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 | 1,332 | 1,333 | 1,304 | 1,308 | -1.28% | 1,040,000 | 2275億9200万 | +2.59% | 17.85 | 2.14 |
| 03/30 | 1,294 | 1,328 | 1,293 | 1,325 | +1.84% | 861,000 | - | +4.08% | - | - |
| 03/29 | 1,286 | 1,305 | 1,273 | 1,301 | +0.46% | 720,000 | - | +2.36% | - | - |
| 03/26 | 1,272 | 1,299 | 1,260 | 1,295 | +1.97% | 1,459,000 | - | +2.13% | - | - |
| 03/25 | 1,284 | 1,285 | 1,258 | 1,270 | -1.01% | 1,408,000 | - | +0.16% | - | - |
| 03/24 | 1,296 | 1,300 | 1,275 | 1,283 | -2.43% | 2,001,000 | - | +1.26% | - | - |
| 03/23 | 1,317 | 1,324 | 1,310 | 1,315 | -1.28% | 628,000 | - | +3.95% | - | - |
| 03/19 | 1,312 | 1,336 | 1,311 | 1,332 | +1.22% | 518,000 | - | +5.63% | - | - |
| 03/18 | 1,339 | 1,339 | 1,312 | 1,316 | -2.16% | 685,000 | - | +4.69% | - | - |
| 03/17 | 1,322 | 1,353 | 1,317 | 1,345 | +1.28% | 1,244,000 | - | +7.26% | - | - |
| 03/16 | 1,312 | 1,332 | 1,310 | 1,328 | +1.22% | 982,000 | - | +6.41% | - | - |
| 03/15 | 1,311 | 1,317 | 1,290 | 1,312 | +0.23% | 672,000 | - | +5.55% | - | - |
| 03/12 | 1,298 | 1,316 | 1,284 | 1,309 | +2.59% | 4,379,000 | - | +5.65% | - | - |
| 03/11 | 1,270 | 1,277 | 1,265 | 1,276 | +0.55% | 615,000 | - | +3.07% | - | - |
| 03/10 | 1,268 | 1,275 | 1,258 | 1,269 | -0.78% | 797,000 | - | +2.5% | - | - |
| 03/09 | 1,270 | 1,282 | 1,267 | 1,279 | +0.16% | 386,000 | - | +3.31% | - | - |
| 03/08 | 1,277 | 1,279 | 1,264 | 1,277 | +2.16% | 778,000 | - | +3.4% | - | - |
| 03/05 | 1,231 | 1,252 | 1,214 | 1,250 | +2.88% | 1,058,000 | - | +1.46% | - | - |
| 03/04 | 1,223 | 1,225 | 1,210 | 1,215 | -0.33% | 685,000 | - | -1.38% | - | - |
| 03/03 | 1,210 | 1,223 | 1,210 | 1,219 | -0.08% | 550,000 | - | -1.14% | - | - |
| 03/02 | 1,215 | 1,222 | 1,207 | 1,220 | +1.67% | 808,000 | - | -1.13% | - | - |
| 03/01 | 1,201 | 1,208 | 1,197 | 1,200 | +0.42% | 418,000 | - | -2.83% | - | - |
| 02/26 | 1,197 | 1,204 | 1,186 | 1,195 | -0.67% | 880,000 | - | -3.55% | - | - |
| 02/25 | 1,235 | 1,237 | 1,195 | 1,203 | -1.47% | 1,021,000 | - | -3.37% | - | - |
| 02/24 | 1,215 | 1,230 | 1,212 | 1,221 | -3.17% | 1,466,000 | - | -2.32% | - | - |
| 02/23 | 1,252 | 1,270 | 1,250 | 1,261 | -1.41% | 508,000 | - | +0.48% | - | - |
| 02/22 | 1,278 | 1,286 | 1,269 | 1,279 | +3.31% | 683,000 | - | +1.75% | - | - |
| 02/19 | 1,264 | 1,277 | 1,237 | 1,238 | -3.13% | 852,000 | - | -1.82% | - | - |
| 02/18 | 1,260 | 1,286 | 1,255 | 1,278 | +1.03% | 755,000 | - | +0.95% | - | - |
| 02/17 | 1,231 | 1,265 | 1,231 | 1,265 | +3.52% | 1,022,000 | - | -0.24% | - | - |
| 02/16 | 1,222 | 1,235 | 1,222 | 1,222 | -0.24% | 410,000 | - | -3.86% | - | - |
| 02/15 | 1,244 | 1,250 | 1,225 | 1,225 | -0.73% | 511,000 | - | -4.07% | - | - |
| 02/12 | 1,250 | 1,250 | 1,225 | 1,234 | +0.73% | 1,128,000 | - | -3.82% | - | - |
