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 | 3,300 | 3,320 | 3,205 | 3,220 | -0.31% | 1,152,100 | 4857億7099万 | +6.1% | 40.83 | 1.84 |
| 03/30 | 3,170 | 3,230 | 3,160 | 3,230 | +3.03% | 1,373,300 | - | +6.64% | - | - |
| 03/29 | 3,065 | 3,150 | 3,055 | 3,135 | +2.28% | 980,500 | - | +3.64% | - | - |
| 03/26 | 3,005 | 3,065 | 2,992 | 3,065 | +2% | 1,276,800 | - | +1.46% | - | - |
| 03/25 | 3,030 | 3,045 | 2,977 | 3,005 | -0.17% | 1,148,300 | - | -0.6% | - | - |
| 03/24 | 3,020 | 3,045 | 3,005 | 3,010 | -0.5% | 697,300 | - | -0.53% | - | - |
| 03/23 | 3,035 | 3,050 | 3,020 | 3,025 | -0.82% | 528,700 | - | 0% | - | - |
| 03/19 | 3,025 | 3,055 | 3,015 | 3,050 | +0.99% | 934,300 | - | +0.86% | - | - |
| 03/18 | 3,070 | 3,075 | 3,015 | 3,020 | -1.63% | 936,200 | - | 0% | - | - |
| 03/17 | 3,075 | 3,085 | 3,040 | 3,070 | +0.99% | 594,200 | - | +1.72% | - | - |
| 03/16 | 3,035 | 3,055 | 3,025 | 3,040 | -0.49% | 400,200 | - | +0.86% | - | - |
| 03/15 | 3,075 | 3,085 | 3,025 | 3,055 | -0.49% | 563,400 | - | +1.46% | - | - |
| 03/12 | 3,095 | 3,095 | 3,045 | 3,070 | +0.16% | 629,200 | - | +2.03% | - | - |
| 03/11 | 3,030 | 3,095 | 3,025 | 3,065 | +1.83% | 850,100 | - | +1.93% | - | - |
| 03/10 | 2,974 | 3,025 | 2,961 | 3,010 | +1.21% | 1,134,200 | - | -0.07% | - | - |
| 03/09 | 2,923 | 2,983 | 2,907 | 2,974 | +1.09% | 1,270,800 | - | -1.49% | - | - |
| 03/08 | 2,976 | 2,979 | 2,929 | 2,942 | +1.13% | 1,226,400 | - | -2.74% | - | - |
| 03/05 | 2,941 | 2,971 | 2,895 | 2,909 | -0.41% | 1,751,800 | - | -4.03% | - | - |
| 03/04 | 2,980 | 2,995 | 2,912 | 2,921 | -2.96% | 1,915,200 | - | -3.95% | - | - |
| 03/03 | 2,991 | 3,025 | 2,977 | 3,010 | 0% | 332,700 | - | -1.21% | - | - |
| 03/02 | 2,996 | 3,020 | 2,982 | 3,010 | +0.97% | 624,300 | - | -1.31% | - | - |
| 03/01 | 2,993 | 2,993 | 2,971 | 2,981 | -0.4% | 476,300 | - | -2.49% | - | - |
| 02/26 | 2,990 | 3,020 | 2,967 | 2,993 | -0.56% | 630,700 | - | -2.41% | - | - |
| 02/25 | 3,060 | 3,075 | 2,973 | 3,010 | -1.63% | 693,100 | - | -2.24% | - | - |
| 02/24 | 3,030 | 3,075 | 3,005 | 3,060 | -0.33% | 820,600 | - | -0.91% | - | - |
| 02/23 | 3,120 | 3,120 | 3,050 | 3,070 | -1.6% | 774,400 | - | -0.87% | - | - |
| 02/22 | 3,090 | 3,140 | 3,085 | 3,120 | +2.8% | 792,600 | - | +0.42% | - | - |
| 02/19 | 3,100 | 3,120 | 3,030 | 3,035 | -2.41% | 688,900 | - | -2.63% | - | - |
| 02/18 | 3,055 | 3,115 | 3,035 | 3,110 | +0.97% | 703,200 | - | -0.64% | - | - |
| 02/17 | 3,040 | 3,080 | 3,020 | 3,080 | +3.08% | 746,800 | - | -1.79% | - | - |
| 02/16 | 2,990 | 3,005 | 2,966 | 2,988 | -0.27% | 674,500 | - | -5.02% | - | - |
| 02/15 | 3,050 | 3,060 | 2,986 | 2,996 | +1.22% | 835,800 | - | -5.22% | - | - |
| 02/12 | 2,979 | 2,988 | 2,925 | 2,960 | -0.54% | 806,200 | - | -6.68% | - | - |
