株価チャート
2009/10/29～2010/03/31
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 | 1,563 | 1,563 | 1,555 | 1,562 | -0.06% | 1,500 | 56億7006万 | -1.58% | 52.84 | 6.5 |
| 03/30 | 1,563 | 1,563 | 1,559 | 1,563 | -0.06% | 1,000 | - | -1.51% | - | - |
| 03/29 | 1,553 | 1,564 | 1,551 | 1,564 | -2.19% | 5,300 | - | -1.45% | - | - |
| 03/26 | 1,590 | 1,599 | 1,590 | 1,599 | +0.57% | 6,000 | - | +0.69% | - | - |
| 03/25 | 1,586 | 1,591 | 1,585 | 1,590 | 0% | 3,100 | - | +0.19% | - | - |
| 03/24 | 1,588 | 1,593 | 1,588 | 1,590 | -0.25% | 1,300 | - | +0.25% | - | - |
| 03/23 | 1,591 | 1,594 | 1,589 | 1,594 | +0.31% | 2,300 | - | +0.57% | - | - |
| 03/19 | 1,590 | 1,598 | 1,589 | 1,589 | -0.06% | 600 | - | +0.32% | - | - |
| 03/18 | 1,591 | 1,595 | 1,590 | 1,590 | -0.06% | 900 | - | +0.44% | - | - |
| 03/17 | 1,595 | 1,595 | 1,589 | 1,591 | -0.25% | 2,000 | - | +0.57% | - | - |
| 03/16 | 1,598 | 1,598 | 1,595 | 1,595 | -0.25% | 900 | - | +0.95% | - | - |
| 03/15 | 1,598 | 1,599 | 1,598 | 1,599 | 0% | 2,100 | - | +1.27% | - | - |
| 03/12 | 1,598 | 1,599 | 1,598 | 1,599 | 0% | 500 | - | +1.33% | - | - |
| 03/11 | 1,598 | 1,599 | 1,598 | 1,599 | +0.06% | 800 | - | +1.46% | - | - |
| 03/10 | 1,598 | 1,599 | 1,583 | 1,598 | +0.82% | 2,500 | - | +1.46% | - | - |
| 03/09 | 1,595 | 1,595 | 1,585 | 1,585 | -0.63% | 1,500 | - | +0.7% | - | - |
| 03/08 | 1,592 | 1,595 | 1,592 | 1,595 | +0.19% | 2,900 | - | +1.4% | - | - |
| 03/05 | 1,591 | 1,592 | 1,587 | 1,592 | +0.06% | 1,100 | - | +1.21% | - | - |
| 03/04 | 1,590 | 1,591 | 1,590 | 1,591 | +0.13% | 1,200 | - | +1.21% | - | - |
| 03/03 | 1,583 | 1,589 | 1,583 | 1,589 | +0.44% | 500 | - | +1.15% | - | - |
| 03/02 | 1,581 | 1,590 | 1,581 | 1,582 | +0.13% | 900 | - | +0.76% | - | - |
| 03/01 | 1,589 | 1,589 | 1,580 | 1,580 | 0% | 600 | - | +0.64% | - | - |
| 02/26 | 1,575 | 1,580 | 1,575 | 1,580 | +0.32% | 700 | - | +0.64% | - | - |
| 02/25 | 1,574 | 1,575 | 1,574 | 1,575 | +0.06% | 1,300 | - | +0.38% | - | - |
| 02/24 | 1,574 | 1,574 | 1,574 | 1,574 | +0.06% | 300 | - | +0.32% | - | - |
| 02/23 | 1,575 | 1,575 | 1,573 | 1,573 | +0.13% | 700 | - | +0.19% | - | - |
| 02/22 | 1,577 | 1,577 | 1,570 | 1,571 | -0.38% | 1,000 | - | +0.06% | - | - |
| 02/19 | 1,577 | 1,577 | 1,568 | 1,577 | +0.45% | 300 | - | +0.38% | - | - |
| 02/18 | 1,574 | 1,574 | 1,570 | 1,570 | +0.32% | 200 | - | -0.13% | - | - |
| 02/17 | 1,570 | 1,570 | 1,565 | 1,565 | -0.25% | 400 | - | -0.45% | - | - |
| 02/16 | 1,560 | 1,569 | 1,560 | 1,569 | -0.06% | 1,400 | - | -0.25% | - | - |
| 02/15 | 1,560 | 1,570 | 1,560 | 1,570 | +0.64% | 400 | - | -0.25% | - | - |
| 02/12 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 900 | - | -0.95% | - | - |