| 02/10 | 1,203 | 1,234 | 1,200 | 1,225 | +2.51% | 1,139,000 | - | -4.89% | - | - |
| 02/09 | 1,191 | 1,209 | 1,181 | 1,195 | -1.08% | 821,000 | - | -7.65% | - | - |
| 02/08 | 1,200 | 1,227 | 1,190 | 1,208 | -0.74% | 704,000 | - | -7.15% | - | - |
| 02/05 | 1,223 | 1,242 | 1,214 | 1,217 | -4.4% | 1,042,000 | - | -6.74% | - | - |
| 02/04 | 1,280 | 1,280 | 1,261 | 1,273 | +0.08% | 463,000 | - | -2.82% | - | - |
| 02/03 | 1,274 | 1,288 | 1,265 | 1,272 | +0.24% | 719,000 | - | -3.12% | - | - |
| 02/02 | 1,248 | 1,274 | 1,244 | 1,269 | +4.1% | 1,667,000 | - | -3.57% | - | - |
| 02/01 | 1,252 | 1,252 | 1,160 | 1,219 | +2.27% | 2,377,000 | - | -7.58% | - | - |
| 01/29 | 1,224 | 1,254 | 1,165 | 1,192 | -4.56% | 3,819,000 | - | -9.97% | - | - |
| 01/28 | 1,252 | 1,265 | 1,236 | 1,249 | +0.81% | 608,000 | - | -6.02% | - | - |
| 01/27 | 1,263 | 1,268 | 1,235 | 1,239 | -0.4% | 1,034,000 | - | -6.91% | - | - |
| 01/26 | 1,256 | 1,276 | 1,243 | 1,244 | -1.58% | 1,062,000 | - | -6.75% | - | - |
| 01/25 | 1,265 | 1,280 | 1,248 | 1,264 | -2.39% | 1,379,000 | - | -5.46% | - | - |
| 01/22 | 1,286 | 1,305 | 1,278 | 1,295 | -3.14% | 1,704,000 | - | -3.36% | - | - |
| 01/21 | 1,309 | 1,348 | 1,306 | 1,337 | +0.68% | 1,306,000 | - | -0.37% | - | - |
| 01/20 | 1,351 | 1,358 | 1,328 | 1,328 | -0.9% | 487,000 | - | -1.04% | - | - |
| 01/19 | 1,343 | 1,343 | 1,331 | 1,340 | +1.06% | 592,000 | - | 0% | - | - |
| 01/18 | 1,337 | 1,346 | 1,323 | 1,326 | -2.86% | 1,090,000 | - | -0.97% | - | - |
| 01/15 | 1,333 | 1,365 | 1,332 | 1,365 | +0.22% | 1,135,000 | - | +1.94% | - | - |
| 01/14 | 1,372 | 1,378 | 1,343 | 1,362 | +2.33% | 795,000 | - | +1.87% | - | - |
| 01/13 | 1,336 | 1,352 | 1,328 | 1,331 | -1.84% | 529,000 | - | -0.15% | - | - |
| 01/12 | 1,355 | 1,363 | 1,342 | 1,356 | -0.44% | 708,000 | - | +1.95% | - | - |
| 01/08 | 1,382 | 1,388 | 1,350 | 1,362 | -0.44% | 1,602,000 | - | +2.87% | - | - |
| 01/07 | 1,368 | 1,378 | 1,356 | 1,368 | -0.58% | 485,000 | - | +3.87% | - | - |
| 01/06 | 1,376 | 1,387 | 1,362 | 1,376 | +0.07% | 794,000 | - | +5.2% | - | - |
| 01/05 | 1,378 | 1,388 | 1,362 | 1,375 | +1.48% | 1,058,000 | - | +6.01% | - | - |
| 01/04 | 1,338 | 1,359 | 1,338 | 1,355 | +2.57% | 464,000 | - | +5.2% | - | - |
| 2009 |
| 12/30 | 1,334 | 1,338 | 1,316 | 1,321 | -1.12% | 647,000 | - | +3.2% | - | - |
| 12/29 | 1,353 | 1,359 | 1,332 | 1,336 | -0.89% | 1,006,000 | - | +4.87% | - | - |
| 12/28 | 1,350 | 1,363 | 1,336 | 1,348 | +0.45% | 825,000 | - | +6.39% | - | - |
| 12/25 | 1,366 | 1,366 | 1,336 | 1,342 | -1.11% | 660,000 | - | +6.51% | - | - |
| 12/24 | 1,316 | 1,363 | 1,316 | 1,357 | +1.57% | 1,250,000 | - | +8.39% | - | - |
| 12/22 | 1,312 | 1,336 | 1,293 | 1,336 | +2.53% | 801,000 | - | +7.4% | - | - |
