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 | 1,285 | 1,285 | 1,252 | 1,258 | -1.49% | 1,528,500 | 4816億4165万 | +6.16% | 29.52 | 1.44 |
| 03/30 | 1,256 | 1,279 | 1,245 | 1,277 | +1.75% | 2,388,000 | - | +8.04% | - | - |
| 03/29 | 1,255 | 1,260 | 1,243 | 1,255 | -0.48% | 1,578,000 | - | +6.63% | - | - |
| 03/26 | 1,225 | 1,263 | 1,220 | 1,261 | +4.13% | 2,488,500 | - | +7.5% | - | - |
| 03/25 | 1,217 | 1,225 | 1,206 | 1,211 | +1% | 1,357,500 | - | +3.68% | - | - |
| 03/24 | 1,206 | 1,213 | 1,191 | 1,199 | +0.33% | 1,040,500 | - | +2.92% | - | - |
| 03/23 | 1,193 | 1,203 | 1,191 | 1,195 | +0.59% | 1,162,000 | - | +2.93% | - | - |
| 03/19 | 1,190 | 1,194 | 1,183 | 1,188 | -0.34% | 1,406,000 | - | +2.68% | - | - |
| 03/18 | 1,210 | 1,212 | 1,190 | 1,192 | -0.83% | 1,077,000 | - | +3.38% | - | - |
| 03/17 | 1,186 | 1,208 | 1,186 | 1,202 | +1.69% | 1,921,000 | - | +4.52% | - | - |
| 03/16 | 1,185 | 1,193 | 1,177 | 1,182 | -0.84% | 1,074,000 | - | +3.14% | - | - |
| 03/15 | 1,210 | 1,215 | 1,187 | 1,192 | -0.91% | 1,119,000 | - | +4.29% | - | - |
| 03/12 | 1,194 | 1,209 | 1,177 | 1,203 | +3.17% | 5,244,000 | - | +5.43% | - | - |
| 03/11 | 1,177 | 1,180 | 1,157 | 1,166 | -0.6% | 980,000 | - | +2.73% | - | - |
| 03/10 | 1,179 | 1,182 | 1,168 | 1,173 | +0.43% | 944,500 | - | +3.62% | - | - |
| 03/09 | 1,171 | 1,175 | 1,166 | 1,168 | -1.18% | 896,000 | - | +3.55% | - | - |
| 03/08 | 1,165 | 1,182 | 1,154 | 1,182 | +3.96% | 1,613,000 | - | +5.25% | - | - |
| 03/05 | 1,127 | 1,141 | 1,127 | 1,137 | +1.88% | 1,558,500 | - | +1.7% | - | - |
| 03/04 | 1,137 | 1,139 | 1,110 | 1,116 | -1.67% | 1,610,500 | - | +0.09% | - | - |
| 03/03 | 1,128 | 1,139 | 1,122 | 1,135 | +0.62% | 1,979,000 | - | +1.89% | - | - |
| 03/02 | 1,165 | 1,175 | 1,123 | 1,128 | -2.84% | 3,694,500 | - | +1.44% | - | - |
| 03/01 | 1,141 | 1,166 | 1,141 | 1,161 | +1.84% | 1,041,500 | - | +4.5% | - | - |
| 02/26 | 1,148 | 1,163 | 1,139 | 1,140 | -1.64% | 1,888,000 | - | +2.8% | - | - |
| 02/25 | 1,168 | 1,176 | 1,152 | 1,159 | +0.35% | 2,247,000 | - | +4.6% | - | - |
| 02/24 | 1,153 | 1,163 | 1,148 | 1,155 | -1.37% | 1,334,000 | - | +4.43% | - | - |
| 02/23 | 1,167 | 1,187 | 1,156 | 1,171 | +0.43% | 1,923,000 | - | +6.17% | - | - |
| 02/22 | 1,172 | 1,185 | 1,156 | 1,166 | +1.92% | 2,147,500 | - | +6% | - | - |
| 02/19 | 1,149 | 1,159 | 1,138 | 1,144 | -0.26% | 1,704,500 | - | +4.28% | - | - |
| 02/18 | 1,138 | 1,147 | 1,129 | 1,147 | +1.15% | 1,253,000 | - | +4.65% | - | - |
| 02/17 | 1,120 | 1,137 | 1,110 | 1,134 | +3% | 1,383,000 | - | +3.66% | - | - |
| 02/16 | 1,100 | 1,110 | 1,096 | 1,101 | +1.38% | 866,000 | - | +0.73% | - | - |
| 02/15 | 1,092 | 1,095 | 1,079 | 1,086 | -0.64% | 793,500 | - | -0.64% | - | - |
| 02/12 | 1,106 | 1,112 | 1,087 | 1,093 | -1.09% | 1,851,500 | - | 0% | - | - |
