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 | 1,152 | 1,164 | 1,149 | 1,150 | -1.63% | 9,200 | 161億6462万 | +2.04% | 14.55 | 0.93 |
| 03/30 | 1,125 | 1,169 | 1,122 | 1,169 | +3% | 17,200 | - | +4% | - | - |
| 03/29 | 1,141 | 1,141 | 1,130 | 1,135 | -2.91% | 7,900 | - | +1.34% | - | - |
| 03/26 | 1,154 | 1,169 | 1,146 | 1,169 | -0.09% | 21,700 | - | +4.66% | - | - |
| 03/25 | 1,153 | 1,170 | 1,150 | 1,170 | +0.43% | 16,100 | - | +5.03% | - | - |
| 03/24 | 1,144 | 1,165 | 1,132 | 1,165 | +1.57% | 12,000 | - | +4.95% | - | - |
| 03/23 | 1,149 | 1,168 | 1,144 | 1,147 | -1.8% | 7,600 | - | +3.71% | - | - |
| 03/19 | 1,165 | 1,171 | 1,165 | 1,168 | +0.69% | 14,300 | - | +5.89% | - | - |
| 03/18 | 1,154 | 1,168 | 1,154 | 1,160 | +0.69% | 7,000 | - | +5.55% | - | - |
| 03/17 | 1,146 | 1,152 | 1,145 | 1,152 | +0.52% | 6,500 | - | +5.11% | - | - |
| 03/16 | 1,155 | 1,155 | 1,137 | 1,146 | -0.78% | 6,200 | - | +4.85% | - | - |
| 03/15 | 1,160 | 1,165 | 1,150 | 1,155 | -0.26% | 9,000 | - | +5.96% | - | - |
| 03/12 | 1,150 | 1,158 | 1,136 | 1,158 | +2.03% | 19,100 | - | +6.53% | - | - |
| 03/11 | 1,132 | 1,136 | 1,117 | 1,135 | +0.44% | 8,500 | - | +4.7% | - | - |
| 03/10 | 1,130 | 1,145 | 1,127 | 1,130 | +0.8% | 13,700 | - | +4.53% | - | - |
| 03/09 | 1,114 | 1,121 | 1,111 | 1,121 | +0.81% | 10,600 | - | +3.89% | - | - |
| 03/08 | 1,109 | 1,114 | 1,100 | 1,112 | +0.63% | 7,500 | - | +3.15% | - | - |
| 03/05 | 1,102 | 1,105 | 1,092 | 1,105 | +1.47% | 6,400 | - | +2.7% | - | - |
| 03/04 | 1,094 | 1,096 | 1,083 | 1,089 | 0% | 7,900 | - | +1.3% | - | - |
| 03/03 | 1,105 | 1,110 | 1,080 | 1,089 | -1% | 15,500 | - | +1.3% | - | - |
| 03/02 | 1,094 | 1,100 | 1,082 | 1,100 | +1.85% | 16,700 | - | +2.42% | - | - |
| 03/01 | 1,090 | 1,090 | 1,076 | 1,080 | +1.79% | 14,000 | - | +0.65% | - | - |
| 02/26 | 1,062 | 1,090 | 1,050 | 1,061 | +1.14% | 14,100 | - | -1.12% | - | - |
| 02/25 | 1,053 | 1,055 | 1,040 | 1,049 | -0.38% | 15,600 | - | -2.33% | - | - |
| 02/24 | 1,073 | 1,074 | 1,053 | 1,053 | -1.96% | 16,000 | - | -2.14% | - | - |
| 02/23 | 1,073 | 1,075 | 1,069 | 1,074 | 0% | 4,100 | - | -0.37% | - | - |
| 02/22 | 1,075 | 1,094 | 1,068 | 1,074 | +0.19% | 37,900 | - | -0.37% | - | - |
| 02/19 | 1,073 | 1,080 | 1,066 | 1,072 | -0.09% | 10,500 | - | -0.56% | - | - |
| 02/18 | 1,073 | 1,075 | 1,070 | 1,073 | -0.19% | 9,900 | - | -0.56% | - | - |
| 02/17 | 1,074 | 1,079 | 1,073 | 1,075 | +0.19% | 8,300 | - | -0.37% | - | - |
| 02/16 | 1,078 | 1,080 | 1,060 | 1,073 | 0% | 15,300 | - | -0.65% | - | - |
| 02/15 | 1,075 | 1,077 | 1,071 | 1,073 | 0% | 16,700 | - | -0.74% | - | - |
| 02/12 | 1,073 | 1,077 | 1,073 | 1,073 | 0% | 11,600 | - | -0.74% | - | - |
