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 | 1,051 | 1,066 | 1,048 | 1,055 | +0.76% | 2,663,000 | 6329億1665万 | +3.94% | 33.11 | 1.03 |
| 03/30 | 1,049 | 1,049 | 1,036 | 1,047 | -0.1% | 1,838,000 | - | +3.46% | - | - |
| 03/29 | 1,032 | 1,048 | 1,032 | 1,048 | -0.95% | 1,714,000 | - | +3.97% | - | - |
| 03/26 | 1,046 | 1,059 | 1,041 | 1,058 | +2.03% | 2,206,000 | - | +5.38% | - | - |
| 03/25 | 1,046 | 1,054 | 1,035 | 1,037 | -0.29% | 1,710,000 | - | +3.6% | - | - |
| 03/24 | 1,033 | 1,042 | 1,028 | 1,040 | +0.39% | 2,039,000 | - | +4.1% | - | - |
| 03/23 | 1,040 | 1,058 | 1,028 | 1,036 | -2.17% | 2,265,000 | - | +4.12% | - | - |
| 03/19 | 1,061 | 1,064 | 1,051 | 1,059 | -0.09% | 1,772,000 | - | +6.75% | - | - |
| 03/18 | 1,052 | 1,065 | 1,052 | 1,060 | 0% | 1,616,000 | - | +7.29% | - | - |
| 03/17 | 1,049 | 1,064 | 1,043 | 1,060 | +1.15% | 2,522,000 | - | +7.72% | - | - |
| 03/16 | 1,037 | 1,059 | 1,034 | 1,048 | +0.58% | 2,049,000 | - | +6.94% | - | - |
| 03/15 | 1,050 | 1,050 | 1,028 | 1,042 | +0.19% | 1,421,000 | - | +6.65% | - | - |
| 03/12 | 1,037 | 1,043 | 1,022 | 1,040 | +1.86% | 5,199,000 | - | +6.78% | - | - |
| 03/11 | 1,008 | 1,021 | 1,007 | 1,021 | +1.69% | 1,258,000 | - | +5.04% | - | - |
| 03/10 | 1,001 | 1,010 | 998 | 1,004 | -0.5% | 1,560,000 | - | +3.4% | - | - |
| 03/09 | 1,016 | 1,026 | 1,009 | 1,009 | -0.39% | 1,395,000 | - | +4.13% | - | - |
| 03/08 | 1,016 | 1,017 | 1,005 | 1,013 | +2.01% | 1,651,000 | - | +4.76% | - | - |
| 03/05 | 974 | 995 | 973 | 993 | +2.58% | 2,558,000 | - | +2.9% | - | - |
| 03/04 | 978 | 978 | 965 | 968 | -0.31% | 2,252,000 | - | +0.41% | - | - |
| 03/03 | 964 | 979 | 960 | 971 | +0.52% | 2,095,000 | - | +0.73% | - | - |
| 03/02 | 963 | 966 | 955 | 966 | +1.58% | 1,715,000 | - | +0.21% | - | - |
| 03/01 | 944 | 956 | 944 | 951 | -0.11% | 1,570,000 | - | -1.35% | - | - |
| 02/26 | 948 | 957 | 941 | 952 | +0.95% | 1,962,000 | - | -1.45% | - | - |
| 02/25 | 951 | 957 | 938 | 943 | -1.26% | 2,682,000 | - | -2.68% | - | - |
| 02/24 | 950 | 960 | 946 | 955 | -1.44% | 1,797,000 | - | -1.85% | - | - |
| 02/23 | 958 | 971 | 955 | 969 | +0.21% | 1,696,000 | - | -0.82% | - | - |
| 02/22 | 957 | 978 | 957 | 967 | +2.44% | 1,956,000 | - | -1.33% | - | - |
| 02/19 | 971 | 972 | 942 | 944 | -3.77% | 2,704,000 | - | -4.16% | - | - |
| 02/18 | 986 | 986 | 971 | 981 | +0.51% | 1,667,000 | - | -0.91% | - | - |
| 02/17 | 968 | 981 | 964 | 976 | +2.2% | 1,297,000 | - | -1.71% | - | - |
| 02/16 | 950 | 958 | 950 | 955 | +0.1% | 717,000 | - | -4.31% | - | - |
| 02/15 | 966 | 972 | 950 | 954 | -1.14% | 1,355,000 | - | -4.79% | - | - |
