株価チャート
2009/03/25～2010/03/30
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 |
| 03/30 | 1,400 | 1,400 | 1,400 | 1,400 | +1.38% | 100 | - | +1.16% | - | - |
| 03/26 | 1,381 | 1,381 | 1,381 | 1,381 | -1.36% | 1,100 | - | -0.22% | - | - |
| 03/25 | 1,410 | 1,410 | 1,400 | 1,400 | +0.07% | 400 | - | +1.16% | - | - |
| 03/24 | 1,420 | 1,420 | 1,380 | 1,399 | -0.36% | 1,500 | - | +1.23% | - | - |
| 03/23 | 1,400 | 1,404 | 1,370 | 1,404 | +1.59% | 900 | - | +1.81% | - | - |
| 03/19 | 1,382 | 1,382 | 1,382 | 1,382 | +1.47% | 100 | - | +0.58% | - | - |
| 03/09 | 1,362 | 1,362 | 1,362 | 1,362 | -0.58% | 100 | - | -0.44% | - | - |
| 03/02 | 1,370 | 1,370 | 1,370 | 1,370 | -3.39% | 100 | - | +0.59% | - | - |
| 03/01 | 1,418 | 1,418 | 1,418 | 1,418 | -0.07% | 300 | - | +4.65% | - | - |
| 02/26 | 1,419 | 1,419 | 1,419 | 1,419 | +1.94% | 1,000 | - | +5.19% | - | - |
| 02/25 | 1,390 | 1,392 | 1,390 | 1,392 | +3.11% | 200 | - | +3.73% | - | - |
| 02/22 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | +1.12% | - | - |
| 02/15 | 1,350 | 1,350 | 1,350 | 1,350 | -2.17% | 100 | - | +1.66% | - | - |
| 02/08 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 200 | - | +4.55% | - | - |
| 02/01 | 1,400 | 1,400 | 1,400 | 1,400 | +2.87% | 300 | - | +6.54% | - | - |
| 01/26 | 1,410 | 1,410 | 1,361 | 1,361 | -3.41% | 1,100 | - | +4.05% | - | - |
| 01/25 | 1,366 | 1,409 | 1,366 | 1,409 | +2.1% | 500 | - | +8.22% | - | - |
| 01/22 | 1,380 | 1,380 | 1,380 | 1,380 | -2.06% | 200 | - | +6.48% | - | - |
| 01/21 | 1,409 | 1,409 | 1,409 | 1,409 | +5.15% | 100 | - | +8.89% | - | - |
| 01/07 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 100 | - | +3.96% | - | - |
| 01/05 | 1,350 | 1,350 | 1,350 | 1,350 | -3.91% | 100 | - | +5.06% | - | - |
| 01/04 | 1,405 | 1,405 | 1,405 | 1,405 | +0.36% | 300 | - | +9.68% | - | - |
| 2009 |
| 12/28 | 1,429 | 1,429 | 1,400 | 1,400 | +0.86% | 1,200 | - | +9.89% | - | - |
| 12/25 | 1,354 | 1,388 | 1,354 | 1,388 | +2.81% | 400 | - | +9.55% | - | - |
| 12/24 | 1,350 | 1,350 | 1,350 | 1,350 | -2.88% | 100 | - | +7.14% | - | - |
| 12/22 | 1,313 | 1,390 | 1,313 | 1,390 | -0.22% | 300 | - | +10.49% | - | - |
| 12/14 | 1,393 | 1,393 | 1,393 | 1,393 | +2.96% | 1,400 | - | +11.17% | - | - |
| 12/11 | 1,353 | 1,353 | 1,353 | 1,353 | +2.97% | 100 | - | +8.07% | - | - |
| 12/01 | 1,314 | 1,314 | 1,314 | 1,314 | +2.98% | 500 | - | +4.95% | - | - |
| 11/27 | 1,276 | 1,276 | 1,276 | 1,276 | +2.99% | 200 | - | +2.16% | - | - |
| 11/26 | 1,239 | 1,239 | 1,239 | 1,239 | +2.99% | 900 | - | -0.88% | - | - |
| 11/25 | 1,180 | 1,203 | 1,170 | 1,203 | -0.58% | 1,200 | - | -3.91% | - | - |
