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 | 1,078 | 1,084 | 1,063 | 1,070 | -1.2% | 732,000 | 2077億9935万 | -0.19% | 14.93 | 1.36 |
| 03/30 | 1,068 | 1,086 | 1,058 | 1,083 | +2.36% | 1,349,000 | - | +1.12% | - | - |
| 03/29 | 1,069 | 1,071 | 1,054 | 1,058 | -2.04% | 1,068,000 | - | -1.21% | - | - |
| 03/26 | 1,049 | 1,082 | 1,048 | 1,080 | +0.28% | 1,384,000 | - | +0.84% | - | - |
| 03/25 | 1,083 | 1,087 | 1,074 | 1,077 | -0.74% | 789,000 | - | +0.47% | - | - |
| 03/24 | 1,091 | 1,092 | 1,078 | 1,085 | +0.28% | 564,000 | - | +1.31% | - | - |
| 03/23 | 1,093 | 1,097 | 1,076 | 1,082 | -0.46% | 467,000 | - | +1.03% | - | - |
| 03/19 | 1,078 | 1,089 | 1,075 | 1,087 | +0.74% | 324,000 | - | +1.59% | - | - |
| 03/18 | 1,087 | 1,091 | 1,077 | 1,079 | -0.64% | 493,000 | - | +0.84% | - | - |
| 03/17 | 1,085 | 1,094 | 1,080 | 1,086 | +0.46% | 653,000 | - | +1.59% | - | - |
| 03/16 | 1,086 | 1,094 | 1,079 | 1,081 | -0.37% | 374,000 | - | +1.41% | - | - |
| 03/15 | 1,095 | 1,095 | 1,079 | 1,085 | -0.82% | 315,000 | - | +2.07% | - | - |
| 03/12 | 1,099 | 1,099 | 1,088 | 1,094 | +0.18% | 448,000 | - | +3.11% | - | - |
| 03/11 | 1,081 | 1,093 | 1,076 | 1,092 | +2.06% | 632,000 | - | +3.21% | - | - |
| 03/10 | 1,082 | 1,082 | 1,069 | 1,070 | -1.11% | 235,000 | - | +1.33% | - | - |
| 03/09 | 1,074 | 1,085 | 1,069 | 1,082 | 0% | 494,000 | - | +2.66% | - | - |
| 03/08 | 1,080 | 1,083 | 1,070 | 1,082 | +1.79% | 402,000 | - | +2.85% | - | - |
| 03/05 | 1,054 | 1,075 | 1,053 | 1,063 | +1.05% | 539,000 | - | +1.24% | - | - |
| 03/04 | 1,058 | 1,066 | 1,046 | 1,052 | -0.85% | 556,000 | - | +0.29% | - | - |
| 03/03 | 1,053 | 1,061 | 1,048 | 1,061 | +0.09% | 410,000 | - | +1.14% | - | - |
| 03/02 | 1,057 | 1,073 | 1,050 | 1,060 | +0.76% | 452,000 | - | +1.15% | - | - |
| 03/01 | 1,044 | 1,056 | 1,034 | 1,052 | +1.15% | 806,000 | - | +0.38% | - | - |
| 02/26 | 1,041 | 1,044 | 1,030 | 1,040 | -0.1% | 486,000 | - | -0.86% | - | - |
| 02/25 | 1,046 | 1,052 | 1,036 | 1,041 | -0.86% | 374,000 | - | -0.95% | - | - |
| 02/24 | 1,050 | 1,056 | 1,040 | 1,050 | -1.22% | 712,000 | - | -0.19% | - | - |
| 02/23 | 1,072 | 1,076 | 1,062 | 1,063 | -1.67% | 637,000 | - | +0.85% | - | - |
| 02/22 | 1,076 | 1,090 | 1,071 | 1,081 | +1.98% | 613,000 | - | +2.46% | - | - |
| 02/19 | 1,086 | 1,086 | 1,060 | 1,060 | -2.57% | 661,000 | - | +0.47% | - | - |
| 02/18 | 1,079 | 1,090 | 1,074 | 1,088 | +1.87% | 648,000 | - | +2.84% | - | - |
| 02/17 | 1,067 | 1,074 | 1,060 | 1,068 | +0.19% | 1,213,000 | - | +0.85% | - | - |
| 02/16 | 1,077 | 1,083 | 1,060 | 1,066 | -0.93% | 365,000 | - | +0.47% | - | - |
| 02/15 | 1,084 | 1,084 | 1,069 | 1,076 | -0.65% | 866,000 | - | +1.32% | - | - |
| 02/12 | 1,070 | 1,103 | 1,070 | 1,083 | +4.13% | 1,778,000 | - | +1.98% | - | - |
