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 | 1,787 | 1,788 | 1,766 | 1,778 | -1% | 2,934,300 | 6243億2010万 | -3% | 16.16 | 1.83 |
| 03/30 | 1,806 | 1,812 | 1,785 | 1,796 | -1.59% | 2,962,700 | - | -2.13% | - | - |
| 03/29 | 1,825 | 1,834 | 1,817 | 1,825 | -2.2% | 1,117,700 | - | -0.6% | - | - |
| 03/26 | 1,851 | 1,873 | 1,839 | 1,866 | +0.86% | 1,140,600 | - | +1.74% | - | - |
| 03/25 | 1,818 | 1,859 | 1,815 | 1,850 | -0.43% | 1,507,800 | - | +1.04% | - | - |
| 03/24 | 1,870 | 1,879 | 1,848 | 1,858 | -1.22% | 1,753,300 | - | +1.53% | - | - |
| 03/23 | 1,878 | 1,890 | 1,872 | 1,881 | 0% | 801,500 | - | +2.96% | - | - |
| 03/19 | 1,878 | 1,890 | 1,871 | 1,881 | +0.16% | 922,000 | - | +3.18% | - | - |
| 03/18 | 1,877 | 1,883 | 1,869 | 1,878 | +0.05% | 842,100 | - | +3.13% | - | - |
| 03/17 | 1,881 | 1,885 | 1,871 | 1,877 | +0.54% | 1,289,000 | - | +3.25% | - | - |
| 03/16 | 1,860 | 1,877 | 1,855 | 1,867 | -0.37% | 873,600 | - | +2.87% | - | - |
| 03/15 | 1,880 | 1,884 | 1,864 | 1,874 | +0.7% | 1,301,300 | - | +3.31% | - | - |
| 03/12 | 1,872 | 1,874 | 1,850 | 1,861 | +1.47% | 4,642,000 | - | +2.76% | - | - |
| 03/11 | 1,815 | 1,837 | 1,811 | 1,834 | +1.1% | 867,400 | - | +1.27% | - | - |
| 03/10 | 1,809 | 1,819 | 1,807 | 1,814 | -0.27% | 782,800 | - | +0.11% | - | - |
| 03/09 | 1,818 | 1,832 | 1,817 | 1,819 | -0.16% | 1,050,200 | - | +0.22% | - | - |
| 03/08 | 1,829 | 1,833 | 1,811 | 1,822 | +0.33% | 1,445,600 | - | +0.22% | - | - |
| 03/05 | 1,798 | 1,819 | 1,798 | 1,816 | +1.11% | 1,713,400 | - | -0.16% | - | - |
| 03/04 | 1,795 | 1,802 | 1,790 | 1,796 | +0.34% | 932,000 | - | -1.48% | - | - |
| 03/03 | 1,800 | 1,806 | 1,786 | 1,790 | -0.89% | 952,300 | - | -2.03% | - | - |
| 03/02 | 1,807 | 1,815 | 1,802 | 1,806 | -0.11% | 788,900 | - | -1.31% | - | - |
| 03/01 | 1,823 | 1,828 | 1,805 | 1,808 | -0.39% | 780,000 | - | -1.36% | - | - |
| 02/26 | 1,800 | 1,816 | 1,800 | 1,815 | +0.44% | 1,067,700 | - | -1.2% | - | - |
| 02/25 | 1,810 | 1,820 | 1,801 | 1,807 | -0.11% | 1,060,900 | - | -1.95% | - | - |
| 02/24 | 1,822 | 1,829 | 1,796 | 1,809 | -0.77% | 1,382,000 | - | -2.16% | - | - |
| 02/23 | 1,810 | 1,828 | 1,807 | 1,823 | +0.66% | 1,578,400 | - | -1.67% | - | - |
| 02/22 | 1,798 | 1,830 | 1,792 | 1,811 | +1.68% | 1,234,200 | - | -2.53% | - | - |
| 02/19 | 1,799 | 1,805 | 1,777 | 1,781 | -1.27% | 1,779,400 | - | -4.45% | - | - |
| 02/18 | 1,800 | 1,809 | 1,793 | 1,804 | -0.22% | 1,508,800 | - | -3.58% | - | - |
| 02/17 | 1,804 | 1,810 | 1,787 | 1,808 | +0.78% | 1,279,000 | - | -3.57% | - | - |
| 02/16 | 1,790 | 1,808 | 1,790 | 1,794 | +0.11% | 688,600 | - | -4.57% | - | - |
| 02/15 | 1,812 | 1,823 | 1,791 | 1,792 | -1.1% | 804,000 | - | -4.98% | - | - |
| 02/12 | 1,822 | 1,828 | 1,800 | 1,812 | +0.78% | 1,622,500 | - | -4.23% | - | - |