| 02/10 | 1,556 | 1,560 | 1,556 | 1,560 | 0% | 4,100 | - | -1.02% | - | - |
| 02/09 | 1,560 | 1,560 | 1,560 | 1,560 | -0.38% | 2,100 | - | -1.08% | - | - |
| 02/08 | 1,560 | 1,566 | 1,560 | 1,566 | 0% | 2,200 | - | -0.76% | - | - |
| 02/05 | 1,560 | 1,566 | 1,559 | 1,566 | +0.06% | 2,500 | - | -0.82% | - | - |
| 02/04 | 1,559 | 1,570 | 1,559 | 1,565 | 0% | 2,300 | - | -0.89% | - | - |
| 02/03 | 1,560 | 1,565 | 1,560 | 1,565 | +0.19% | 2,400 | - | -0.95% | - | - |
| 02/02 | 1,560 | 1,586 | 1,560 | 1,562 | -1.08% | 3,700 | - | -1.14% | - | - |
| 02/01 | 1,560 | 1,579 | 1,560 | 1,579 | +0.32% | 3,300 | - | -0.06% | - | - |
| 01/29 | 1,561 | 1,577 | 1,561 | 1,574 | +0.38% | 3,700 | - | -0.38% | - | - |
| 01/28 | 1,568 | 1,568 | 1,568 | 1,568 | -0.13% | 100 | - | -0.76% | - | - |
| 01/27 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 800 | - | -0.63% | - | - |
| 01/26 | 1,570 | 1,570 | 1,570 | 1,570 | -0.51% | 2,100 | - | -0.63% | - | - |
| 01/25 | 1,570 | 1,578 | 1,570 | 1,578 | -0.06% | 2,100 | - | -0.13% | - | - |
| 01/22 | 1,570 | 1,579 | 1,565 | 1,579 | +0.51% | 3,700 | - | -0.06% | - | - |
| 01/21 | 1,570 | 1,571 | 1,570 | 1,571 | -0.19% | 3,600 | - | -0.57% | - | - |
| 01/20 | 1,571 | 1,574 | 1,571 | 1,574 | -0.38% | 2,100 | - | -0.38% | - | - |
| 01/19 | 1,571 | 1,580 | 1,571 | 1,580 | -0.13% | 2,300 | - | +0.06% | - | - |
| 01/18 | 1,585 | 1,589 | 1,580 | 1,582 | -0.75% | 1,300 | - | +0.25% | - | - |
| 01/15 | 1,581 | 1,594 | 1,581 | 1,594 | -0.06% | 200 | - | +1.08% | - | - |
| 01/14 | 1,600 | 1,600 | 1,580 | 1,595 | +0.5% | 1,400 | - | +1.21% | - | - |
| 01/13 | 1,595 | 1,595 | 1,586 | 1,587 | -0.19% | 400 | - | +0.83% | - | - |
| 01/12 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 400 | - | +1.08% | - | - |
| 01/08 | 1,588 | 1,590 | 1,588 | 1,590 | +0.63% | 200 | - | +1.15% | - | - |
| 01/07 | 1,586 | 1,586 | 1,580 | 1,580 | -0.44% | 900 | - | +0.57% | - | - |
| 01/06 | 1,572 | 1,587 | 1,572 | 1,587 | 0% | 400 | - | +1.08% | - | - |
| 01/05 | 1,589 | 1,589 | 1,585 | 1,587 | +0.13% | 600 | - | +1.15% | - | - |
| 01/04 | 1,589 | 1,589 | 1,585 | 1,585 | 0% | 200 | - | +1.08% | - | - |
| 2009 |
| 12/30 | 1,580 | 1,587 | 1,580 | 1,585 | +0.19% | 600 | - | +1.15% | - | - |
| 12/29 | 1,571 | 1,582 | 1,571 | 1,582 | +0.13% | 700 | - | +1.02% | - | - |
| 12/28 | 1,580 | 1,580 | 1,580 | 1,580 | +0.77% | 800 | - | +0.96% | - | - |
| 12/25 | 1,566 | 1,568 | 1,566 | 1,568 | +0.13% | 400 | - | +0.26% | - | - |
| 12/24 | 1,566 | 1,566 | 1,566 | 1,566 | 0% | 100 | - | +0.13% | - | - |
| 12/22 | 1,575 | 1,575 | 1,566 | 1,566 | -0.82% | 200 | - | +0.13% | - | - |
