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 | 1,345 | 1,359 | 1,344 | 1,359 | +0.74% | 208,600 | 1506億8456万 | +2.41% | 31.26 | 0.83 |
| 03/30 | 1,344 | 1,350 | 1,342 | 1,349 | +0.67% | 200,000 | - | +1.81% | - | - |
| 03/29 | 1,346 | 1,350 | 1,330 | 1,340 | -1.25% | 256,100 | - | +1.28% | - | - |
| 03/26 | 1,342 | 1,357 | 1,342 | 1,357 | +1.12% | 336,200 | - | +2.73% | - | - |
| 03/25 | 1,349 | 1,349 | 1,340 | 1,342 | -0.22% | 221,400 | - | +1.74% | - | - |
| 03/24 | 1,350 | 1,351 | 1,339 | 1,345 | -0.07% | 232,200 | - | +2.13% | - | - |
| 03/23 | 1,345 | 1,349 | 1,344 | 1,346 | +0.15% | 154,000 | - | +2.44% | - | - |
| 03/19 | 1,344 | 1,346 | 1,338 | 1,344 | +0.6% | 231,300 | - | +2.44% | - | - |
| 03/18 | 1,343 | 1,348 | 1,335 | 1,336 | -0.3% | 238,800 | - | +1.91% | - | - |
| 03/17 | 1,335 | 1,343 | 1,330 | 1,340 | +0.98% | 320,500 | - | +2.37% | - | - |
| 03/16 | 1,330 | 1,331 | 1,327 | 1,327 | +0.08% | 117,300 | - | +1.53% | - | - |
| 03/15 | 1,325 | 1,328 | 1,321 | 1,326 | +0.38% | 151,800 | - | +1.45% | - | - |
| 03/12 | 1,320 | 1,325 | 1,317 | 1,321 | -0.15% | 247,200 | - | +1.07% | - | - |
| 03/11 | 1,327 | 1,327 | 1,321 | 1,323 | +0.23% | 180,100 | - | +1.15% | - | - |
| 03/10 | 1,325 | 1,325 | 1,317 | 1,320 | +0.3% | 218,000 | - | +0.92% | - | - |
| 03/09 | 1,330 | 1,332 | 1,313 | 1,316 | -1.13% | 318,700 | - | +0.61% | - | - |
| 03/08 | 1,329 | 1,333 | 1,327 | 1,331 | +0.45% | 174,400 | - | +1.68% | - | - |
| 03/05 | 1,314 | 1,327 | 1,313 | 1,325 | +1.38% | 206,000 | - | +1.22% | - | - |
| 03/04 | 1,326 | 1,326 | 1,303 | 1,307 | -1.36% | 264,300 | - | -0.15% | - | - |
| 03/03 | 1,315 | 1,325 | 1,313 | 1,325 | +1.15% | 372,700 | - | +1.15% | - | - |
| 03/02 | 1,309 | 1,311 | 1,305 | 1,310 | +0.38% | 165,400 | - | -0.08% | - | - |
| 03/01 | 1,307 | 1,309 | 1,300 | 1,305 | +0.46% | 147,300 | - | -0.53% | - | - |
| 02/26 | 1,300 | 1,304 | 1,296 | 1,299 | +0.23% | 193,100 | - | -1.14% | - | - |
| 02/25 | 1,298 | 1,300 | 1,287 | 1,296 | +0.31% | 216,300 | - | -1.59% | - | - |
| 02/24 | 1,300 | 1,303 | 1,288 | 1,292 | -0.84% | 360,300 | - | -2.12% | - | - |
| 02/23 | 1,310 | 1,310 | 1,298 | 1,303 | +0.08% | 180,000 | - | -1.51% | - | - |
| 02/22 | 1,303 | 1,310 | 1,297 | 1,302 | +1.01% | 224,500 | - | -1.74% | - | - |
| 02/19 | 1,302 | 1,304 | 1,288 | 1,289 | -0.92% | 256,200 | - | -2.86% | - | - |
| 02/18 | 1,292 | 1,302 | 1,287 | 1,301 | +1.17% | 223,200 | - | -2.18% | - | - |
| 02/17 | 1,295 | 1,297 | 1,283 | 1,286 | +0.08% | 315,600 | - | -3.53% | - | - |
| 02/16 | 1,295 | 1,300 | 1,277 | 1,285 | -0.77% | 383,700 | - | -3.75% | - | - |
| 02/15 | 1,308 | 1,308 | 1,295 | 1,295 | -0.69% | 272,600 | - | -3.21% | - | - |
| 02/12 | 1,303 | 1,309 | 1,300 | 1,304 | +0.38% | 222,300 | - | -2.69% | - | - |