| 02/10 | 1,074 | 1,076 | 1,073 | 1,073 | -0.28% | 6,200 | - | -0.83% | - | - |
| 02/09 | 1,080 | 1,080 | 1,073 | 1,076 | -0.19% | 14,700 | - | -0.55% | - | - |
| 02/08 | 1,075 | 1,082 | 1,075 | 1,078 | +0.37% | 9,000 | - | -0.37% | - | - |
| 02/05 | 1,075 | 1,080 | 1,073 | 1,074 | -0.83% | 11,600 | - | -0.65% | - | - |
| 02/04 | 1,085 | 1,085 | 1,075 | 1,083 | +0.56% | 3,600 | - | +0.09% | - | - |
| 02/03 | 1,076 | 1,085 | 1,076 | 1,077 | +0.09% | 5,800 | - | -0.37% | - | - |
| 02/02 | 1,074 | 1,082 | 1,073 | 1,076 | -0.28% | 6,200 | - | -0.46% | - | - |
| 02/01 | 1,075 | 1,080 | 1,073 | 1,079 | -0.37% | 7,300 | - | -0.09% | - | - |
| 01/29 | 1,075 | 1,084 | 1,073 | 1,083 | +0.84% | 9,500 | - | +0.28% | - | - |
| 01/28 | 1,074 | 1,120 | 1,074 | 1,074 | +0.09% | 9,300 | - | -0.56% | - | - |
| 01/27 | 1,081 | 1,085 | 1,073 | 1,073 | -0.09% | 14,800 | - | -0.65% | - | - |
| 01/26 | 1,074 | 1,084 | 1,074 | 1,074 | -0.09% | 5,700 | - | -0.56% | - | - |
| 01/25 | 1,077 | 1,080 | 1,075 | 1,075 | -0.19% | 6,400 | - | -0.46% | - | - |
| 01/22 | 1,078 | 1,086 | 1,073 | 1,077 | -0.65% | 22,100 | - | -0.37% | - | - |
| 01/21 | 1,090 | 1,103 | 1,084 | 1,084 | -1.45% | 13,000 | - | +0.28% | - | - |
| 01/20 | 1,103 | 1,103 | 1,086 | 1,100 | 0% | 14,900 | - | +1.76% | - | - |
| 01/19 | 1,090 | 1,100 | 1,079 | 1,100 | +1.2% | 17,200 | - | +1.76% | - | - |
| 01/18 | 1,079 | 1,087 | 1,076 | 1,087 | +0.65% | 8,600 | - | +0.46% | - | - |
| 01/15 | 1,081 | 1,084 | 1,079 | 1,080 | -0.83% | 7,700 | - | -0.28% | - | - |
| 01/14 | 1,073 | 1,092 | 1,073 | 1,089 | +1.68% | 5,800 | - | +0.37% | - | - |
| 01/13 | 1,087 | 1,100 | 1,065 | 1,071 | -1.38% | 43,800 | - | -1.38% | - | - |
| 01/12 | 1,100 | 1,102 | 1,086 | 1,086 | -1.27% | 19,200 | - | -0.28% | - | - |
| 01/08 | 1,088 | 1,100 | 1,088 | 1,100 | +1.29% | 7,600 | - | +0.92% | - | - |
| 01/07 | 1,085 | 1,091 | 1,075 | 1,086 | +0.09% | 7,200 | - | -0.37% | - | - |
| 01/06 | 1,066 | 1,093 | 1,066 | 1,085 | +1.02% | 9,400 | - | -0.55% | - | - |
| 01/05 | 1,075 | 1,080 | 1,072 | 1,074 | +0.09% | 18,500 | - | -1.56% | - | - |
| 01/04 | 1,073 | 1,078 | 1,062 | 1,073 | -0.37% | 9,600 | - | -1.56% | - | - |
| 2009 |
| 12/30 | 1,076 | 1,084 | 1,063 | 1,077 | +0.09% | 18,800 | - | -1.1% | - | - |
| 12/29 | 1,069 | 1,076 | 1,064 | 1,076 | +0.65% | 2,400 | - | -1.01% | - | - |
| 12/28 | 1,079 | 1,083 | 1,068 | 1,069 | +0.28% | 15,600 | - | -1.57% | - | - |
| 12/25 | 1,067 | 1,070 | 1,055 | 1,066 | -0.09% | 9,500 | - | -1.84% | - | - |
| 12/24 | 1,075 | 1,076 | 1,053 | 1,067 | -0.84% | 35,600 | - | -1.75% | - | - |
| 12/22 | 1,077 | 1,081 | 1,061 | 1,076 | -0.09% | 18,700 | - | -1.01% | - | - |