| 12/21 | 1,579 | 1,579 | 1,579 | 1,579 | +0.89% | 100 | - | +0.96% | - | - |
| 12/18 | 1,565 | 1,565 | 1,565 | 1,565 | -0.95% | 1,000 | - | +0.06% | - | - |
| 12/17 | 1,580 | 1,580 | 1,580 | 1,580 | +0.51% | 200 | - | +1.02% | - | - |
| 12/16 | 1,575 | 1,575 | 1,572 | 1,572 | 0% | 900 | - | +0.51% | - | - |
| 12/15 | 1,572 | 1,572 | 1,572 | 1,572 | 0% | 100 | - | +0.58% | - | - |
| 12/14 | 1,572 | 1,572 | 1,572 | 1,572 | +0.13% | 200 | - | +0.58% | - | - |
| 12/11 | 1,565 | 1,570 | 1,565 | 1,570 | +0.51% | 1,300 | - | +0.51% | - | - |
| 12/10 | 1,587 | 1,587 | 1,562 | 1,562 | +0.13% | 400 | - | 0% | - | - |
| 12/09 | 1,561 | 1,561 | 1,560 | 1,560 | +0.06% | 400 | - | -0.06% | - | - |
| 12/07 | 1,559 | 1,559 | 1,559 | 1,559 | +0.19% | 200 | - | -0.13% | - | - |
| 12/04 | 1,556 | 1,568 | 1,555 | 1,556 | -0.06% | 600 | - | -0.32% | - | - |
| 12/03 | 1,556 | 1,565 | 1,555 | 1,557 | +0.06% | 600 | - | -0.26% | - | - |
| 12/02 | 1,556 | 1,556 | 1,555 | 1,556 | -0.83% | 300 | - | -0.32% | - | - |
| 12/01 | 1,554 | 1,569 | 1,554 | 1,569 | +1.03% | 200 | - | +0.51% | - | - |
| 11/30 | 1,552 | 1,553 | 1,552 | 1,553 | -0.13% | 200 | - | -0.45% | - | - |
| 11/27 | 1,552 | 1,555 | 1,552 | 1,555 | -0.77% | 200 | - | -0.32% | - | - |
| 11/26 | 1,567 | 1,567 | 1,567 | 1,567 | 0% | 100 | - | +0.45% | - | - |
| 11/25 | 1,565 | 1,567 | 1,565 | 1,567 | +0.58% | 300 | - | +0.51% | - | - |
| 11/24 | 1,550 | 1,558 | 1,550 | 1,558 | +0.26% | 700 | - | 0% | - | - |
| 11/19 | 1,554 | 1,554 | 1,554 | 1,554 | -0.06% | 300 | - | -0.26% | - | - |
| 11/18 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | - | -0.26% | - | - |
| 11/17 | 1,575 | 1,578 | 1,555 | 1,555 | -1.27% | 1,500 | - | -0.26% | - | - |
| 11/16 | 1,565 | 1,575 | 1,565 | 1,575 | +0.45% | 500 | - | +1.03% | - | - |
| 11/13 | 1,573 | 1,580 | 1,568 | 1,568 | +0.06% | 1,000 | - | +0.64% | - | - |
| 11/12 | 1,570 | 1,570 | 1,567 | 1,567 | -0.51% | 400 | - | +0.58% | - | - |
| 11/11 | 1,565 | 1,575 | 1,565 | 1,575 | +0.32% | 500 | - | +1.09% | - | - |
| 11/10 | 1,585 | 1,585 | 1,570 | 1,570 | -0.19% | 300 | - | +0.83% | - | - |
| 11/09 | 1,552 | 1,573 | 1,552 | 1,573 | +0.83% | 300 | - | +1.03% | - | - |
| 11/06 | 1,560 | 1,560 | 1,560 | 1,560 | +0.32% | 1,000 | - | +0.19% | - | - |
| 11/05 | 1,555 | 1,555 | 1,550 | 1,555 | -0.32% | 1,200 | - | -0.13% | - | - |
| 11/04 | 1,556 | 1,560 | 1,556 | 1,560 | +0.32% | 200 | - | +0.13% | - | - |
| 11/02 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 400 | - | -0.32% | - | - |
| 10/30 | 1,565 | 1,565 | 1,550 | 1,555 | -0.32% | 1,300 | - | -0.45% | - | - |
| 10/29 | 1,560 | 1,570 | 1,560 | 1,560 | +0.45% | 500 | - | -0.26% | - | - |
