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 | 3,365 | 3,380 | 3,330 | 3,335 | -1.33% | 2,318,800 | 9890億4761万 | -4.47% | 24.52 | 2.03 |
| 03/30 | 3,370 | 3,385 | 3,350 | 3,380 | 0% | 1,683,900 | - | -3.35% | - | - |
| 03/29 | 3,370 | 3,385 | 3,355 | 3,380 | -3.43% | 1,969,400 | - | -3.48% | - | - |
| 03/26 | 3,520 | 3,520 | 3,400 | 3,500 | -0.57% | 3,370,100 | - | -0.11% | - | - |
| 03/25 | 3,530 | 3,545 | 3,500 | 3,520 | +0.28% | 1,240,400 | - | +0.49% | - | - |
| 03/24 | 3,530 | 3,550 | 3,485 | 3,510 | -1.96% | 2,129,200 | - | +0.31% | - | - |
| 03/23 | 3,640 | 3,650 | 3,580 | 3,580 | -1.65% | 1,716,800 | - | +2.49% | - | - |
| 03/19 | 3,610 | 3,675 | 3,605 | 3,640 | +1.11% | 1,504,900 | - | +4.54% | - | - |
| 03/18 | 3,585 | 3,610 | 3,575 | 3,600 | +1.12% | 1,169,600 | - | +3.72% | - | - |
| 03/17 | 3,545 | 3,560 | 3,540 | 3,560 | +0.99% | 866,900 | - | +2.95% | - | - |
| 03/16 | 3,520 | 3,530 | 3,515 | 3,525 | +0.28% | 617,200 | - | +2.23% | - | - |
| 03/15 | 3,530 | 3,540 | 3,510 | 3,515 | -0.14% | 713,400 | - | +2.18% | - | - |
| 03/12 | 3,535 | 3,535 | 3,510 | 3,520 | +0.86% | 4,025,000 | - | +2.5% | - | - |
| 03/11 | 3,480 | 3,495 | 3,470 | 3,490 | +0.58% | 726,000 | - | +1.69% | - | - |
| 03/10 | 3,475 | 3,490 | 3,470 | 3,470 | 0% | 713,000 | - | +1.14% | - | - |
| 03/09 | 3,490 | 3,505 | 3,465 | 3,470 | -1% | 908,300 | - | +1.2% | - | - |
| 03/08 | 3,535 | 3,535 | 3,485 | 3,505 | +0.14% | 1,075,100 | - | +2.28% | - | - |
| 03/05 | 3,490 | 3,525 | 3,480 | 3,500 | +1.3% | 969,600 | - | +2.31% | - | - |
| 03/04 | 3,475 | 3,475 | 3,455 | 3,455 | -0.43% | 563,200 | - | +1.05% | - | - |
| 03/03 | 3,470 | 3,480 | 3,450 | 3,470 | 0% | 746,400 | - | +1.52% | - | - |
| 03/02 | 3,480 | 3,485 | 3,455 | 3,470 | -0.57% | 835,000 | - | +1.64% | - | - |
| 03/01 | 3,475 | 3,495 | 3,465 | 3,490 | +0.72% | 458,300 | - | +2.38% | - | - |
| 02/26 | 3,465 | 3,490 | 3,455 | 3,465 | +0.43% | 660,200 | - | +1.76% | - | - |
| 02/25 | 3,475 | 3,490 | 3,445 | 3,450 | -0.58% | 712,200 | - | +1.35% | - | - |
| 02/24 | 3,460 | 3,490 | 3,435 | 3,470 | -0.57% | 1,155,200 | - | +1.94% | - | - |
| 02/23 | 3,470 | 3,500 | 3,470 | 3,490 | -0.43% | 721,700 | - | +2.68% | - | - |
| 02/22 | 3,475 | 3,520 | 3,465 | 3,505 | +2.04% | 1,006,600 | - | +3.27% | - | - |
| 02/19 | 3,465 | 3,475 | 3,420 | 3,435 | -0.87% | 976,700 | - | +1.33% | - | - |
| 02/18 | 3,420 | 3,465 | 3,410 | 3,465 | +1.02% | 967,600 | - | +2.27% | - | - |
| 02/17 | 3,380 | 3,430 | 3,375 | 3,430 | +2.08% | 1,128,900 | - | +1.36% | - | - |
| 02/16 | 3,350 | 3,375 | 3,340 | 3,360 | +1.66% | 739,500 | - | -0.68% | - | - |
| 02/15 | 3,360 | 3,370 | 3,305 | 3,305 | -1.34% | 692,200 | - | -2.39% | - | - |
| 02/12 | 3,320 | 3,370 | 3,310 | 3,350 | +1.98% | 1,359,500 | - | -1.21% | - | - |
