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 | 1,230 | 1,230 | 1,214 | 1,220 | -1.29% | 8,000 | 171億9335万 | -1.45% | - | 4.56 |
| 03/30 | 1,238 | 1,239 | 1,228 | 1,236 | -0.32% | 11,000 | - | -0.16% | - | - |
| 03/29 | 1,225 | 1,241 | 1,218 | 1,240 | +0.24% | 55,200 | - | +0.16% | - | - |
| 03/26 | 1,230 | 1,239 | 1,220 | 1,237 | -0.56% | 171,500 | - | 0% | - | - |
| 03/25 | 1,243 | 1,244 | 1,240 | 1,244 | +0.16% | 22,000 | - | +0.57% | - | - |
| 03/24 | 1,240 | 1,242 | 1,234 | 1,242 | +0.98% | 18,400 | - | +0.49% | - | - |
| 03/23 | 1,229 | 1,232 | 1,227 | 1,230 | +0.08% | 9,000 | - | -0.4% | - | - |
| 03/19 | 1,231 | 1,240 | 1,225 | 1,229 | -0.16% | 15,700 | - | -0.41% | - | - |
| 03/18 | 1,233 | 1,233 | 1,231 | 1,231 | -0.49% | 4,300 | - | -0.24% | - | - |
| 03/17 | 1,240 | 1,244 | 1,235 | 1,237 | -0.24% | 6,400 | - | +0.32% | - | - |
| 03/16 | 1,244 | 1,244 | 1,238 | 1,240 | -0.16% | 10,100 | - | +0.65% | - | - |
| 03/15 | 1,246 | 1,258 | 1,242 | 1,242 | +0.16% | 4,000 | - | +0.89% | - | - |
| 03/12 | 1,240 | 1,241 | 1,237 | 1,240 | -0.72% | 12,700 | - | +0.81% | - | - |
| 03/11 | 1,234 | 1,251 | 1,234 | 1,249 | +1.46% | 5,500 | - | +1.54% | - | - |
| 03/10 | 1,241 | 1,247 | 1,231 | 1,231 | -0.08% | 6,200 | - | +0.16% | - | - |
| 03/09 | 1,259 | 1,265 | 1,230 | 1,232 | -2.14% | 14,700 | - | +0.33% | - | - |
| 03/08 | 1,255 | 1,260 | 1,255 | 1,259 | +0.72% | 6,800 | - | +2.52% | - | - |
| 03/05 | 1,236 | 1,256 | 1,235 | 1,250 | +0.64% | 7,800 | - | +1.96% | - | - |
| 03/04 | 1,255 | 1,255 | 1,241 | 1,242 | -1.04% | 4,300 | - | +1.31% | - | - |
| 03/03 | 1,248 | 1,255 | 1,247 | 1,255 | +0.56% | 6,600 | - | +2.53% | - | - |
| 03/02 | 1,243 | 1,250 | 1,243 | 1,248 | +0.56% | 5,400 | - | +2.04% | - | - |
| 03/01 | 1,230 | 1,249 | 1,230 | 1,241 | +0.89% | 4,800 | - | +1.47% | - | - |
| 02/26 | 1,230 | 1,230 | 1,221 | 1,230 | +0.16% | 3,000 | - | +0.57% | - | - |
| 02/25 | 1,230 | 1,230 | 1,216 | 1,228 | +0.41% | 3,800 | - | +0.33% | - | - |
| 02/24 | 1,231 | 1,231 | 1,216 | 1,223 | 0% | 4,000 | - | 0% | - | - |
| 02/23 | 1,235 | 1,235 | 1,216 | 1,223 | -0.89% | 3,000 | - | 0% | - | - |
| 02/22 | 1,231 | 1,257 | 1,227 | 1,234 | +1.31% | 7,900 | - | +0.9% | - | - |
| 02/19 | 1,224 | 1,228 | 1,206 | 1,218 | -0.33% | 4,300 | - | -0.33% | - | - |
| 02/18 | 1,221 | 1,234 | 1,221 | 1,222 | +0.08% | 2,700 | - | +0.08% | - | - |
| 02/17 | 1,219 | 1,227 | 1,214 | 1,221 | +0.33% | 3,800 | - | +0.08% | - | - |
| 02/16 | 1,201 | 1,228 | 1,200 | 1,217 | +1.42% | 3,900 | - | -0.16% | - | - |
| 02/15 | 1,195 | 1,212 | 1,195 | 1,200 | -2.04% | 13,500 | - | -1.56% | - | - |
| 02/12 | 1,240 | 1,240 | 1,220 | 1,225 | +0.49% | 5,100 | - | +0.49% | - | - |