| 11/18 | 1,210 | 1,210 | 1,210 | 1,210 | -4.72% | 100 | - | -3.66% | - | - |
| 11/13 | 1,270 | 1,270 | 1,270 | 1,270 | +2.01% | 300 | - | +0.47% | - | - |
| 11/10 | 1,245 | 1,245 | 1,245 | 1,245 | +3.32% | 100 | - | -1.74% | - | - |
| 11/02 | 1,205 | 1,205 | 1,205 | 1,205 | +2.99% | 100 | - | -5.04% | - | - |
| 10/29 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 200 | - | -8.16% | - | - |
| 10/28 | 1,170 | 1,170 | 1,170 | 1,170 | -4.88% | 300 | - | -8.52% | - | - |
| 10/26 | 1,264 | 1,264 | 1,230 | 1,230 | 0% | 1,300 | - | -4.21% | - | - |
| 10/23 | 1,236 | 1,236 | 1,223 | 1,230 | +0.65% | 1,000 | - | -4.43% | - | - |
| 10/22 | 1,222 | 1,222 | 1,222 | 1,222 | -3.17% | 100 | - | -5.56% | - | - |
| 10/13 | 1,262 | 1,262 | 1,262 | 1,262 | -4.75% | 100 | - | -3% | - | - |
| 10/02 | 1,325 | 1,325 | 1,325 | 1,325 | +2.95% | 200 | - | +1.69% | - | - |
| 10/01 | 1,287 | 1,287 | 1,287 | 1,287 | +2.96% | 100 | - | -0.92% | - | - |
| 09/30 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | -3.4% | - | - |
| 09/28 | 1,250 | 1,250 | 1,250 | 1,250 | +2.97% | 1,300 | - | -3.55% | - | - |
| 09/25 | 1,201 | 1,249 | 1,201 | 1,214 | -0.57% | 500 | - | -6.25% | - | - |
| 09/08 | 1,221 | 1,221 | 1,221 | 1,221 | +0.08% | 100 | - | -5.71% | - | - |
| 09/07 | 1,220 | 1,220 | 1,220 | 1,220 | -6.15% | 200 | - | -5.79% | - | - |
| 09/01 | 1,300 | 1,300 | 1,300 | 1,300 | +2.12% | 400 | - | +0.39% | - | - |
| 08/26 | 1,270 | 1,280 | 1,270 | 1,273 | -6.05% | 2,600 | - | -1.7% | - | - |
| 08/25 | 1,347 | 1,355 | 1,347 | 1,355 | +0.52% | 700 | - | +4.71% | - | - |
| 08/24 | 1,252 | 1,348 | 1,252 | 1,348 | +7.67% | 700 | - | +4.74% | - | - |
| 08/20 | 1,252 | 1,252 | 1,252 | 1,252 | -3.69% | 100 | - | -2.26% | - | - |
| 08/18 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +1.56% | - | - |
| 08/12 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +1.72% | - | - |
| 08/06 | 1,300 | 1,300 | 1,300 | 1,300 | -7.14% | 100 | - | +1.96% | - | - |
| 08/04 | 1,400 | 1,400 | 1,400 | 1,400 | +4.56% | 100 | - | +9.89% | - | - |
| 08/03 | 1,339 | 1,339 | 1,339 | 1,339 | +3% | 400 | - | +5.52% | - | - |
| 07/31 | 1,300 | 1,300 | 1,300 | 1,300 | -2.4% | 200 | - | +2.36% | - | - |
| 07/27 | 1,332 | 1,332 | 1,332 | 1,332 | +2.46% | 1,100 | - | +4.63% | - | - |
| 07/24 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +2.36% | - | - |
| 07/22 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +2.44% | - | - |
| 07/15 | 1,300 | 1,300 | 1,300 | 1,300 | -7.14% | 100 | - | +2.44% | - | - |
| 07/13 | 1,429 | 1,429 | 1,400 | 1,400 | +0.72% | 1,600 | - | +10.32% | - | - |
| 07/01 | 1,359 | 1,390 | 1,359 | 1,390 | +5.3% | 4,400 | - | +9.71% | - | - |