| 12/21 | 1,313 | 1,316 | 1,293 | 1,303 | +0.23% | 663,000 | - | +5.34% | - | - |
| 12/18 | 1,311 | 1,313 | 1,276 | 1,300 | -1.14% | 1,370,000 | - | +5.43% | - | - |
| 12/17 | 1,343 | 1,348 | 1,310 | 1,315 | -1.57% | 994,000 | - | +7% | - | - |
| 12/16 | 1,344 | 1,348 | 1,327 | 1,336 | -0.3% | 809,000 | - | +9.15% | - | - |
| 12/15 | 1,317 | 1,345 | 1,314 | 1,340 | +0.22% | 554,000 | - | +9.93% | - | - |
| 12/14 | 1,340 | 1,342 | 1,313 | 1,337 | -0.15% | 736,000 | - | +10.22% | - | - |
| 12/11 | 1,297 | 1,345 | 1,290 | 1,339 | +4.86% | 3,127,000 | - | +10.94% | - | - |
| 12/10 | 1,290 | 1,309 | 1,272 | 1,277 | -2.3% | 806,000 | - | +6.42% | - | - |
| 12/09 | 1,305 | 1,311 | 1,291 | 1,307 | -1.73% | 897,000 | - | +9.19% | - | - |
| 12/08 | 1,300 | 1,331 | 1,298 | 1,330 | +1.22% | 1,299,000 | - | +11.58% | - | - |
| 12/07 | 1,307 | 1,321 | 1,299 | 1,314 | +3.71% | 1,253,000 | - | +10.7% | - | - |
| 12/04 | 1,238 | 1,269 | 1,226 | 1,267 | +0.72% | 917,000 | - | +7.28% | - | - |
| 12/03 | 1,233 | 1,260 | 1,227 | 1,258 | +5.45% | 1,257,000 | - | +6.61% | - | - |
| 12/02 | 1,193 | 1,199 | 1,174 | 1,193 | -0.42% | 680,000 | - | +1.19% | - | - |
| 12/01 | 1,123 | 1,199 | 1,122 | 1,198 | +4.81% | 1,349,000 | - | +1.27% | - | - |
| 11/30 | 1,116 | 1,147 | 1,100 | 1,143 | +3.53% | 1,017,000 | - | -3.63% | - | - |
| 11/27 | 1,125 | 1,125 | 1,098 | 1,104 | -4.42% | 1,123,000 | - | -7.3% | - | - |
| 11/26 | 1,123 | 1,166 | 1,123 | 1,155 | +0.61% | 937,000 | - | -3.59% | - | - |
| 11/25 | 1,158 | 1,162 | 1,136 | 1,148 | -0.78% | 692,000 | - | -4.57% | - | - |
| 11/24 | 1,170 | 1,173 | 1,147 | 1,157 | -0.34% | 849,000 | - | -4.22% | - | - |
| 11/20 | 1,159 | 1,171 | 1,148 | 1,161 | -1.11% | 737,000 | - | -4.29% | - | - |
| 11/19 | 1,164 | 1,174 | 1,149 | 1,174 | +1.91% | 1,525,000 | - | -3.53% | - | - |
| 11/18 | 1,146 | 1,165 | 1,144 | 1,152 | +0.35% | 884,000 | - | -5.57% | - | - |
| 11/17 | 1,197 | 1,197 | 1,143 | 1,148 | -2.55% | 1,004,000 | - | -6.29% | - | - |
| 11/16 | 1,187 | 1,189 | 1,169 | 1,178 | -1.34% | 634,000 | - | -4.07% | - | - |
| 11/13 | 1,182 | 1,204 | 1,168 | 1,194 | +0.17% | 1,344,000 | - | -2.85% | - | - |
| 11/12 | 1,214 | 1,218 | 1,188 | 1,192 | -1.49% | 1,208,000 | - | -3.09% | - | - |
| 11/11 | 1,187 | 1,216 | 1,186 | 1,210 | +1.17% | 1,062,000 | - | -1.55% | - | - |
| 11/10 | 1,194 | 1,220 | 1,194 | 1,196 | +0.5% | 1,002,000 | - | -2.61% | - | - |
| 11/09 | 1,203 | 1,203 | 1,180 | 1,190 | -0.5% | 592,000 | - | -3.09% | - | - |
| 11/06 | 1,190 | 1,208 | 1,179 | 1,196 | +2.49% | 819,000 | - | -2.76% | - | - |
| 11/05 | 1,190 | 1,203 | 1,152 | 1,167 | -1.85% | 1,013,000 | - | -5.43% | - | - |
| 11/04 | 1,197 | 1,198 | 1,178 | 1,189 | -0.59% | 1,020,000 | - | -4.04% | - | - |
| 11/02 | 1,150 | 1,196 | 1,145 | 1,196 | +0.59% | 1,682,000 | - | -3.78% | - | - |