| 02/10 | 1,216 | 1,236 | 1,216 | 1,219 | -0.33% | 3,500 | - | 0% | - | - |
| 02/09 | 1,212 | 1,260 | 1,206 | 1,223 | +0.99% | 14,400 | - | +0.41% | - | - |
| 02/08 | 1,232 | 1,232 | 1,211 | 1,211 | -0.82% | 3,200 | - | -0.57% | - | - |
| 02/05 | 1,218 | 1,230 | 1,211 | 1,221 | -0.65% | 3,200 | - | +0.25% | - | - |
| 02/04 | 1,223 | 1,230 | 1,219 | 1,229 | +0.57% | 3,000 | - | +0.9% | - | - |
| 02/03 | 1,220 | 1,229 | 1,220 | 1,222 | +0.49% | 2,600 | - | +0.58% | - | - |
| 02/02 | 1,217 | 1,220 | 1,206 | 1,216 | 0% | 3,400 | - | +0.25% | - | - |
| 02/01 | 1,215 | 1,220 | 1,201 | 1,216 | -0.57% | 6,200 | - | +0.41% | - | - |
| 01/29 | 1,230 | 1,238 | 1,215 | 1,223 | -0.65% | 5,400 | - | +1.24% | - | - |
| 01/28 | 1,212 | 1,246 | 1,212 | 1,231 | +1.65% | 7,200 | - | +2.16% | - | - |
| 01/27 | 1,220 | 1,227 | 1,210 | 1,211 | -1.78% | 5,600 | - | +0.75% | - | - |
| 01/26 | 1,245 | 1,245 | 1,231 | 1,233 | -1.04% | 2,800 | - | +2.75% | - | - |
| 01/25 | 1,244 | 1,247 | 1,225 | 1,246 | +0.81% | 6,200 | - | +4.09% | - | - |
| 01/22 | 1,242 | 1,242 | 1,214 | 1,236 | -0.48% | 6,300 | - | +3.6% | - | - |
| 01/21 | 1,225 | 1,243 | 1,219 | 1,242 | +1.64% | 6,300 | - | +4.46% | - | - |
| 01/20 | 1,219 | 1,222 | 1,212 | 1,222 | +0.74% | 5,000 | - | +3.04% | - | - |
| 01/19 | 1,219 | 1,219 | 1,211 | 1,213 | -0.57% | 3,900 | - | +2.54% | - | - |
| 01/18 | 1,206 | 1,220 | 1,202 | 1,220 | +1.58% | 4,300 | - | +3.3% | - | - |
| 01/15 | 1,212 | 1,212 | 1,195 | 1,201 | -0.91% | 3,500 | - | +1.95% | - | - |
| 01/14 | 1,192 | 1,212 | 1,187 | 1,212 | +1.68% | 5,800 | - | +3.06% | - | - |
| 01/13 | 1,210 | 1,210 | 1,188 | 1,192 | -0.67% | 6,400 | - | +1.45% | - | - |
| 01/12 | 1,201 | 1,204 | 1,191 | 1,200 | -0.91% | 12,800 | - | +2.04% | - | - |
| 01/08 | 1,204 | 1,212 | 1,198 | 1,211 | +0.58% | 4,500 | - | +2.89% | - | - |
| 01/07 | 1,214 | 1,214 | 1,198 | 1,204 | -0.74% | 4,300 | - | +2.38% | - | - |
| 01/06 | 1,212 | 1,222 | 1,202 | 1,213 | +0.17% | 3,800 | - | +3.15% | - | - |
| 01/05 | 1,239 | 1,242 | 1,211 | 1,211 | -0.82% | 4,000 | - | +3.42% | - | - |
| 01/04 | 1,200 | 1,230 | 1,200 | 1,221 | +1.75% | 2,900 | - | +4.63% | - | - |
| 2009 |
| 12/30 | 1,240 | 1,260 | 1,195 | 1,200 | -1.64% | 12,200 | - | +3.27% | - | - |
| 12/29 | 1,192 | 1,240 | 1,188 | 1,220 | +4.27% | 8,900 | - | +5.45% | - | - |
| 12/28 | 1,170 | 1,190 | 1,163 | 1,170 | +0.78% | 4,100 | - | +1.47% | - | - |
| 12/25 | 1,170 | 1,172 | 1,160 | 1,161 | +0.35% | 3,400 | - | +0.78% | - | - |
| 12/24 | 1,160 | 1,164 | 1,155 | 1,157 | +0.17% | 3,600 | - | +0.52% | - | - |
| 12/22 | 1,147 | 1,161 | 1,147 | 1,155 | +0.26% | 5,000 | - | +0.52% | - | - |