| 02/10 | 3,305 | 3,305 | 3,270 | 3,285 | -0.45% | 993,000 | - | -3.24% | - | - |
| 02/09 | 3,330 | 3,335 | 3,290 | 3,300 | -1.35% | 1,149,700 | - | -2.97% | - | - |
| 02/08 | 3,360 | 3,365 | 3,330 | 3,345 | -0.45% | 826,400 | - | -1.79% | - | - |
| 02/05 | 3,395 | 3,415 | 3,355 | 3,360 | -3.03% | 1,732,100 | - | -1.44% | - | - |
| 02/04 | 3,450 | 3,485 | 3,440 | 3,465 | +0.29% | 1,279,800 | - | +1.52% | - | - |
| 02/03 | 3,455 | 3,470 | 3,430 | 3,455 | +0.73% | 869,500 | - | +1.23% | - | - |
| 02/02 | 3,400 | 3,445 | 3,370 | 3,430 | +0.59% | 1,172,300 | - | +0.56% | - | - |
| 02/01 | 3,395 | 3,420 | 3,365 | 3,410 | +1.34% | 1,277,500 | - | +0.03% | - | - |
| 01/29 | 3,410 | 3,430 | 3,360 | 3,365 | -2.46% | 1,102,000 | - | -1.26% | - | - |
| 01/28 | 3,435 | 3,465 | 3,410 | 3,450 | +0.44% | 1,155,200 | - | +1.2% | - | - |
| 01/27 | 3,365 | 3,450 | 3,365 | 3,435 | +2.08% | 1,317,500 | - | +0.85% | - | - |
| 01/26 | 3,370 | 3,405 | 3,360 | 3,365 | +0.3% | 1,136,700 | - | -1.2% | - | - |
| 01/25 | 3,335 | 3,370 | 3,330 | 3,355 | -0.59% | 967,500 | - | -1.5% | - | - |
| 01/22 | 3,420 | 3,425 | 3,355 | 3,375 | -1.89% | 1,850,400 | - | -0.85% | - | - |
| 01/21 | 3,445 | 3,465 | 3,420 | 3,440 | -0.15% | 1,633,700 | - | +1.12% | - | - |
| 01/20 | 3,390 | 3,480 | 3,385 | 3,445 | +2.53% | 1,296,600 | - | +1.38% | - | - |
| 01/19 | 3,375 | 3,400 | 3,350 | 3,360 | -0.15% | 954,800 | - | -0.91% | - | - |
| 01/18 | 3,390 | 3,390 | 3,350 | 3,365 | -0.74% | 1,276,400 | - | -0.68% | - | - |
| 01/15 | 3,375 | 3,390 | 3,365 | 3,390 | 0% | 957,800 | - | +0.06% | - | - |
| 01/14 | 3,380 | 3,395 | 3,375 | 3,390 | +0.44% | 665,500 | - | +0.18% | - | - |
| 01/13 | 3,400 | 3,415 | 3,375 | 3,375 | -1.03% | 1,262,900 | - | -0.18% | - | - |
| 01/12 | 3,425 | 3,430 | 3,390 | 3,410 | -0.44% | 937,600 | - | +1.01% | - | - |
| 01/08 | 3,460 | 3,465 | 3,390 | 3,425 | -0.44% | 1,974,900 | - | +1.72% | - | - |
| 01/07 | 3,445 | 3,450 | 3,425 | 3,440 | -0.29% | 496,500 | - | +2.44% | - | - |
| 01/06 | 3,440 | 3,465 | 3,435 | 3,450 | +0.73% | 643,600 | - | +3.05% | - | - |
| 01/05 | 3,450 | 3,460 | 3,415 | 3,425 | -0.29% | 887,700 | - | +2.73% | - | - |
| 01/04 | 3,430 | 3,450 | 3,420 | 3,435 | +0.44% | 424,800 | - | +3.4% | - | - |
| 2009 |
| 12/30 | 3,470 | 3,480 | 3,420 | 3,420 | -1.16% | 536,800 | - | +3.32% | - | - |
| 12/29 | 3,430 | 3,470 | 3,420 | 3,460 | +0.29% | 1,150,900 | - | +4.91% | - | - |
| 12/28 | 3,420 | 3,450 | 3,410 | 3,450 | +1.47% | 778,200 | - | +4.93% | - | - |
| 12/25 | 3,390 | 3,410 | 3,370 | 3,400 | +0.29% | 624,100 | - | +3.72% | - | - |
| 12/24 | 3,390 | 3,400 | 3,360 | 3,390 | +0.3% | 1,147,400 | - | +3.64% | - | - |
| 12/22 | 3,400 | 3,410 | 3,350 | 3,380 | -0.59% | 898,300 | - | +3.55% | - | - |