| 02/10 | 1,012 | 1,046 | 1,012 | 1,040 | +2.77% | 1,005,000 | - | -2.07% | - | - |
| 02/09 | 1,017 | 1,023 | 1,010 | 1,012 | -0.49% | 659,000 | - | -4.98% | - | - |
| 02/08 | 1,011 | 1,031 | 1,011 | 1,017 | -0.88% | 720,000 | - | -4.86% | - | - |
| 02/05 | 1,021 | 1,029 | 1,016 | 1,026 | -0.68% | 601,000 | - | -4.29% | - | - |
| 02/04 | 1,040 | 1,043 | 1,021 | 1,033 | -0.67% | 412,000 | - | -3.91% | - | - |
| 02/03 | 1,035 | 1,051 | 1,033 | 1,040 | +1.46% | 638,000 | - | -3.53% | - | - |
| 02/02 | 1,006 | 1,033 | 1,003 | 1,025 | +0.99% | 1,279,000 | - | -5.09% | - | - |
| 02/01 | 1,024 | 1,034 | 1,005 | 1,015 | -1.74% | 1,110,000 | - | -6.28% | - | - |
| 01/29 | 1,044 | 1,045 | 1,030 | 1,033 | -1.15% | 928,000 | - | -4.88% | - | - |
| 01/28 | 1,054 | 1,054 | 1,041 | 1,045 | +0.19% | 554,000 | - | -3.95% | - | - |
| 01/27 | 1,058 | 1,058 | 1,037 | 1,043 | -0.38% | 769,000 | - | -4.22% | - | - |
| 01/26 | 1,062 | 1,071 | 1,045 | 1,047 | -1.87% | 768,000 | - | -4.03% | - | - |
| 01/25 | 1,068 | 1,074 | 1,055 | 1,067 | -0.09% | 584,000 | - | -2.47% | - | - |
| 01/22 | 1,076 | 1,076 | 1,057 | 1,068 | -2.11% | 739,000 | - | -2.47% | - | - |
| 01/21 | 1,070 | 1,093 | 1,063 | 1,091 | +1.49% | 524,000 | - | -0.46% | - | - |
| 01/20 | 1,080 | 1,097 | 1,070 | 1,075 | -0.56% | 698,000 | - | -2.01% | - | - |
| 01/19 | 1,094 | 1,097 | 1,074 | 1,081 | -0.28% | 446,000 | - | -1.64% | - | - |
| 01/18 | 1,082 | 1,097 | 1,080 | 1,084 | -1.81% | 568,000 | - | -1.54% | - | - |
| 01/15 | 1,115 | 1,117 | 1,096 | 1,104 | -1.34% | 787,000 | - | -0.09% | - | - |
| 01/14 | 1,108 | 1,132 | 1,108 | 1,119 | +1.08% | 821,000 | - | +1.08% | - | - |
| 01/13 | 1,120 | 1,132 | 1,106 | 1,107 | -2.47% | 1,085,000 | - | -0.09% | - | - |
| 01/12 | 1,088 | 1,138 | 1,084 | 1,135 | +5.68% | 2,205,000 | - | +2.34% | - | - |
| 01/08 | 1,082 | 1,083 | 1,065 | 1,074 | -1.29% | 1,301,000 | - | -2.98% | - | - |
| 01/07 | 1,092 | 1,093 | 1,083 | 1,088 | -0.46% | 392,000 | - | -1.81% | - | - |
| 01/06 | 1,102 | 1,106 | 1,086 | 1,093 | -1% | 793,000 | - | -1.26% | - | - |
| 01/05 | 1,112 | 1,117 | 1,102 | 1,104 | +0.18% | 510,000 | - | -0.18% | - | - |
| 01/04 | 1,104 | 1,108 | 1,092 | 1,102 | +0.73% | 338,000 | - | -0.36% | - | - |
| 2009 |
| 12/30 | 1,112 | 1,115 | 1,094 | 1,094 | -1.44% | 528,000 | - | -1% | - | - |
| 12/29 | 1,110 | 1,110 | 1,100 | 1,110 | +0.73% | 612,000 | - | +0.54% | - | - |
| 12/28 | 1,099 | 1,112 | 1,090 | 1,102 | +1.19% | 912,000 | - | 0% | - | - |
| 12/25 | 1,100 | 1,101 | 1,086 | 1,089 | -1.18% | 485,000 | - | -1.09% | - | - |
| 12/24 | 1,112 | 1,112 | 1,095 | 1,102 | +0.55% | 1,124,000 | - | +0.09% | - | - |
| 12/22 | 1,087 | 1,103 | 1,075 | 1,096 | +2.24% | 806,000 | - | -0.45% | - | - |
| 12/21 | 1,081 | 1,082 | 1,071 | 1,072 | -1.2% | 536,000 | - | -2.72% | - | - |
