - | - |
| 12/28 | 4,330 | 4,400 | 4,280 | 4,350 | -0.68% | 414,500 | - | +2.93% | - | - |
| 12/25 | 4,440 | 4,460 | 4,370 | 4,380 | -0.45% | 112,200 | - | +4.19% | - | - |
| 12/24 | 4,400 | 4,430 | 4,330 | 4,400 | +0.92% | 252,500 | - | +5.26% | - | - |
| 12/22 | 4,380 | 4,400 | 4,340 | 4,360 | -1.13% | 420,800 | - | +4.76% | - | - |
| 12/21 | 4,470 | 4,470 | 4,410 | 4,410 | -1.34% | 397,900 | - | +6.44% | - | - |
| 12/18 | 4,570 | 4,580 | 4,460 | 4,470 | -0.45% | 758,900 | - | +8.44% | - | - |
| 12/17 | 4,470 | 4,550 | 4,450 | 4,490 | +1.58% | 744,700 | - | +9.59% | - | - |
| 12/16 | 4,450 | 4,500 | 4,390 | 4,420 | 0% | 489,700 | - | +8.55% | - | - |
| 12/15 | 4,450 | 4,480 | 4,390 | 4,420 | +1.38% | 800,700 | - | +9.06% | - | - |
| 12/14 | 4,300 | 4,370 | 4,290 | 4,360 | +1.63% | 381,400 | - | +8.16% | - | - |
| 12/11 | 4,260 | 4,350 | 4,260 | 4,290 | +0.94% | 553,000 | - | +6.85% | - | - |
| 12/10 | 4,280 | 4,390 | 4,240 | 4,250 | -0.7% | 571,500 | - | +6.25% | - | - |
| 12/09 | 4,250 | 4,310 | 4,240 | 4,280 | +0.94% | 496,000 | - | +7.35% | - | - |
| 12/08 | 4,210 | 4,260 | 4,200 | 4,240 | +0.71% | 345,800 | - | +6.75% | - | - |
| 12/07 | 4,170 | 4,270 | 4,160 | 4,210 | +1.2% | 433,500 | - | +6.42% | - | - |
| 12/04 | 4,150 | 4,230 | 4,110 | 4,160 | +0.24% | 520,500 | - | +5.77% | - | - |
| 12/03 | 4,270 | 4,270 | 4,090 | 4,150 | -2.35% | 1,019,300 | - | +6% | - | - |
| 12/02 | 4,250 | 4,340 | 4,200 | 4,250 | -0.47% | 639,000 | - | +8.97% | - | - |
| 12/01 | 4,090 | 4,290 | 4,050 | 4,270 | +3.89% | 671,900 | - | +9.91% | - | - |
| 11/30 | 3,930 | 4,170 | 3,910 | 4,110 | +5.12% | 755,300 | - | +6.34% | - | - |
| 11/27 | 3,910 | 3,990 | 3,870 | 3,910 | 0% | 422,700 | - | +1.51% | - | - |
| 11/26 | 3,840 | 3,960 | 3,830 | 3,910 | +2.09% | 334,100 | - | +1.69% | - | - |
| 11/25 | 3,860 | 3,880 | 3,780 | 3,830 | -0.52% | 297,200 | - | -0.29% | - | - |
| 11/24 | 3,900 | 3,920 | 3,810 | 3,850 | -0.77% | 448,000 | - | +0.29% | - | - |
| 11/20 | 3,810 | 3,910 | 3,780 | 3,880 | +2.11% | 482,000 | - | +1.2% | - | - |
| 11/19 | 3,780 | 3,830 | 3,710 | 3,800 | +0.53% | 530,000 | - | -0.73% | - | - |
| 11/18 | 3,890 | 3,900 | 3,710 | 3,780 | -4.06% | 830,500 | - | -1.05% | - | - |
| 11/17 | 3,890 | 3,970 | 3,850 | 3,940 | +1.29% | 367,000 | - | +3.22% | - | - |
| 11/16 | 3,890 | 3,960 | 3,880 | 3,890 | +0.26% | 284,400 | - | +2.1% | - | - |
| 11/13 | 3,860 | 3,890 | 3,760 | 3,880 | +0.52% | 342,400 | - | +1.94% | - | - |
| 11/12 | 3,850 | 3,890 | 3,790 | 3,860 | 0% | 487,400 | - | +1.45% | - | - |
| 11/11 | 3,900 | 3,970 | 3,850 | 3,860 | -2.28% | 319,100 | - | +1.37% | - | - |
| 11/10 | 3,870 | 3,950 | 3,860 | 3,950 | +2.33% | 248,700 | - | +3.62% | - | - |
| 11/09 | 3,970 | 3,970 | 3,860 | 3,860 | -2.77% | 323,600 | - | +1.47% | - | - |
| 11/06 | 3,950 | 4,020 | 3,900 | 3,970 | +1.79% | 645,700 | - | +4.36% | - | - |
| 11/05 | 3,950 | 3,970 | 3,870 | 3,900 | -1.02% | 462,900 | - | +2.58% | - | - |
| 11/04 | 3,850 | 3,960 | 3,810 | 3,940 | +1.03% | 591,300 | - | +3.66% | - | - |
| 11/02 | 3,900 | 4,030 | 3,860 | 3,900 | +1.83% | 706,400 | - | +2.74% | - | - |