| 02/10 | 3,020 | 3,050 | 2,967 | 2,976 | +0.27% | 917,600 | - | -6.59% | - | - |
| 02/09 | 2,921 | 2,979 | 2,920 | 2,968 | +0.58% | 688,900 | - | -7.28% | - | - |
| 02/08 | 3,010 | 3,045 | 2,937 | 2,951 | -2.28% | 1,234,600 | - | -8.21% | - | - |
| 02/05 | 2,937 | 3,035 | 2,901 | 3,020 | +0.33% | 1,324,600 | - | -6.47% | - | - |
| 02/04 | 3,145 | 3,190 | 2,966 | 3,010 | -5.79% | 3,158,200 | - | -7.13% | - | - |
| 02/03 | 3,215 | 3,245 | 3,175 | 3,195 | +0.31% | 660,400 | - | -1.87% | - | - |
| 02/02 | 3,190 | 3,205 | 3,150 | 3,185 | +1.92% | 651,900 | - | -2.33% | - | - |
| 02/01 | 3,105 | 3,140 | 3,080 | 3,125 | +0.81% | 792,100 | - | -4.29% | - | - |
| 01/29 | 3,095 | 3,135 | 3,075 | 3,100 | -1.43% | 545,100 | - | -5.17% | - | - |
| 01/28 | 3,120 | 3,190 | 3,105 | 3,145 | +2.28% | 906,900 | - | -3.82% | - | - |
| 01/27 | 3,160 | 3,180 | 3,075 | 3,075 | -0.49% | 702,100 | - | -5.93% | - | - |
| 01/26 | 3,175 | 3,195 | 3,065 | 3,090 | -2.83% | 884,600 | - | -5.5% | - | - |
| 01/25 | 3,160 | 3,185 | 3,135 | 3,180 | -1.55% | 820,200 | - | -2.81% | - | - |
| 01/22 | 3,220 | 3,255 | 3,210 | 3,230 | -1.82% | 591,500 | - | -1.25% | - | - |
| 01/21 | 3,210 | 3,300 | 3,205 | 3,290 | +1.54% | 571,500 | - | +0.64% | - | - |
| 01/20 | 3,300 | 3,310 | 3,235 | 3,240 | -1.07% | 462,100 | - | -0.74% | - | - |
| 01/19 | 3,340 | 3,345 | 3,250 | 3,275 | -1.65% | 475,600 | - | +0.52% | - | - |
| 01/18 | 3,310 | 3,340 | 3,300 | 3,330 | -1.19% | 503,300 | - | +2.34% | - | - |
| 01/15 | 3,390 | 3,440 | 3,360 | 3,370 | +0.3% | 1,396,000 | - | +3.72% | - | - |
| 01/14 | 3,250 | 3,360 | 3,215 | 3,360 | +3.07% | 1,234,400 | - | +3.61% | - | - |
| 01/13 | 3,300 | 3,315 | 3,250 | 3,260 | -1.95% | 981,800 | - | +0.77% | - | - |
| 01/12 | 3,305 | 3,380 | 3,305 | 3,325 | -1.19% | 1,307,500 | - | +2.97% | - | - |
| 01/08 | 3,270 | 3,370 | 3,270 | 3,365 | +3.06% | 811,700 | - | +4.67% | - | - |
| 01/07 | 3,325 | 3,340 | 3,250 | 3,265 | -1.66% | 541,500 | - | +2.03% | - | - |
| 01/06 | 3,380 | 3,390 | 3,305 | 3,320 | -0.9% | 502,300 | - | +4.21% | - | - |
| 01/05 | 3,385 | 3,405 | 3,340 | 3,350 | +1.06% | 636,700 | - | +5.81% | - | - |
| 01/04 | 3,300 | 3,335 | 3,300 | 3,315 | +0.45% | 479,800 | - | +5.3% | - | - |
| 2009 |
| 12/30 | 3,330 | 3,350 | 3,300 | 3,300 | -0.9% | 356,300 | - | +5.3% | - | - |
| 12/29 | 3,390 | 3,410 | 3,320 | 3,330 | -1.19% | 540,400 | - | +6.59% | - | - |
| 12/28 | 3,350 | 3,450 | 3,350 | 3,370 | +1.2% | 1,201,900 | - | +8.29% | - | - |
| 12/25 | 3,330 | 3,360 | 3,290 | 3,330 | +1.22% | 781,400 | - | +7.52% | - | - |
| 12/24 | 3,250 | 3,320 | 3,230 | 3,290 | +2.49% | 807,600 | - | +6.61% | - | - |
| 12/22 | 3,160 | 3,250 | 3,140 | 3,210 | +2.23% | 828,200 | - | +4.32% | - | - |
| 12/21 | 3,140 | 3,190 | 3,130 | 3,140 | +0.64% | 542,000 | - | +2.15% | - | - |