| 06/30 | 1,252 | 1,320 | 1,252 | 1,320 | +8.64% | 500 | - | +3.86% | - | - |
| 06/29 | 1,215 | 1,219 | 1,215 | 1,215 | +3.4% | 500 | - | -4.78% | - | - |
| 06/26 | 1,248 | 1,248 | 1,175 | 1,175 | -8.77% | 1,700 | - | -8.42% | - | - |
| 06/25 | 1,250 | 1,288 | 1,250 | 1,288 | +5.14% | 700 | - | -0.16% | - | - |
| 06/24 | 1,225 | 1,225 | 1,225 | 1,225 | +0.41% | 100 | - | -5.33% | - | - |
| 06/23 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | - | -6.37% | - | - |
| 06/22 | 1,230 | 1,230 | 1,220 | 1,220 | -1.21% | 300 | - | -7.15% | - | - |
| 06/19 | 1,255 | 1,255 | 1,235 | 1,235 | -4.63% | 400 | - | -6.79% | - | - |
| 06/17 | 1,295 | 1,295 | 1,295 | 1,295 | +4.86% | 300 | - | -3% | - | - |
| 06/16 | 1,235 | 1,235 | 1,235 | 1,235 | +3.17% | 100 | - | -7.9% | - | - |
| 06/15 | 1,197 | 1,197 | 1,197 | 1,197 | +1.79% | 200 | - | -11.33% | - | - |
| 06/12 | 1,130 | 1,176 | 1,130 | 1,176 | -5.92% | 800 | - | -13.15% | - | - |
| 06/11 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 300 | - | -7.82% | - | - |
| 06/09 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 100 | - | -9.96% | - | - |
| 06/02 | 1,230 | 1,230 | 1,230 | 1,230 | -4.65% | 300 | - | -10.48% | - | - |
| 06/01 | 1,290 | 1,290 | 1,290 | 1,290 | +1.57% | 600 | - | -6.72% | - | - |
| 05/29 | 1,285 | 1,285 | 1,250 | 1,270 | -7.23% | 1,200 | - | -8.44% | - | - |
| 05/26 | 1,374 | 1,374 | 1,369 | 1,369 | +0.29% | 1,200 | - | -1.3% | - | - |
| 05/25 | 1,270 | 1,365 | 1,270 | 1,365 | +9.2% | 500 | - | -1.37% | - | - |
| 05/20 | 1,270 | 1,270 | 1,250 | 1,250 | -3.1% | 200 | - | -9.94% | - | - |
| 05/15 | 1,250 | 1,290 | 1,250 | 1,290 | 0% | 1,100 | - | -7.46% | - | - |
| 05/13 | 1,290 | 1,290 | 1,290 | 1,290 | -1.53% | 200 | - | -7.66% | - | - |
| 05/08 | 1,270 | 1,310 | 1,270 | 1,310 | -2.96% | 400 | - | -6.43% | - | - |
| 05/07 | 1,400 | 1,400 | 1,350 | 1,350 | -9.09% | 200 | - | -3.71% | - | - |
| 05/01 | 1,485 | 1,485 | 1,485 | 1,485 | +2.98% | 500 | - | +6.07% | - | - |
| 04/27 | 1,442 | 1,442 | 1,442 | 1,442 | +3% | 1,100 | - | +3.59% | - | - |
| 04/24 | 1,400 | 1,400 | 1,400 | 1,400 | +3.7% | 100 | - | +1.01% | - | - |
| 04/22 | 1,350 | 1,350 | 1,350 | 1,350 | -2.24% | 100 | - | -2.17% | - | - |
| 04/14 | 1,381 | 1,381 | 1,381 | 1,381 | -4.1% | 100 | - | +0.51% | - | - |
| 04/02 | 1,440 | 1,440 | 1,440 | 1,440 | -3.55% | 100 | - | +5.42% | - | - |
| 04/01 | 1,493 | 1,493 | 1,493 | 1,493 | +0.13% | 500 | - | +10.18% | - | - |
| 03/31 | 1,491 | 1,491 | 1,491 | 1,491 | -0.13% | 100 | - | +11.52% | - | - |
| 03/26 | 1,493 | 1,493 | 1,493 | 1,493 | +2.97% | 1,000 | - | +13.36% | - | - |
| 03/25 | 1,450 | 1,450 | 1,450 | 1,450 | +0.07% | 700 | - | +11.28% | - | - |