| 12/18 | 1,082 | 1,088 | 1,075 | 1,085 | -0.64% | 834,000 | - | -1.9% | - | - |
| 12/17 | 1,115 | 1,119 | 1,090 | 1,092 | -1.18% | 790,000 | - | -1.36% | - | - |
| 12/16 | 1,120 | 1,127 | 1,095 | 1,105 | +0.18% | 919,000 | - | -0.27% | - | - |
| 12/15 | 1,106 | 1,106 | 1,095 | 1,103 | +0.36% | 707,000 | - | -0.54% | - | - |
| 12/14 | 1,129 | 1,130 | 1,087 | 1,099 | -1.43% | 1,166,000 | - | -0.9% | - | - |
| 12/11 | 1,102 | 1,117 | 1,094 | 1,115 | +0.45% | 1,453,000 | - | +0.72% | - | - |
| 12/10 | 1,140 | 1,140 | 1,102 | 1,110 | -3.14% | 1,312,000 | - | +0.45% | - | - |
| 12/09 | 1,166 | 1,166 | 1,142 | 1,146 | -2.47% | 965,000 | - | +3.9% | - | - |
| 12/08 | 1,160 | 1,185 | 1,158 | 1,175 | +2.09% | 1,951,000 | - | +6.82% | - | - |
| 12/07 | 1,151 | 1,171 | 1,137 | 1,151 | +0.96% | 2,024,000 | - | +4.92% | - | - |
| 12/04 | 1,139 | 1,143 | 1,125 | 1,140 | -0.09% | 1,383,000 | - | +4.3% | - | - |
| 12/03 | 1,100 | 1,150 | 1,099 | 1,141 | +5.06% | 2,032,000 | - | +4.68% | - | - |
| 12/02 | 1,101 | 1,102 | 1,073 | 1,086 | -0.55% | 1,344,000 | - | -0.18% | - | - |
| 12/01 | 1,080 | 1,092 | 1,048 | 1,092 | +1.2% | 3,337,000 | - | +0.28% | - | - |
| 11/30 | 1,072 | 1,082 | 1,051 | 1,079 | +1.98% | 4,743,000 | - | -0.92% | - | - |
| 11/27 | 1,071 | 1,080 | 1,048 | 1,058 | -3.38% | 1,599,000 | - | -2.94% | - | - |
| 11/26 | 1,068 | 1,113 | 1,066 | 1,095 | +1.3% | 2,383,000 | - | +0.27% | - | - |
| 11/25 | 1,081 | 1,082 | 1,061 | 1,081 | +0.37% | 1,232,000 | - | -1.1% | - | - |
| 11/24 | 1,077 | 1,092 | 1,066 | 1,077 | +1.03% | 1,428,000 | - | -1.64% | - | - |
| 11/20 | 1,054 | 1,071 | 1,054 | 1,066 | -0.09% | 1,223,000 | - | -2.83% | - | - |
| 11/19 | 1,082 | 1,087 | 1,055 | 1,067 | -2.11% | 1,399,000 | - | -2.82% | - | - |
| 11/18 | 1,096 | 1,112 | 1,078 | 1,090 | -1.8% | 1,463,000 | - | -0.82% | - | - |
| 11/17 | 1,147 | 1,160 | 1,103 | 1,110 | -1.51% | 2,077,000 | - | +1% | - | - |
| 11/16 | 1,124 | 1,127 | 1,101 | 1,127 | -1.91% | 3,320,000 | - | +2.55% | - | - |
| 11/13 | 1,121 | 1,165 | 1,116 | 1,149 | +2.13% | 4,411,000 | - | +4.74% | - | - |
| 11/12 | 1,140 | 1,143 | 1,110 | 1,125 | +0.45% | 2,550,000 | - | +2.93% | - | - |
| 11/11 | 1,126 | 1,129 | 1,104 | 1,120 | +0.81% | 1,343,000 | - | +2.94% | - | - |
| 11/10 | 1,099 | 1,130 | 1,094 | 1,111 | +0.63% | 1,847,000 | - | +2.59% | - | - |
| 11/09 | 1,077 | 1,144 | 1,070 | 1,104 | +3.18% | 2,390,000 | - | +2.32% | - | - |
| 11/06 | 1,079 | 1,079 | 1,062 | 1,070 | +0.47% | 1,161,000 | - | -0.65% | - | - |
| 11/05 | 1,051 | 1,067 | 1,050 | 1,065 | +1.33% | 801,000 | - | -0.93% | - | - |
| 11/04 | 1,068 | 1,069 | 1,045 | 1,051 | -2.87% | 641,000 | - | -2.14% | - | - |
| 11/02 | 1,080 | 1,082 | 1,061 | 1,082 | 0% | 493,000 | - | +0.65% | - | - |