| 02/10 | 1,818 | 1,822 | 1,790 | 1,798 | -1.05% | 1,864,000 | - | -5.37% | - | - |
| 02/09 | 1,809 | 1,834 | 1,808 | 1,817 | -0.6% | 1,721,000 | - | -4.77% | - | - |
| 02/08 | 1,827 | 1,843 | 1,807 | 1,828 | +0.72% | 1,645,900 | - | -4.59% | - | - |
| 02/05 | 1,820 | 1,839 | 1,814 | 1,815 | -2.42% | 2,298,800 | - | -5.62% | - | - |
| 02/04 | 1,855 | 1,870 | 1,855 | 1,860 | -0.32% | 2,277,500 | - | -3.68% | - | - |
| 02/03 | 1,865 | 1,874 | 1,849 | 1,866 | -0.37% | 1,931,700 | - | -3.62% | - | - |
| 02/02 | 1,891 | 1,892 | 1,869 | 1,873 | -0.85% | 1,377,300 | - | -3.45% | - | - |
| 02/01 | 1,865 | 1,899 | 1,823 | 1,889 | +1.34% | 2,556,400 | - | -2.83% | - | - |
| 01/29 | 1,870 | 1,879 | 1,861 | 1,864 | -2.31% | 1,359,100 | - | -4.21% | - | - |
| 01/28 | 1,900 | 1,914 | 1,874 | 1,908 | +1.01% | 1,301,400 | - | -2.1% | - | - |
| 01/27 | 1,905 | 1,917 | 1,882 | 1,889 | +1.18% | 1,792,200 | - | -3.03% | - | - |
| 01/26 | 1,878 | 1,903 | 1,865 | 1,867 | -0.43% | 2,055,000 | - | -4.11% | - | - |
| 01/25 | 1,900 | 1,910 | 1,872 | 1,875 | -2.39% | 1,934,100 | - | -3.75% | - | - |
| 01/22 | 1,953 | 1,953 | 1,912 | 1,921 | -1.59% | 1,594,400 | - | -1.44% | - | - |
| 01/21 | 1,931 | 1,961 | 1,931 | 1,952 | -0.76% | 2,226,800 | - | +0.05% | - | - |
| 01/20 | 1,949 | 1,997 | 1,938 | 1,967 | +1.65% | 2,316,600 | - | +0.77% | - | - |
| 01/19 | 1,947 | 1,947 | 1,930 | 1,935 | +0.47% | 1,057,200 | - | -0.82% | - | - |
| 01/18 | 1,940 | 1,957 | 1,914 | 1,926 | -1.58% | 1,659,700 | - | -1.38% | - | - |
| 01/15 | 1,985 | 1,985 | 1,940 | 1,957 | -0.56% | 2,224,000 | - | +0.1% | - | - |
| 01/14 | 1,930 | 1,971 | 1,922 | 1,968 | +3.36% | 3,093,200 | - | +0.61% | - | - |
| 01/13 | 1,905 | 1,933 | 1,900 | 1,904 | -1.4% | 2,283,500 | - | -2.66% | - | - |
| 01/12 | 1,922 | 1,938 | 1,900 | 1,931 | +0.05% | 2,094,000 | - | -1.38% | - | - |
| 01/08 | 1,951 | 1,960 | 1,912 | 1,930 | -1.38% | 3,816,500 | - | -1.33% | - | - |
| 01/07 | 1,991 | 1,998 | 1,949 | 1,957 | -2.35% | 2,054,800 | - | +0.05% | - | - |
| 01/06 | 2,008 | 2,025 | 1,990 | 2,004 | -0.15% | 1,442,800 | - | +2.66% | - | - |
| 01/05 | 2,020 | 2,020 | 2,000 | 2,007 | +0.2% | 967,200 | - | +3.24% | - | - |
| 01/04 | 2,011 | 2,019 | 2,000 | 2,003 | -0.35% | 544,200 | - | +3.35% | - | - |
| 2009 |
| 12/30 | 2,020 | 2,025 | 1,999 | 2,010 | 0% | 1,316,200 | - | +4.15% | - | - |
| 12/29 | 2,000 | 2,020 | 1,985 | 2,010 | +1.01% | 1,759,700 | - | +4.58% | - | - |
| 12/28 | 1,966 | 1,993 | 1,960 | 1,990 | +1.69% | 900,700 | - | +3.92% | - | - |
| 12/25 | 1,970 | 1,970 | 1,952 | 1,957 | -1.16% | 663,400 | - | +2.51% | - | - |
| 12/24 | 1,991 | 1,995 | 1,979 | 1,980 | +1.59% | 1,789,700 | - | +4.05% | - | - |
| 12/22 | 1,955 | 1,955 | 1,929 | 1,949 | +1.09% | 1,343,600 | - | +2.69% | - | - |
