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 | 1,205 | 1,211 | 1,205 | 1,211 | +0.58% | 10,200 | 129億6617万 | -1.22% | 9.86 | 0.84 |
| 03/30 | 1,202 | 1,207 | 1,201 | 1,204 | +0.42% | 14,400 | - | -1.87% | - | - |
| 03/29 | 1,195 | 1,203 | 1,195 | 1,199 | -3.54% | 41,900 | - | -2.44% | - | - |
| 03/26 | 1,230 | 1,243 | 1,230 | 1,243 | +0.97% | 82,500 | - | +1.06% | - | - |
| 03/25 | 1,227 | 1,231 | 1,224 | 1,231 | +0.49% | 19,100 | - | 0% | - | - |
| 03/24 | 1,226 | 1,228 | 1,223 | 1,225 | +0.08% | 12,500 | - | -0.49% | - | - |
| 03/23 | 1,230 | 1,230 | 1,221 | 1,224 | -0.08% | 21,600 | - | -0.65% | - | - |
| 03/19 | 1,230 | 1,230 | 1,220 | 1,225 | -0.16% | 31,000 | - | -0.65% | - | - |
| 03/18 | 1,220 | 1,228 | 1,217 | 1,227 | +1.49% | 11,500 | - | -0.57% | - | - |
| 03/17 | 1,191 | 1,210 | 1,190 | 1,209 | +1.94% | 13,400 | - | -2.11% | - | - |
| 03/16 | 1,192 | 1,192 | 1,180 | 1,186 | -1% | 36,000 | - | -4.12% | - | - |
| 03/15 | 1,200 | 1,200 | 1,185 | 1,198 | -0.99% | 34,200 | - | -3.31% | - | - |
| 03/12 | 1,217 | 1,226 | 1,207 | 1,210 | -0.41% | 24,500 | - | -2.58% | - | - |
| 03/11 | 1,228 | 1,231 | 1,214 | 1,215 | -1.14% | 19,000 | - | -2.25% | - | - |
| 03/10 | 1,226 | 1,230 | 1,225 | 1,229 | +0.33% | 8,300 | - | -1.29% | - | - |
| 03/09 | 1,235 | 1,237 | 1,225 | 1,225 | -0.33% | 17,600 | - | -1.76% | - | - |
| 03/08 | 1,229 | 1,235 | 1,225 | 1,229 | +0.41% | 14,300 | - | -1.52% | - | - |
| 03/05 | 1,244 | 1,244 | 1,200 | 1,224 | -1.69% | 42,300 | - | -2% | - | - |
| 03/04 | 1,245 | 1,245 | 1,244 | 1,245 | 0% | 6,700 | - | -0.4% | - | - |
| 03/03 | 1,250 | 1,250 | 1,244 | 1,245 | -0.4% | 8,300 | - | -0.48% | - | - |
| 03/02 | 1,250 | 1,253 | 1,248 | 1,250 | +0.24% | 6,100 | - | -0.08% | - | - |
| 03/01 | 1,246 | 1,250 | 1,246 | 1,247 | +0.24% | 6,600 | - | -0.4% | - | - |
| 02/26 | 1,246 | 1,249 | 1,242 | 1,244 | -0.16% | 5,800 | - | -0.72% | - | - |
| 02/25 | 1,250 | 1,250 | 1,243 | 1,246 | -0.16% | 6,200 | - | -0.72% | - | - |
| 02/24 | 1,249 | 1,250 | 1,245 | 1,248 | -0.08% | 4,100 | - | -0.64% | - | - |
| 02/23 | 1,245 | 1,249 | 1,242 | 1,249 | +0.4% | 2,100 | - | -0.64% | - | - |
| 02/22 | 1,250 | 1,250 | 1,241 | 1,244 | +0.16% | 7,100 | - | -1.19% | - | - |
| 02/19 | 1,250 | 1,253 | 1,242 | 1,242 | -0.64% | 7,300 | - | -1.43% | - | - |
| 02/18 | 1,248 | 1,250 | 1,243 | 1,250 | +0.4% | 8,600 | - | -0.95% | - | - |
| 02/17 | 1,249 | 1,250 | 1,245 | 1,245 | -0.32% | 6,500 | - | -1.43% | - | - |
| 02/16 | 1,251 | 1,253 | 1,245 | 1,249 | 0% | 4,400 | - | -1.11% | - | - |
| 02/15 | 1,254 | 1,254 | 1,244 | 1,249 | +0.4% | 4,900 | - | -1.11% | - | - |
| 02/12 | 1,250 | 1,250 | 1,244 | 1,244 | -0.48% | 6,000 | - | -1.58% | - | - |