| 12/18 | 3,080 | 3,120 | 3,030 | 3,120 | +0.65% | 472,800 | - | +1.36% | - | - |
| 12/17 | 3,150 | 3,160 | 3,100 | 3,100 | -1.27% | 643,400 | - | +0.49% | - | - |
| 12/16 | 3,180 | 3,210 | 3,130 | 3,140 | 0% | 703,700 | - | +1.65% | - | - |
| 12/15 | 3,130 | 3,160 | 3,120 | 3,140 | -1.26% | 576,800 | - | +1.52% | - | - |
| 12/14 | 3,160 | 3,210 | 3,140 | 3,180 | +0.32% | 489,100 | - | +2.65% | - | - |
| 12/11 | 3,140 | 3,180 | 3,110 | 3,170 | +2.59% | 635,500 | - | +2.32% | - | - |
| 12/10 | 3,160 | 3,170 | 3,070 | 3,090 | -2.83% | 490,300 | - | -0.13% | - | - |
| 12/09 | 3,160 | 3,210 | 3,130 | 3,180 | -0.93% | 559,200 | - | +2.75% | - | - |
| 12/08 | 3,180 | 3,230 | 3,150 | 3,210 | -0.31% | 567,700 | - | +3.68% | - | - |
| 12/07 | 3,230 | 3,250 | 3,200 | 3,220 | +2.22% | 912,400 | - | +3.84% | - | - |
| 12/04 | 3,100 | 3,150 | 3,070 | 3,150 | +1.29% | 1,060,700 | - | +1.68% | - | - |
| 12/03 | 3,030 | 3,120 | 3,020 | 3,110 | +4.19% | 1,026,100 | - | +0.39% | - | - |
| 12/02 | 2,945 | 3,010 | 2,915 | 2,985 | 0% | 980,600 | - | -3.86% | - | - |
| 12/01 | 2,900 | 2,990 | 2,855 | 2,985 | +2.23% | 989,000 | - | -4.33% | - | - |
| 11/30 | 2,865 | 2,940 | 2,860 | 2,920 | +4.1% | 1,059,800 | - | -6.86% | - | - |
| 11/27 | 2,830 | 2,855 | 2,790 | 2,805 | -3.94% | 1,489,500 | - | -11.07% | - | - |
| 11/26 | 2,900 | 2,930 | 2,865 | 2,920 | -1.52% | 1,120,600 | - | -8.12% | - | - |
| 11/25 | 3,000 | 3,020 | 2,920 | 2,965 | -2.79% | 1,627,400 | - | -7.23% | - | - |
| 11/24 | 3,040 | 3,070 | 3,020 | 3,050 | +0.66% | 886,700 | - | -5.04% | - | - |
| 11/20 | 2,935 | 3,060 | 2,930 | 3,030 | +1.85% | 1,423,900 | - | -6.05% | - | - |
| 11/19 | 3,090 | 3,090 | 2,935 | 2,975 | -3.09% | 1,464,300 | - | -8.15% | - | - |
| 11/18 | 3,100 | 3,110 | 3,060 | 3,070 | +0.33% | 1,002,600 | - | -5.65% | - | - |
| 11/17 | 3,130 | 3,140 | 3,060 | 3,060 | -2.55% | 1,009,200 | - | -6.36% | - | - |
| 11/16 | 3,200 | 3,200 | 3,100 | 3,140 | -2.79% | 694,600 | - | -4.18% | - | - |
| 11/13 | 3,300 | 3,310 | 3,210 | 3,230 | -2.12% | 784,500 | - | -1.49% | - | - |
| 11/12 | 3,300 | 3,330 | 3,270 | 3,300 | +2.8% | 1,342,200 | - | +0.73% | - | - |
| 11/11 | 3,220 | 3,240 | 3,180 | 3,210 | -0.31% | 488,300 | - | -1.83% | - | - |
| 11/10 | 3,310 | 3,320 | 3,200 | 3,220 | -1.53% | 871,800 | - | -1.35% | - | - |
| 11/09 | 3,220 | 3,320 | 3,200 | 3,270 | +2.83% | 1,355,100 | - | +0.37% | - | - |
| 11/06 | 3,210 | 3,270 | 3,170 | 3,180 | +3.25% | 1,616,600 | - | -2.33% | - | - |
| 11/05 | 3,160 | 3,170 | 3,070 | 3,080 | -1.28% | 1,016,300 | - | -5.58% | - | - |
| 11/04 | 3,150 | 3,160 | 3,070 | 3,120 | -2.19% | 958,000 | - | -4.56% | - | - |
| 11/02 | 3,170 | 3,200 | 3,100 | 3,190 | -4.49% | 1,136,900 | - | -2.54% | - | - |