| 12/21 | 3,400 | 3,420 | 3,390 | 3,400 | +0.59% | 859,100 | - | +4.39% | - | - |
| 12/18 | 3,380 | 3,410 | 3,340 | 3,380 | -1.17% | 2,074,300 | - | +4% | - | - |
| 12/17 | 3,390 | 3,440 | 3,370 | 3,420 | +1.18% | 1,383,400 | - | +5.43% | - | - |
| 12/16 | 3,320 | 3,390 | 3,310 | 3,380 | +2.42% | 1,033,200 | - | +4.39% | - | - |
| 12/15 | 3,330 | 3,330 | 3,290 | 3,300 | -0.3% | 530,800 | - | +2.04% | - | - |
| 12/14 | 3,310 | 3,320 | 3,270 | 3,310 | -0.9% | 499,700 | - | +2.35% | - | - |
| 12/11 | 3,320 | 3,340 | 3,280 | 3,340 | +2.14% | 2,813,000 | - | +3.34% | - | - |
| 12/10 | 3,300 | 3,310 | 3,260 | 3,270 | -0.91% | 837,000 | - | +1.36% | - | - |
| 12/09 | 3,330 | 3,340 | 3,290 | 3,300 | -1.49% | 502,400 | - | +2.29% | - | - |
| 12/08 | 3,320 | 3,370 | 3,310 | 3,350 | +1.21% | 968,300 | - | +3.91% | - | - |
| 12/07 | 3,300 | 3,320 | 3,290 | 3,310 | 0% | 473,000 | - | +2.8% | - | - |
| 12/04 | 3,270 | 3,320 | 3,230 | 3,310 | +1.85% | 1,364,800 | - | +2.92% | - | - |
| 12/03 | 3,200 | 3,260 | 3,200 | 3,250 | +2.2% | 975,900 | - | +1.12% | - | - |
| 12/02 | 3,210 | 3,220 | 3,170 | 3,180 | -0.93% | 816,600 | - | -1.06% | - | - |
| 12/01 | 3,170 | 3,210 | 3,160 | 3,210 | +1.26% | 1,479,000 | - | -0.25% | - | - |
| 11/30 | 3,100 | 3,170 | 3,100 | 3,170 | +2.26% | 933,900 | - | -1.61% | - | - |
| 11/27 | 3,130 | 3,170 | 3,090 | 3,100 | -1.27% | 1,008,900 | - | -3.97% | - | - |
| 11/26 | 3,130 | 3,160 | 3,090 | 3,140 | +0.64% | 1,154,800 | - | -3.03% | - | - |
| 11/25 | 3,120 | 3,160 | 3,110 | 3,120 | 0% | 779,300 | - | -3.94% | - | - |
| 11/24 | 3,190 | 3,200 | 3,120 | 3,120 | -2.8% | 1,269,300 | - | -4.24% | - | - |
| 11/20 | 3,190 | 3,220 | 3,190 | 3,210 | +0.31% | 681,900 | - | -1.77% | - | - |
| 11/19 | 3,260 | 3,260 | 3,190 | 3,200 | -0.93% | 1,007,800 | - | -2.26% | - | - |
| 11/18 | 3,200 | 3,260 | 3,200 | 3,230 | +0.62% | 747,300 | - | -1.46% | - | - |
| 11/17 | 3,220 | 3,220 | 3,190 | 3,210 | 0% | 621,300 | - | -2.13% | - | - |
| 11/16 | 3,240 | 3,240 | 3,180 | 3,210 | -0.31% | 678,500 | - | -2.25% | - | - |
| 11/13 | 3,230 | 3,260 | 3,220 | 3,220 | -0.92% | 1,067,000 | - | -2.07% | - | - |
| 11/12 | 3,290 | 3,290 | 3,230 | 3,250 | -0.61% | 748,800 | - | -1.28% | - | - |
| 11/11 | 3,270 | 3,310 | 3,260 | 3,270 | -0.3% | 382,000 | - | -0.82% | - | - |
| 11/10 | 3,300 | 3,330 | 3,280 | 3,280 | -0.61% | 673,400 | - | -0.64% | - | - |
| 11/09 | 3,280 | 3,310 | 3,250 | 3,300 | +1.54% | 920,400 | - | -0.06% | - | - |
| 11/06 | 3,230 | 3,270 | 3,200 | 3,250 | +1.56% | 976,800 | - | -1.66% | - | - |
| 11/05 | 3,230 | 3,250 | 3,200 | 3,200 | -2.14% | 698,500 | - | -3.32% | - | - |
| 11/04 | 3,230 | 3,280 | 3,220 | 3,270 | +0.93% | 804,300 | - | -1.39% | - | - |
| 11/02 | 3,300 | 3,310 | 3,230 | 3,240 | -0.31% | 1,866,200 | - | -2.32% | - | - |