| 02/10 | 1,106 | 1,113 | 1,094 | 1,105 | -0.36% | 1,774,500 | - | +1.19% | - | - |
| 02/09 | 1,134 | 1,146 | 1,105 | 1,109 | -0.63% | 1,936,000 | - | +1.56% | - | - |
| 02/08 | 1,111 | 1,124 | 1,101 | 1,116 | -0.71% | 2,337,500 | - | +2.2% | - | - |
| 02/05 | 1,035 | 1,154 | 1,032 | 1,124 | +5.54% | 5,897,500 | - | +3.02% | - | - |
| 02/04 | 1,079 | 1,080 | 1,055 | 1,065 | -1.21% | 1,016,500 | - | -2.29% | - | - |
| 02/03 | 1,084 | 1,099 | 1,072 | 1,078 | -0.28% | 1,021,500 | - | -1.28% | - | - |
| 02/02 | 1,076 | 1,083 | 1,060 | 1,081 | +4.34% | 1,572,500 | - | -1.1% | - | - |
| 02/01 | 1,050 | 1,058 | 1,033 | 1,036 | -1.71% | 1,782,000 | - | -5.3% | - | - |
| 01/29 | 1,064 | 1,075 | 1,051 | 1,054 | -2.68% | 1,575,000 | - | -3.92% | - | - |
| 01/28 | 1,079 | 1,093 | 1,070 | 1,083 | +0.37% | 1,036,500 | - | -1.37% | - | - |
| 01/27 | 1,100 | 1,103 | 1,078 | 1,079 | -1.28% | 1,595,500 | - | -1.82% | - | - |
| 01/26 | 1,105 | 1,105 | 1,090 | 1,093 | -0.64% | 1,215,000 | - | -0.55% | - | - |
| 01/25 | 1,093 | 1,112 | 1,089 | 1,100 | -0.63% | 1,325,000 | - | 0% | - | - |
| 01/22 | 1,100 | 1,108 | 1,089 | 1,107 | -1.34% | 2,043,000 | - | +0.64% | - | - |
| 01/21 | 1,082 | 1,123 | 1,081 | 1,122 | +2.65% | 2,035,000 | - | +2% | - | - |
| 01/20 | 1,091 | 1,105 | 1,088 | 1,093 | +0.46% | 799,000 | - | -0.64% | - | - |
| 01/19 | 1,094 | 1,095 | 1,083 | 1,088 | +0.09% | 666,500 | - | -1.09% | - | - |
| 01/18 | 1,092 | 1,094 | 1,076 | 1,087 | -1.45% | 1,607,000 | - | -1.18% | - | - |
| 01/15 | 1,118 | 1,118 | 1,097 | 1,103 | -1.25% | 1,565,500 | - | +0.18% | - | - |
| 01/14 | 1,119 | 1,119 | 1,099 | 1,117 | +1.64% | 1,061,500 | - | +1.36% | - | - |
| 01/13 | 1,094 | 1,108 | 1,094 | 1,099 | -0.81% | 905,500 | - | -0.18% | - | - |
| 01/12 | 1,102 | 1,111 | 1,099 | 1,108 | +1.37% | 1,074,500 | - | +0.64% | - | - |
| 01/08 | 1,098 | 1,106 | 1,080 | 1,093 | +1.2% | 2,396,500 | - | -0.55% | - | - |
| 01/07 | 1,089 | 1,094 | 1,075 | 1,080 | -0.83% | 1,122,500 | - | -1.73% | - | - |
| 01/06 | 1,098 | 1,107 | 1,083 | 1,089 | -1.27% | 1,450,500 | - | -0.82% | - | - |
| 01/05 | 1,124 | 1,124 | 1,097 | 1,103 | +0.46% | 950,000 | - | +0.91% | - | - |
| 01/04 | 1,099 | 1,107 | 1,089 | 1,098 | +1.01% | 792,000 | - | +0.83% | - | - |
| 2009 |
| 12/30 | 1,114 | 1,117 | 1,086 | 1,087 | -2.25% | 993,000 | - | +0.09% | - | - |
| 12/29 | 1,104 | 1,114 | 1,103 | 1,112 | +0.09% | 888,000 | - | +2.68% | - | - |
| 12/28 | 1,106 | 1,115 | 1,101 | 1,111 | +0.82% | 895,500 | - | +2.97% | - | - |
| 12/25 | 1,114 | 1,114 | 1,093 | 1,102 | -1.08% | 779,000 | - | +2.51% | - | - |
| 12/24 | 1,099 | 1,119 | 1,096 | 1,114 | +0.63% | 1,800,500 | - | +3.92% | - | - |
| 12/22 | 1,083 | 1,109 | 1,083 | 1,107 | +1.93% | 1,085,500 | - | +3.65% | - | - |