| 02/10 | 1,307 | 1,308 | 1,298 | 1,299 | 0% | 287,200 | - | -3.13% | - | - |
| 02/09 | 1,310 | 1,310 | 1,297 | 1,299 | -0.99% | 364,100 | - | -3.28% | - | - |
| 02/08 | 1,320 | 1,321 | 1,301 | 1,312 | -1.2% | 662,300 | - | -2.38% | - | - |
| 02/05 | 1,339 | 1,341 | 1,327 | 1,328 | -0.97% | 233,100 | - | -1.19% | - | - |
| 02/04 | 1,337 | 1,343 | 1,334 | 1,341 | +0.68% | 176,900 | - | -0.22% | - | - |
| 02/03 | 1,334 | 1,335 | 1,328 | 1,332 | +0.38% | 229,700 | - | -0.89% | - | - |
| 02/02 | 1,334 | 1,334 | 1,322 | 1,327 | -0.52% | 254,300 | - | -1.26% | - | - |
| 02/01 | 1,327 | 1,334 | 1,320 | 1,334 | +0.53% | 228,100 | - | -0.74% | - | - |
| 01/29 | 1,326 | 1,335 | 1,324 | 1,327 | -0.23% | 208,200 | - | -1.26% | - | - |
| 01/28 | 1,333 | 1,335 | 1,327 | 1,330 | -0.15% | 190,900 | - | -1.04% | - | - |
| 01/27 | 1,340 | 1,344 | 1,332 | 1,332 | -0.67% | 190,000 | - | -0.89% | - | - |
| 01/26 | 1,351 | 1,355 | 1,340 | 1,341 | -0.67% | 197,100 | - | -0.22% | - | - |
| 01/25 | 1,353 | 1,358 | 1,350 | 1,350 | -0.59% | 187,200 | - | +0.45% | - | - |
| 01/22 | 1,360 | 1,366 | 1,352 | 1,358 | -0.51% | 286,600 | - | +1.12% | - | - |
| 01/21 | 1,351 | 1,367 | 1,350 | 1,365 | +0.66% | 169,700 | - | +1.71% | - | - |
| 01/20 | 1,370 | 1,372 | 1,354 | 1,356 | -0.8% | 247,800 | - | +1.12% | - | - |
| 01/19 | 1,361 | 1,367 | 1,359 | 1,367 | +0.44% | 128,000 | - | +2.09% | - | - |
| 01/18 | 1,358 | 1,365 | 1,354 | 1,361 | +0.07% | 170,900 | - | +1.72% | - | - |
| 01/15 | 1,364 | 1,369 | 1,353 | 1,360 | -0.22% | 228,000 | - | +1.72% | - | - |
| 01/14 | 1,365 | 1,369 | 1,358 | 1,363 | -0.07% | 229,700 | - | +2.02% | - | - |
| 01/13 | 1,356 | 1,369 | 1,356 | 1,364 | +0.59% | 284,200 | - | +2.17% | - | - |
| 01/12 | 1,356 | 1,360 | 1,347 | 1,356 | +0.44% | 245,300 | - | +1.57% | - | - |
| 01/08 | 1,351 | 1,360 | 1,345 | 1,350 | +0.6% | 255,700 | - | +1.05% | - | - |
| 01/07 | 1,344 | 1,351 | 1,339 | 1,342 | +0.07% | 261,100 | - | +0.37% | - | - |
| 01/06 | 1,330 | 1,341 | 1,325 | 1,341 | +0.98% | 187,600 | - | +0.22% | - | - |
| 01/05 | 1,335 | 1,335 | 1,325 | 1,328 | +0.15% | 227,800 | - | -0.75% | - | - |
| 01/04 | 1,332 | 1,332 | 1,325 | 1,326 | +0.3% | 104,300 | - | -0.9% | - | - |
| 2009 |
| 12/30 | 1,330 | 1,331 | 1,322 | 1,322 | -0.9% | 199,300 | - | -1.2% | - | - |
| 12/29 | 1,330 | 1,335 | 1,325 | 1,334 | +0.15% | 150,600 | - | -0.3% | - | - |
| 12/28 | 1,335 | 1,336 | 1,329 | 1,332 | +0.45% | 214,700 | - | -0.45% | - | - |
| 12/25 | 1,327 | 1,331 | 1,325 | 1,326 | -0.67% | 215,200 | - | -0.9% | - | - |
| 12/24 | 1,331 | 1,335 | 1,328 | 1,335 | +0.6% | 156,700 | - | -0.22% | - | - |
| 12/22 | 1,335 | 1,339 | 1,321 | 1,327 | -0.6% | 368,400 | - | -0.82% | - | - |