| 02/12 | 971 | 973 | 956 | 965 | +0.73% | 2,353,000 | - | -4.17% | - | - |
| 02/10 | 956 | 968 | 946 | 958 | +0.21% | 1,601,000 | - | -5.24% | - | - |
| 02/09 | 964 | 966 | 949 | 956 | -0.93% | 1,966,000 | - | -5.72% | - | - |
| 02/08 | 972 | 977 | 964 | 965 | -0.72% | 1,191,000 | - | -5.02% | - | - |
| 02/05 | 984 | 984 | 962 | 972 | -2.7% | 2,340,000 | - | -4.52% | - | - |
| 02/04 | 976 | 1,003 | 976 | 999 | +1.32% | 2,084,000 | - | -1.96% | - | - |
| 02/03 | 973 | 996 | 973 | 986 | +1.96% | 1,801,000 | - | -3.24% | - | - |
| 02/02 | 962 | 974 | 960 | 967 | +0.62% | 1,539,000 | - | -5.1% | - | - |
| 02/01 | 960 | 963 | 935 | 961 | +0.73% | 3,013,000 | - | -5.78% | - | - |
| 01/29 | 962 | 962 | 950 | 954 | -1.14% | 2,301,000 | - | -6.56% | - | - |
| 01/28 | 966 | 971 | 948 | 965 | +0.94% | 2,043,000 | - | -5.48% | - | - |
| 01/27 | 966 | 971 | 956 | 956 | -2.15% | 2,809,000 | - | -6.37% | - | - |
| 01/26 | 982 | 992 | 972 | 977 | -0.31% | 2,419,000 | - | -4.31% | - | - |
| 01/25 | 997 | 997 | 975 | 980 | -2.2% | 2,190,000 | - | -4.02% | - | - |
| 01/22 | 1,000 | 1,018 | 985 | 1,002 | -2.43% | 3,278,000 | - | -1.76% | - | - |
| 01/21 | 996 | 1,027 | 995 | 1,027 | +0.1% | 5,188,000 | - | +0.79% | - | - |
| 01/20 | 1,051 | 1,057 | 1,023 | 1,026 | -2.75% | 2,636,000 | - | +0.98% | - | - |
| 01/19 | 1,056 | 1,063 | 1,050 | 1,055 | -0.75% | 1,591,000 | - | +4.25% | - | - |
| 01/18 | 1,063 | 1,072 | 1,055 | 1,063 | -0.84% | 1,913,000 | - | +5.35% | - | - |
| 01/15 | 1,067 | 1,073 | 1,058 | 1,072 | 0% | 2,566,000 | - | +6.77% | - | - |
| 01/14 | 1,068 | 1,076 | 1,057 | 1,072 | +0.47% | 1,918,000 | - | +7.31% | - | - |
| 01/13 | 1,083 | 1,088 | 1,066 | 1,067 | -2.11% | 2,111,000 | - | +7.34% | - | - |
| 01/12 | 1,079 | 1,092 | 1,074 | 1,090 | +2.25% | 1,983,000 | - | +10.32% | - | - |
| 01/08 | 1,072 | 1,082 | 1,060 | 1,066 | -0.09% | 3,233,000 | - | +8.78% | - | - |
| 01/07 | 1,072 | 1,082 | 1,060 | 1,067 | -0.37% | 2,843,000 | - | +9.66% | - | - |
| 01/06 | 1,055 | 1,076 | 1,050 | 1,071 | +2.59% | 3,351,000 | - | +10.98% | - | - |
| 01/05 | 1,035 | 1,054 | 1,035 | 1,044 | +3.57% | 3,835,000 | - | +9.32% | - | - |
| 01/04 | 1,004 | 1,013 | 999 | 1,008 | +1.41% | 850,000 | - | +6.44% | - | - |
| 2009 |
| 12/30 | 1,010 | 1,010 | 993 | 994 | -1.39% | 1,170,000 | - | +5.52% | - | - |
| 12/29 | 1,001 | 1,017 | 993 | 1,008 | +0.7% | 1,388,000 | - | +7.69% | - | - |
| 12/28 | 987 | 1,008 | 987 | 1,001 | +1.21% | 1,437,000 | - | +7.4% | - | - |
| 12/25 | 993 | 994 | 978 | 989 | +0.3% | 1,099,000 | - | +6.69% | - | - |
| 12/24 | 975 | 988 | 968 | 986 | +0.51% | 1,625,000 | - | +6.71% | - | - |