| 12/21 | 1,073 | 1,091 | 1,073 | 1,086 | -0.09% | 890,500 | - | +1.97% | - | - |
| 12/18 | 1,091 | 1,098 | 1,076 | 1,087 | -0.64% | 1,103,500 | - | +2.26% | - | - |
| 12/17 | 1,120 | 1,120 | 1,093 | 1,094 | -1.35% | 1,169,000 | - | +3.11% | - | - |
| 12/16 | 1,118 | 1,122 | 1,101 | 1,109 | +0.73% | 1,136,000 | - | +4.82% | - | - |
| 12/15 | 1,117 | 1,120 | 1,099 | 1,101 | -1.43% | 871,500 | - | +4.26% | - | - |
| 12/14 | 1,108 | 1,118 | 1,097 | 1,117 | +0.81% | 1,036,500 | - | +6.18% | - | - |
| 12/11 | 1,095 | 1,115 | 1,076 | 1,108 | +1.84% | 3,808,000 | - | +5.83% | - | - |
| 12/10 | 1,129 | 1,130 | 1,077 | 1,088 | -2.16% | 2,757,500 | - | +4.41% | - | - |
| 12/09 | 1,097 | 1,117 | 1,089 | 1,112 | +0.09% | 2,455,500 | - | +7.44% | - | - |
| 12/08 | 1,103 | 1,119 | 1,096 | 1,111 | 0% | 1,658,000 | - | +8.07% | - | - |
| 12/07 | 1,128 | 1,131 | 1,102 | 1,111 | +1.28% | 2,598,000 | - | +8.71% | - | - |
| 12/04 | 1,092 | 1,099 | 1,076 | 1,097 | -0.45% | 2,363,000 | - | +8.08% | - | - |
| 12/03 | 1,084 | 1,103 | 1,068 | 1,102 | +3.18% | 2,895,000 | - | +9.11% | - | - |
| 12/02 | 1,085 | 1,085 | 1,063 | 1,068 | -2.11% | 1,926,000 | - | +6.27% | - | - |
| 12/01 | 1,019 | 1,097 | 1,019 | 1,091 | +5% | 4,029,500 | - | +8.88% | - | - |
| 11/30 | 997 | 1,039 | 996 | 1,039 | +6.02% | 3,543,000 | - | +4% | - | - |
| 11/27 | 990 | 995 | 975 | 980 | -1.51% | 2,159,500 | - | -1.51% | - | - |
| 11/26 | 992 | 1,007 | 991 | 995 | -1.68% | 1,667,000 | - | 0% | - | - |
| 11/25 | 1,006 | 1,017 | 991 | 1,012 | 0% | 1,778,500 | - | +1.81% | - | - |
| 11/24 | 1,027 | 1,029 | 1,007 | 1,012 | -0.1% | 1,254,500 | - | +2.02% | - | - |
| 11/20 | 1,000 | 1,015 | 986 | 1,013 | -0.49% | 2,582,000 | - | +2.22% | - | - |
| 11/19 | 1,019 | 1,025 | 1,002 | 1,018 | 0% | 2,673,000 | - | +2.93% | - | - |
| 11/18 | 1,006 | 1,021 | 1,006 | 1,018 | +0.3% | 2,264,000 | - | +3.14% | - | - |
| 11/17 | 1,037 | 1,046 | 1,010 | 1,015 | -3.15% | 2,015,000 | - | +3.05% | - | - |
| 11/16 | 1,027 | 1,051 | 1,022 | 1,048 | +1.35% | 2,476,000 | - | +6.61% | - | - |
| 11/13 | 1,022 | 1,043 | 1,012 | 1,034 | +1.27% | 2,260,000 | - | +5.62% | - | - |
| 11/12 | 1,038 | 1,040 | 1,017 | 1,021 | -1.54% | 1,730,500 | - | +4.61% | - | - |
| 11/11 | 1,034 | 1,052 | 1,031 | 1,037 | -0.67% | 2,279,500 | - | +6.69% | - | - |
| 11/10 | 1,036 | 1,059 | 1,034 | 1,044 | +2.76% | 4,089,000 | - | +7.96% | - | - |
| 11/09 | 1,000 | 1,024 | 997 | 1,016 | +1.91% | 2,559,000 | - | +5.39% | - | - |
| 11/06 | 974 | 997 | 967 | 997 | +3.32% | 2,499,000 | - | +3.75% | - | - |
| 11/05 | 917 | 980 | 908 | 965 | +4.55% | 2,733,500 | - | +0.42% | - | - |
| 11/04 | 906 | 929 | 902 | 923 | -1.18% | 1,423,000 | - | -3.95% | - | - |
| 11/02 | 923 | 934 | 921 | 934 | -1.99% | 1,270,500 | - | -3.01% | - | - |