| 12/21 | 1,330 | 1,341 | 1,328 | 1,335 | +0.6% | 146,600 | - | -0.3% | - | - |
| 12/18 | 1,326 | 1,329 | 1,321 | 1,327 | -0.23% | 243,300 | - | -0.97% | - | - |
| 12/17 | 1,336 | 1,345 | 1,328 | 1,330 | -0.6% | 165,100 | - | -0.82% | - | - |
| 12/16 | 1,335 | 1,357 | 1,329 | 1,338 | +0.9% | 191,400 | - | -0.3% | - | - |
| 12/15 | 1,330 | 1,330 | 1,321 | 1,326 | -0.3% | 140,700 | - | -1.41% | - | - |
| 12/14 | 1,338 | 1,339 | 1,324 | 1,330 | -0.6% | 200,100 | - | -1.26% | - | - |
| 12/11 | 1,365 | 1,365 | 1,329 | 1,338 | +0.98% | 492,800 | - | -0.89% | - | - |
| 12/10 | 1,339 | 1,340 | 1,325 | 1,325 | -0.23% | 231,200 | - | -2.07% | - | - |
| 12/09 | 1,333 | 1,340 | 1,325 | 1,328 | -0.67% | 479,000 | - | -2.21% | - | - |
| 12/08 | 1,337 | 1,343 | 1,327 | 1,337 | 0% | 326,600 | - | -1.91% | - | - |
| 12/07 | 1,349 | 1,355 | 1,333 | 1,337 | -0.45% | 408,000 | - | -2.19% | - | - |
| 12/04 | 1,375 | 1,375 | 1,334 | 1,343 | -2.26% | 479,100 | - | -2.11% | - | - |
| 12/03 | 1,377 | 1,379 | 1,360 | 1,374 | +1.25% | 282,100 | - | -0.29% | - | - |
| 12/02 | 1,362 | 1,365 | 1,346 | 1,357 | -1.74% | 274,900 | - | -1.74% | - | - |
| 12/01 | 1,372 | 1,389 | 1,366 | 1,381 | +0.8% | 391,600 | - | -0.36% | - | - |
| 11/30 | 1,337 | 1,370 | 1,335 | 1,370 | +2.54% | 294,700 | - | -1.44% | - | - |
| 11/27 | 1,326 | 1,351 | 1,325 | 1,336 | +0.45% | 365,700 | - | -4.02% | - | - |
| 11/26 | 1,330 | 1,343 | 1,324 | 1,330 | 0% | 266,200 | - | -4.66% | - | - |
| 11/25 | 1,326 | 1,335 | 1,320 | 1,330 | +0.83% | 257,300 | - | -4.93% | - | - |
| 11/24 | 1,334 | 1,335 | 1,316 | 1,319 | -1.35% | 212,700 | - | -5.99% | - | - |
| 11/20 | 1,328 | 1,341 | 1,316 | 1,337 | +0.45% | 355,600 | - | -5.04% | - | - |
| 11/19 | 1,321 | 1,332 | 1,315 | 1,331 | +0.76% | 204,700 | - | -5.67% | - | - |
| 11/18 | 1,330 | 1,336 | 1,312 | 1,321 | -1.34% | 392,700 | - | -6.64% | - | - |
| 11/17 | 1,351 | 1,355 | 1,331 | 1,339 | -1.11% | 276,100 | - | -5.64% | - | - |
| 11/16 | 1,353 | 1,366 | 1,345 | 1,354 | -0.51% | 208,100 | - | -4.78% | - | - |
| 11/13 | 1,352 | 1,362 | 1,349 | 1,361 | +1.19% | 238,800 | - | -4.49% | - | - |
| 11/12 | 1,371 | 1,374 | 1,340 | 1,345 | -2.04% | 333,200 | - | -5.88% | - | - |
| 11/11 | 1,398 | 1,403 | 1,372 | 1,373 | -1.44% | 260,100 | - | -4.19% | - | - |
| 11/10 | 1,410 | 1,410 | 1,390 | 1,393 | -0.29% | 259,500 | - | -3.13% | - | - |
| 11/09 | 1,416 | 1,416 | 1,397 | 1,397 | +0.07% | 249,900 | - | -3.12% | - | - |
| 11/06 | 1,420 | 1,420 | 1,389 | 1,396 | -0.99% | 287,400 | - | -3.39% | - | - |
| 11/05 | 1,426 | 1,430 | 1,404 | 1,410 | -2.15% | 333,700 | - | -2.69% | - | - |
| 11/04 | 1,446 | 1,446 | 1,422 | 1,441 | -1.71% | 252,300 | - | -0.83% | - | - |
| 11/02 | 1,443 | 1,467 | 1,424 | 1,466 | +1.59% | 237,400 | - | +0.83% | - | - |