| 12/21 | 1,909 | 1,930 | 1,907 | 1,928 | +1.9% | 1,313,300 | - | +1.8% | - | - |
| 12/18 | 1,851 | 1,896 | 1,841 | 1,892 | +1.39% | 3,080,600 | - | +0.05% | - | - |
| 12/17 | 1,863 | 1,874 | 1,857 | 1,866 | -0.43% | 2,149,900 | - | -1.32% | - | - |
| 12/16 | 1,888 | 1,917 | 1,867 | 1,874 | -2.29% | 3,004,800 | - | -1.06% | - | - |
| 12/15 | 1,932 | 1,937 | 1,906 | 1,918 | -2.64% | 2,086,200 | - | +1.16% | - | - |
| 12/14 | 1,961 | 1,981 | 1,932 | 1,970 | -0.1% | 1,532,200 | - | +3.9% | - | - |
| 12/11 | 1,938 | 1,974 | 1,926 | 1,972 | +1.6% | 4,243,200 | - | +4.06% | - | - |
| 12/10 | 1,951 | 1,970 | 1,928 | 1,941 | -1.72% | 797,800 | - | +2.54% | - | - |
| 12/09 | 1,986 | 1,996 | 1,974 | 1,975 | -0.55% | 840,900 | - | +4.17% | - | - |
| 12/08 | 1,948 | 1,993 | 1,946 | 1,986 | +0.4% | 1,035,100 | - | +4.8% | - | - |
| 12/07 | 1,990 | 2,005 | 1,966 | 1,978 | +0.92% | 1,199,400 | - | +4.44% | - | - |
| 12/04 | 1,959 | 1,974 | 1,937 | 1,960 | +0.51% | 917,400 | - | +3.38% | - | - |
| 12/03 | 1,905 | 1,950 | 1,905 | 1,950 | +2.9% | 1,331,900 | - | +2.63% | - | - |
| 12/02 | 1,919 | 1,930 | 1,890 | 1,895 | -1.2% | 1,138,900 | - | -0.42% | - | - |
| 12/01 | 1,885 | 1,929 | 1,867 | 1,918 | +3.01% | 1,867,500 | - | +0.37% | - | - |
| 11/30 | 1,849 | 1,862 | 1,818 | 1,862 | +2.36% | 1,422,200 | - | -2.82% | - | - |
| 11/27 | 1,831 | 1,859 | 1,811 | 1,819 | -1.57% | 1,431,000 | - | -5.46% | - | - |
| 11/26 | 1,817 | 1,866 | 1,813 | 1,848 | +2.55% | 1,872,900 | - | -4.45% | - | - |
| 11/25 | 1,819 | 1,823 | 1,798 | 1,802 | -0.61% | 813,900 | - | -7.3% | - | - |
| 11/24 | 1,825 | 1,832 | 1,811 | 1,813 | -1.36% | 901,100 | - | -7.22% | - | - |
| 11/20 | 1,840 | 1,859 | 1,831 | 1,838 | +0.55% | 1,412,700 | - | -6.46% | - | - |
| 11/19 | 1,843 | 1,848 | 1,808 | 1,828 | +0.83% | 1,513,900 | - | -7.44% | - | - |
| 11/18 | 1,837 | 1,848 | 1,805 | 1,813 | -2.53% | 1,706,900 | - | -8.57% | - | - |
| 11/17 | 1,850 | 1,878 | 1,839 | 1,860 | +1.31% | 1,461,900 | - | -6.63% | - | - |
| 11/16 | 1,825 | 1,860 | 1,822 | 1,836 | -0.86% | 1,384,700 | - | -8.15% | - | - |
| 11/13 | 1,871 | 1,894 | 1,844 | 1,852 | -2.17% | 2,052,900 | - | -7.68% | - | - |
| 11/12 | 1,946 | 1,955 | 1,886 | 1,893 | -3.17% | 1,309,000 | - | -6.01% | - | - |
| 11/11 | 1,935 | 1,967 | 1,934 | 1,955 | +1.98% | 1,632,300 | - | -3.22% | - | - |
| 11/10 | 1,920 | 1,940 | 1,913 | 1,917 | -0.52% | 1,069,700 | - | -5.29% | - | - |
| 11/09 | 1,945 | 1,949 | 1,911 | 1,927 | -0.31% | 974,200 | - | -5.12% | - | - |
| 11/06 | 1,944 | 1,949 | 1,918 | 1,933 | -0.26% | 1,349,100 | - | -5.15% | - | - |
| 11/05 | 2,035 | 2,035 | 1,938 | 1,938 | -3.58% | 2,593,400 | - | -5.28% | - | - |
| 11/04 | 1,974 | 2,025 | 1,950 | 2,010 | +3.4% | 1,831,900 | - | -2% | - | - |
| 11/02 | 1,942 | 1,954 | 1,931 | 1,944 | -1.42% | 1,811,100 | - | -5.26% | - | - |