| 12/21 | 1,083 | 1,090 | 1,067 | 1,077 | -0.65% | 12,200 | - | -0.92% | - | - |
| 12/18 | 1,073 | 1,087 | 1,063 | 1,084 | +0.46% | 13,600 | - | -0.46% | - | - |
| 12/17 | 1,071 | 1,085 | 1,070 | 1,079 | +1.7% | 12,500 | - | -1.01% | - | - |
| 12/16 | 1,060 | 1,071 | 1,033 | 1,061 | -3.55% | 94,700 | - | -2.84% | - | - |
| 12/15 | 1,093 | 1,115 | 1,063 | 1,100 | +2.33% | 13,800 | - | +0.55% | - | - |
| 12/14 | 1,126 | 1,126 | 1,053 | 1,075 | -1.47% | 13,400 | - | -1.83% | - | - |
| 12/11 | 1,065 | 1,105 | 1,042 | 1,091 | -0.46% | 44,500 | - | -0.64% | - | - |
| 12/10 | 1,094 | 1,115 | 1,080 | 1,096 | -1.53% | 15,100 | - | -0.45% | - | - |
| 12/09 | 1,125 | 1,135 | 1,090 | 1,113 | -1.07% | 14,600 | - | +0.82% | - | - |
| 12/08 | 1,150 | 1,150 | 1,119 | 1,125 | -1.06% | 13,900 | - | +1.72% | - | - |
| 12/07 | 1,120 | 1,138 | 1,109 | 1,137 | +1.88% | 10,200 | - | +2.8% | - | - |
| 12/04 | 1,128 | 1,136 | 1,116 | 1,116 | -2.02% | 3,400 | - | +1% | - | - |
| 12/03 | 1,125 | 1,170 | 1,090 | 1,139 | +3.08% | 12,700 | - | +2.98% | - | - |
| 12/02 | 1,108 | 1,135 | 1,098 | 1,105 | 0% | 9,100 | - | -0.18% | - | - |
| 12/01 | 1,120 | 1,120 | 1,105 | 1,105 | -0.45% | 7,000 | - | -0.54% | - | - |
| 11/30 | 1,089 | 1,113 | 1,075 | 1,110 | +2.59% | 31,300 | - | -0.36% | - | - |
| 11/27 | 1,050 | 1,085 | 1,049 | 1,082 | +3.34% | 34,000 | - | -3.22% | - | - |
| 11/26 | 1,049 | 1,063 | 1,039 | 1,047 | -0.19% | 3,700 | - | -6.77% | - | - |
| 11/25 | 1,050 | 1,051 | 1,036 | 1,049 | +1.06% | 4,100 | - | -7.17% | - | - |
| 11/24 | 1,030 | 1,047 | 1,026 | 1,038 | -0.86% | 8,200 | - | -8.71% | - | - |
| 11/20 | 1,080 | 1,090 | 1,045 | 1,047 | -1.23% | 19,500 | - | -8.4% | - | - |
| 11/19 | 1,068 | 1,074 | 1,040 | 1,060 | -1.3% | 7,000 | - | -7.83% | - | - |
| 11/18 | 1,093 | 1,097 | 1,074 | 1,074 | -1.47% | 30,800 | - | -7.01% | - | - |
| 11/17 | 1,092 | 1,092 | 1,080 | 1,090 | +0.28% | 8,600 | - | -5.95% | - | - |
| 11/16 | 1,114 | 1,116 | 1,087 | 1,087 | -2.42% | 6,900 | - | -6.53% | - | - |
| 11/13 | 1,111 | 1,123 | 1,110 | 1,114 | -0.18% | 2,300 | - | -4.54% | - | - |
| 11/12 | 1,128 | 1,131 | 1,116 | 1,116 | -1.06% | 11,200 | - | -4.62% | - | - |
| 11/11 | 1,112 | 1,131 | 1,100 | 1,128 | +2.45% | 11,400 | - | -3.75% | - | - |
| 11/10 | 1,131 | 1,131 | 1,062 | 1,101 | -2.57% | 42,500 | - | -6.3% | - | - |
| 11/09 | 1,151 | 1,151 | 1,120 | 1,130 | -2.42% | 13,800 | - | -4.07% | - | - |
| 11/06 | 1,180 | 1,180 | 1,150 | 1,158 | +0.09% | 18,100 | - | -1.86% | - | - |
| 11/05 | 1,176 | 1,177 | 1,151 | 1,157 | -1.03% | 8,700 | - | -1.95% | - | - |
| 11/04 | 1,179 | 1,179 | 1,159 | 1,169 | +1.21% | 10,100 | - | -0.93% | - | - |
| 11/02 | 1,132 | 1,171 | 1,132 | 1,155 | +2.67% | 11,700 | - | -2.12% | - | - |