| 12/22 | 969 | 983 | 968 | 981 | +1.66% | 1,486,000 | - | +6.51% | - | - |
| 12/21 | 971 | 974 | 965 | 965 | +0.73% | 1,160,000 | - | +5.01% | - | - |
| 12/18 | 959 | 962 | 944 | 958 | 0% | 2,152,000 | - | +4.47% | - | - |
| 12/17 | 980 | 988 | 958 | 958 | -2.34% | 2,315,000 | - | +4.59% | - | - |
| 12/16 | 980 | 989 | 967 | 981 | +2.19% | 2,505,000 | - | +7.33% | - | - |
| 12/15 | 974 | 976 | 959 | 960 | -0.52% | 1,968,000 | - | +5.15% | - | - |
| 12/14 | 942 | 965 | 935 | 965 | +1.79% | 2,130,000 | - | +5.81% | - | - |
| 12/11 | 930 | 949 | 917 | 948 | +0.85% | 6,193,000 | - | +4.18% | - | - |
| 12/10 | 950 | 965 | 939 | 940 | -2.19% | 2,779,000 | - | +3.3% | - | - |
| 12/09 | 952 | 967 | 949 | 961 | +0.31% | 2,623,000 | - | +5.49% | - | - |
| 12/08 | 960 | 969 | 956 | 958 | +1.05% | 2,638,000 | - | +5.16% | - | - |
| 12/07 | 952 | 965 | 947 | 948 | +1.72% | 2,347,000 | - | +3.95% | - | - |
| 12/04 | 948 | 948 | 929 | 932 | +0.43% | 2,585,000 | - | +2.08% | - | - |
| 12/03 | 908 | 929 | 899 | 928 | +5.1% | 2,819,000 | - | +1.42% | - | - |
| 12/02 | 878 | 894 | 867 | 883 | -0.56% | 1,900,000 | - | -3.71% | - | - |
| 12/01 | 863 | 889 | 850 | 888 | +2.19% | 2,474,000 | - | -3.58% | - | - |
| 11/30 | 842 | 869 | 838 | 869 | +5.33% | 2,701,000 | - | -6.16% | - | - |
| 11/27 | 840 | 840 | 821 | 825 | -3.17% | 2,465,000 | - | -11.29% | - | - |
| 11/26 | 850 | 866 | 845 | 852 | -1.05% | 3,051,000 | - | -8.97% | - | - |
| 11/25 | 873 | 875 | 857 | 861 | -0.23% | 2,125,000 | - | -8.4% | - | - |
| 11/24 | 886 | 891 | 857 | 863 | -3.58% | 3,860,000 | - | -8.58% | - | - |
| 11/20 | 883 | 895 | 876 | 895 | +0.22% | 3,166,000 | - | -5.49% | - | - |
| 11/19 | 905 | 905 | 874 | 893 | -0.22% | 3,318,000 | - | -5.8% | - | - |
| 11/18 | 916 | 919 | 890 | 895 | -3.35% | 2,914,000 | - | -5.69% | - | - |
| 11/17 | 931 | 938 | 922 | 926 | -0.54% | 2,140,000 | - | -2.42% | - | - |
| 11/16 | 922 | 942 | 919 | 931 | +1.53% | 2,283,000 | - | -1.79% | - | - |
| 11/13 | 924 | 949 | 912 | 917 | +0.33% | 3,924,000 | - | -2.96% | - | - |
| 11/12 | 930 | 933 | 906 | 914 | -0.65% | 2,820,000 | - | -3.18% | - | - |
| 11/11 | 947 | 951 | 920 | 920 | -3.16% | 2,958,000 | - | -2.34% | - | - |
| 11/10 | 954 | 968 | 946 | 950 | +1.28% | 3,156,000 | - | +0.96% | - | - |
| 11/09 | 937 | 945 | 926 | 938 | +1.19% | 1,555,000 | - | -0.11% | - | - |
| 11/06 | 942 | 942 | 922 | 927 | -1.49% | 3,386,000 | - | -1.17% | - | - |
| 11/05 | 964 | 968 | 928 | 941 | -1.57% | 3,433,000 | - | +0.21% | - | - |
| 11/04 | 951 | 957 | 942 | 956 | -1.34% | 3,386,000 | - | +1.81% | - | - |
| 11/02 | 967 | 973 | 958 | 969 | -1.62% | 2,128,000 | - | +3.3% | - | - |
