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 | 1,094 | 1,108 | 1,088 | 1,097 | +0.27% | 42,500 | 221億498万 | +8.4% | 15.85 | 0.62 |
| 03/30 | 1,080 | 1,097 | 1,050 | 1,094 | +1.58% | 40,600 | - | +8.42% | - | - |
| 03/29 | 1,067 | 1,086 | 1,053 | 1,077 | +0.75% | 43,900 | - | +7.06% | - | - |
| 03/26 | 1,048 | 1,069 | 1,042 | 1,069 | +3.19% | 60,400 | - | +6.47% | - | - |
| 03/25 | 1,029 | 1,044 | 1,021 | 1,036 | +1.07% | 44,300 | - | +3.5% | - | - |
| 03/24 | 1,016 | 1,029 | 1,000 | 1,025 | +2.4% | 48,600 | - | +2.5% | - | - |
| 03/23 | 1,000 | 1,006 | 997 | 1,001 | +0.1% | 26,500 | - | +0.2% | - | - |
| 03/19 | 992 | 1,005 | 992 | 1,000 | +1.11% | 20,400 | - | +0.2% | - | - |
| 03/18 | 997 | 1,001 | 986 | 989 | -0.9% | 32,500 | - | -0.9% | - | - |
| 03/17 | 1,007 | 1,007 | 995 | 998 | +0.1% | 19,900 | - | 0% | - | - |
| 03/16 | 989 | 1,004 | 989 | 997 | +0.91% | 19,100 | - | -0.2% | - | - |
| 03/15 | 985 | 992 | 985 | 988 | +0.61% | 17,300 | - | -1.2% | - | - |
| 03/12 | 982 | 992 | 982 | 982 | -0.61% | 37,900 | - | -1.9% | - | - |
| 03/11 | 979 | 992 | 979 | 988 | +0.92% | 15,900 | - | -1.5% | - | - |
| 03/10 | 981 | 985 | 978 | 979 | -0.51% | 27,100 | - | -2.59% | - | - |
| 03/09 | 986 | 991 | 981 | 984 | -0.2% | 33,700 | - | -2.28% | - | - |
| 03/08 | 990 | 997 | 985 | 986 | -0.3% | 37,700 | - | -2.28% | - | - |
| 03/05 | 986 | 1,000 | 986 | 989 | -0.4% | 33,300 | - | -2.18% | - | - |
| 03/04 | 996 | 997 | 989 | 993 | -0.8% | 27,600 | - | -1.97% | - | - |
| 03/03 | 1,009 | 1,011 | 995 | 1,001 | -0.79% | 15,100 | - | -1.38% | - | - |
| 03/02 | 1,003 | 1,014 | 1,003 | 1,009 | 0% | 9,400 | - | -0.88% | - | - |
| 03/01 | 1,001 | 1,013 | 1,001 | 1,009 | +1.1% | 5,900 | - | -1.18% | - | - |
| 02/26 | 999 | 1,004 | 996 | 998 | -0.6% | 14,700 | - | -2.54% | - | - |
| 02/25 | 1,018 | 1,018 | 1,002 | 1,004 | -0.69% | 8,700 | - | -2.33% | - | - |
| 02/24 | 1,012 | 1,024 | 1,006 | 1,011 | -0.88% | 11,000 | - | -2.03% | - | - |
| 02/23 | 1,035 | 1,035 | 1,011 | 1,020 | -0.78% | 8,000 | - | -1.54% | - | - |
| 02/22 | 1,026 | 1,034 | 1,023 | 1,028 | +2.39% | 24,600 | - | -1.06% | - | - |
| 02/19 | 1,014 | 1,021 | 1,004 | 1,004 | -0.89% | 11,200 | - | -3.65% | - | - |
| 02/18 | 1,005 | 1,025 | 1,002 | 1,013 | +0.3% | 15,900 | - | -3.25% | - | - |
| 02/17 | 1,010 | 1,022 | 1,005 | 1,010 | +1.61% | 13,900 | - | -3.81% | - | - |
| 02/16 | 984 | 1,024 | 984 | 994 | +1.43% | 30,100 | - | -5.6% | - | - |
| 02/15 | 993 | 993 | 971 | 980 | -1.31% | 29,400 | - | -7.28% | - | - |
| 02/12 | 1,000 | 1,004 | 989 | 993 | -0.9% | 29,500 | - | -6.41% | - | - |