| 02/10 | 1,265 | 1,265 | 1,245 | 1,250 | -0.79% | 15,800 | - | -1.11% | - | - |
| 02/09 | 1,249 | 1,260 | 1,241 | 1,260 | +0.8% | 10,500 | - | -0.4% | - | - |
| 02/08 | 1,252 | 1,258 | 1,249 | 1,250 | 0% | 4,100 | - | -1.26% | - | - |
| 02/05 | 1,245 | 1,265 | 1,242 | 1,250 | -0.24% | 8,200 | - | -1.34% | - | - |
| 02/04 | 1,266 | 1,266 | 1,250 | 1,253 | -1.03% | 6,900 | - | -1.26% | - | - |
| 02/03 | 1,261 | 1,269 | 1,254 | 1,266 | +0.56% | 4,900 | - | -0.39% | - | - |
| 02/02 | 1,255 | 1,260 | 1,248 | 1,259 | +0.32% | 6,200 | - | -0.87% | - | - |
| 02/01 | 1,251 | 1,274 | 1,250 | 1,255 | +0.32% | 7,200 | - | -1.18% | - | - |
| 01/29 | 1,253 | 1,259 | 1,249 | 1,251 | -0.71% | 22,500 | - | -1.5% | - | - |
| 01/28 | 1,274 | 1,275 | 1,255 | 1,260 | 0% | 11,100 | - | -0.87% | - | - |
| 01/27 | 1,266 | 1,268 | 1,260 | 1,260 | -0.24% | 9,200 | - | -0.94% | - | - |
| 01/26 | 1,284 | 1,284 | 1,261 | 1,263 | -0.63% | 7,000 | - | -0.63% | - | - |
| 01/25 | 1,278 | 1,278 | 1,267 | 1,271 | -0.55% | 10,100 | - | 0% | - | - |
| 01/22 | 1,276 | 1,279 | 1,268 | 1,278 | +0.08% | 12,100 | - | +0.63% | - | - |
| 01/21 | 1,271 | 1,290 | 1,265 | 1,277 | +0.16% | 13,900 | - | +0.63% | - | - |
| 01/20 | 1,288 | 1,290 | 1,272 | 1,275 | -0.62% | 6,100 | - | +0.55% | - | - |
| 01/19 | 1,295 | 1,301 | 1,270 | 1,283 | -0.31% | 17,100 | - | +1.34% | - | - |
| 01/18 | 1,290 | 1,300 | 1,279 | 1,287 | +0.86% | 8,100 | - | +1.74% | - | - |
| 01/15 | 1,281 | 1,294 | 1,275 | 1,276 | -0.55% | 6,900 | - | +0.87% | - | - |
| 01/14 | 1,275 | 1,286 | 1,275 | 1,283 | +1.02% | 8,000 | - | +1.42% | - | - |
| 01/13 | 1,250 | 1,271 | 1,250 | 1,270 | +1.2% | 4,400 | - | +0.4% | - | - |
| 01/12 | 1,250 | 1,265 | 1,243 | 1,255 | 0% | 14,700 | - | -0.79% | - | - |
| 01/08 | 1,251 | 1,257 | 1,235 | 1,255 | -0.4% | 4,700 | - | -0.71% | - | - |
| 01/07 | 1,267 | 1,271 | 1,230 | 1,260 | -0.4% | 19,600 | - | -0.24% | - | - |
| 01/06 | 1,277 | 1,277 | 1,255 | 1,265 | -0.39% | 12,800 | - | +0.24% | - | - |
| 01/05 | 1,290 | 1,292 | 1,270 | 1,270 | -1.17% | 4,300 | - | +0.79% | - | - |
| 01/04 | 1,290 | 1,290 | 1,268 | 1,285 | +0.39% | 5,500 | - | +2.15% | - | - |
| 2009 |
| 12/30 | 1,285 | 1,291 | 1,273 | 1,280 | -1.39% | 5,800 | - | +2.24% | - | - |
| 12/29 | 1,292 | 1,305 | 1,275 | 1,298 | +0.62% | 27,300 | - | +4.17% | - | - |
| 12/28 | 1,276 | 1,300 | 1,256 | 1,290 | +3.53% | 20,900 | - | +4.2% | - | - |
| 12/25 | 1,251 | 1,260 | 1,235 | 1,246 | -0.32% | 16,200 | - | +1.38% | - | - |
| 12/24 | 1,255 | 1,256 | 1,246 | 1,250 | -1.57% | 16,700 | - | +2.38% | - | - |
| 12/22 | 1,270 | 1,280 | 1,245 | 1,270 | -0.39% | 27,100 | - | +4.61% | - | - |
| 12/21 | 1,282 | 1,292 | 1,266 | 1,275 | +0.39% | 11,700 | - | +5.46% | - | - |