| 12/21 | 1,155 | 1,158 | 1,151 | 1,152 | -0.43% | 4,600 | - | +0.26% | - | - |
| 12/18 | 1,169 | 1,169 | 1,157 | 1,157 | -0.26% | 3,400 | - | +0.78% | - | - |
| 12/17 | 1,158 | 1,160 | 1,148 | 1,160 | +0.43% | 3,000 | - | +1.13% | - | - |
| 12/16 | 1,152 | 1,155 | 1,152 | 1,155 | +1.94% | 2,100 | - | +0.87% | - | - |
| 12/15 | 1,149 | 1,149 | 1,130 | 1,133 | -1.39% | 2,400 | - | -1.05% | - | - |
| 12/14 | 1,158 | 1,158 | 1,134 | 1,149 | -0.69% | 6,100 | - | +0.17% | - | - |
| 12/11 | 1,173 | 1,173 | 1,150 | 1,157 | -0.52% | 9,300 | - | +0.87% | - | - |
| 12/10 | 1,180 | 1,180 | 1,158 | 1,163 | +0.43% | 4,200 | - | +1.39% | - | - |
| 12/09 | 1,166 | 1,167 | 1,156 | 1,158 | +1.14% | 3,800 | - | +0.87% | - | - |
| 12/08 | 1,151 | 1,171 | 1,143 | 1,145 | +0.26% | 4,200 | - | -0.35% | - | - |
| 12/07 | 1,190 | 1,195 | 1,130 | 1,142 | -4.19% | 20,600 | - | -0.87% | - | - |
| 12/04 | 1,187 | 1,193 | 1,186 | 1,192 | -1.73% | 4,100 | - | +3.11% | - | - |
| 12/03 | 1,218 | 1,219 | 1,191 | 1,213 | -0.41% | 6,200 | - | +4.93% | - | - |
| 12/02 | 1,275 | 1,275 | 1,200 | 1,218 | +1.92% | 39,100 | - | +5.18% | - | - |
| 12/01 | 1,180 | 1,199 | 1,170 | 1,195 | -0.42% | 7,500 | - | +3.02% | - | - |
| 11/30 | 1,110 | 1,222 | 1,110 | 1,200 | +9.99% | 18,600 | - | +3.27% | - | - |
| 11/27 | 1,100 | 1,121 | 1,091 | 1,091 | -0.91% | 5,700 | - | -6.19% | - | - |
| 11/26 | 1,091 | 1,112 | 1,087 | 1,101 | +0.64% | 2,400 | - | -5.74% | - | - |
| 11/25 | 1,108 | 1,108 | 1,090 | 1,094 | +0.37% | 3,200 | - | -6.81% | - | - |
| 11/24 | 1,121 | 1,121 | 1,088 | 1,090 | -3.37% | 8,000 | - | -7.63% | - | - |
| 11/20 | 1,124 | 1,133 | 1,121 | 1,128 | -0.7% | 1,700 | - | -4.89% | - | - |
| 11/19 | 1,134 | 1,160 | 1,120 | 1,136 | +0.18% | 2,400 | - | -4.54% | - | - |
| 11/18 | 1,118 | 1,134 | 1,118 | 1,134 | +1.43% | 2,700 | - | -4.95% | - | - |
| 11/17 | 1,124 | 1,132 | 1,102 | 1,118 | -1.5% | 4,400 | - | -6.52% | - | - |
| 11/16 | 1,128 | 1,142 | 1,124 | 1,135 | -1.13% | 4,400 | - | -5.26% | - | - |
| 11/13 | 1,113 | 1,148 | 1,113 | 1,148 | +3.24% | 4,400 | - | -4.25% | - | - |
| 11/12 | 1,126 | 1,126 | 1,109 | 1,112 | -1.24% | 5,000 | - | -7.26% | - | - |
| 11/11 | 1,115 | 1,150 | 1,110 | 1,126 | -2.51% | 8,500 | - | -6.09% | - | - |
| 11/10 | 1,159 | 1,178 | 1,153 | 1,155 | -0.86% | 3,700 | - | -3.59% | - | - |
| 11/09 | 1,158 | 1,185 | 1,152 | 1,165 | +0.6% | 3,600 | - | -2.75% | - | - |
| 11/06 | 1,156 | 1,158 | 1,150 | 1,158 | -0.6% | 4,000 | - | -3.26% | - | - |
| 11/05 | 1,177 | 1,177 | 1,150 | 1,165 | -0.6% | 5,100 | - | -2.67% | - | - |
| 11/04 | 1,191 | 1,191 | 1,171 | 1,172 | -1.68% | 5,400 | - | -2.01% | - | - |
| 11/02 | 1,208 | 1,208 | 1,189 | 1,192 | -2.93% | 5,400 | - | -0.33% | - | - |