| 12/18 | 1,250 | 1,275 | 1,250 | 1,270 | +1.6% | 11,000 | - | +5.31% | - | - |
| 12/17 | 1,250 | 1,279 | 1,240 | 1,250 | 0% | 35,300 | - | +3.99% | - | - |
| 12/16 | 1,250 | 1,266 | 1,240 | 1,250 | -0.4% | 33,800 | - | +4.17% | - | - |
| 12/15 | 1,250 | 1,260 | 1,235 | 1,255 | -0.4% | 20,900 | - | +4.85% | - | - |
| 12/14 | 1,233 | 1,270 | 1,233 | 1,260 | +2.19% | 11,600 | - | +5.53% | - | - |
| 12/11 | 1,241 | 1,250 | 1,225 | 1,233 | -0.72% | 8,300 | - | +3.53% | - | - |
| 12/10 | 1,271 | 1,271 | 1,235 | 1,242 | -0.72% | 6,800 | - | +4.37% | - | - |
| 12/09 | 1,286 | 1,287 | 1,235 | 1,251 | -2.8% | 13,500 | - | +4.95% | - | - |
| 12/08 | 1,300 | 1,300 | 1,265 | 1,287 | +0.16% | 10,600 | - | +8.06% | - | - |
| 12/07 | 1,280 | 1,340 | 1,280 | 1,285 | +1.18% | 18,100 | - | +8.26% | - | - |
| 12/04 | 1,278 | 1,286 | 1,255 | 1,270 | 0% | 14,200 | - | +7.35% | - | - |
| 12/03 | 1,227 | 1,299 | 1,227 | 1,270 | +3.08% | 29,300 | - | +7.54% | - | - |
| 12/02 | 1,246 | 1,268 | 1,231 | 1,232 | +0.33% | 17,500 | - | +4.58% | - | - |
| 12/01 | 1,238 | 1,238 | 1,216 | 1,228 | -0.89% | 11,800 | - | +4.42% | - | - |
| 11/30 | 1,250 | 1,260 | 1,221 | 1,239 | +1.89% | 17,700 | - | +5.45% | - | - |
| 11/27 | 1,229 | 1,255 | 1,214 | 1,216 | +0.08% | 41,600 | - | +3.58% | - | - |
| 11/26 | 1,169 | 1,230 | 1,158 | 1,215 | +6.58% | 43,900 | - | +3.49% | - | - |
| 11/25 | 1,138 | 1,140 | 1,111 | 1,140 | +1.97% | 21,300 | - | -2.9% | - | - |
| 11/24 | 1,118 | 1,160 | 1,118 | 1,118 | 0% | 30,500 | - | -5.01% | - | - |
| 11/20 | 1,032 | 1,125 | 1,032 | 1,118 | +6.99% | 26,700 | - | -5.41% | - | - |
| 11/19 | 1,024 | 1,050 | 999 | 1,045 | -0.48% | 28,400 | - | -11.96% | - | - |
| 11/18 | 1,075 | 1,100 | 1,050 | 1,050 | -2.51% | 34,500 | - | -12.13% | - | - |
| 11/17 | 1,150 | 1,155 | 1,071 | 1,077 | -6.51% | 30,500 | - | -10.47% | - | - |
| 11/16 | 1,190 | 1,195 | 1,150 | 1,152 | -2.95% | 16,100 | - | -5.03% | - | - |
| 11/13 | 1,194 | 1,197 | 1,187 | 1,187 | -0.34% | 8,300 | - | -2.55% | - | - |
| 11/12 | 1,201 | 1,201 | 1,186 | 1,191 | +0.42% | 12,000 | - | -2.46% | - | - |
| 11/11 | 1,199 | 1,199 | 1,186 | 1,186 | +0.08% | 8,300 | - | -2.87% | - | - |
| 11/10 | 1,190 | 1,200 | 1,185 | 1,185 | +1.46% | 23,900 | - | -2.95% | - | - |
| 11/09 | 1,189 | 1,200 | 1,161 | 1,168 | -2.01% | 32,100 | - | -4.58% | - | - |
| 11/06 | 1,224 | 1,224 | 1,190 | 1,192 | -1.89% | 21,900 | - | -2.93% | - | - |
| 11/05 | 1,298 | 1,299 | 1,215 | 1,215 | -4.93% | 18,500 | - | -1.46% | - | - |
| 11/04 | 1,217 | 1,278 | 1,217 | 1,278 | +4.75% | 24,400 | - | +3.23% | - | - |
| 11/02 | 1,191 | 1,220 | 1,191 | 1,220 | +1.67% | 15,300 | - | -1.77% | - | - |