| 02/10 | 1,012 | 1,014 | 1,000 | 1,002 | -1.47% | 21,200 | - | -5.92% | - | - |
| 02/09 | 1,014 | 1,025 | 1,008 | 1,017 | +0.2% | 10,400 | - | -4.69% | - | - |
| 02/08 | 1,020 | 1,035 | 1,006 | 1,015 | -0.49% | 16,700 | - | -5.23% | - | - |
| 02/05 | 1,011 | 1,035 | 1,002 | 1,020 | -1.16% | 13,500 | - | -5.03% | - | - |
| 02/04 | 1,044 | 1,044 | 1,026 | 1,032 | +0.1% | 9,800 | - | -4.18% | - | - |
| 02/03 | 1,026 | 1,047 | 1,025 | 1,031 | 0% | 13,200 | - | -4.54% | - | - |
| 02/02 | 1,028 | 1,042 | 1,010 | 1,031 | +0.29% | 26,300 | - | -4.8% | - | - |
| 02/01 | 1,036 | 1,072 | 1,018 | 1,028 | -0.87% | 28,700 | - | -5.25% | - | - |
| 01/29 | 1,054 | 1,054 | 1,035 | 1,037 | -1.52% | 17,100 | - | -4.78% | - | - |
| 01/28 | 1,046 | 1,060 | 1,043 | 1,053 | +0.77% | 12,000 | - | -3.57% | - | - |
| 01/27 | 1,065 | 1,073 | 1,041 | 1,045 | -2.15% | 19,500 | - | -4.57% | - | - |
| 01/26 | 1,093 | 1,093 | 1,067 | 1,068 | -1.29% | 17,500 | - | -2.73% | - | - |
| 01/25 | 1,080 | 1,085 | 1,076 | 1,082 | -0.18% | 7,800 | - | -1.73% | - | - |
| 01/22 | 1,095 | 1,095 | 1,077 | 1,084 | -2.17% | 10,400 | - | -1.72% | - | - |
| 01/21 | 1,101 | 1,113 | 1,083 | 1,108 | +1.09% | 16,800 | - | +0.36% | - | - |
| 01/20 | 1,123 | 1,123 | 1,082 | 1,096 | -1.17% | 16,900 | - | -0.81% | - | - |
| 01/19 | 1,095 | 1,110 | 1,095 | 1,109 | +0.91% | 21,500 | - | +0.36% | - | - |
| 01/18 | 1,102 | 1,113 | 1,087 | 1,099 | -0.27% | 21,600 | - | -0.63% | - | - |
| 01/15 | 1,100 | 1,108 | 1,089 | 1,102 | -1.17% | 22,200 | - | -0.63% | - | - |
| 01/14 | 1,110 | 1,123 | 1,096 | 1,115 | +1.55% | 30,600 | - | +0.27% | - | - |
| 01/13 | 1,101 | 1,116 | 1,095 | 1,098 | +0.37% | 31,200 | - | -1.35% | - | - |
| 01/12 | 1,097 | 1,107 | 1,079 | 1,094 | +0.74% | 16,500 | - | -1.8% | - | - |
| 01/08 | 1,078 | 1,089 | 1,070 | 1,086 | +0.74% | 13,600 | - | -2.6% | - | - |
| 01/07 | 1,085 | 1,085 | 1,069 | 1,078 | -0.65% | 15,400 | - | -3.23% | - | - |
| 01/06 | 1,085 | 1,085 | 1,060 | 1,085 | +1.21% | 28,900 | - | -2.52% | - | - |
| 01/05 | 1,098 | 1,104 | 1,072 | 1,072 | -2.37% | 24,100 | - | -3.51% | - | - |
| 01/04 | 1,100 | 1,100 | 1,086 | 1,098 | +0.92% | 8,400 | - | -1.17% | - | - |
| 2009 |
| 12/30 | 1,107 | 1,111 | 1,082 | 1,088 | -1.63% | 19,900 | - | -1.81% | - | - |
| 12/29 | 1,102 | 1,111 | 1,091 | 1,106 | +0.55% | 12,600 | - | +0.09% | - | - |
| 12/28 | 1,105 | 1,121 | 1,092 | 1,100 | -0.18% | 21,800 | - | -0.18% | - | - |
| 12/25 | 1,112 | 1,114 | 1,097 | 1,102 | +0.27% | 9,800 | - | +0.27% | - | - |
| 12/24 | 1,109 | 1,120 | 1,089 | 1,099 | -0.99% | 31,600 | - | +0.37% | - | - |
| 12/22 | 1,120 | 1,128 | 1,100 | 1,110 | -0.8% | 23,900 | - | +1.74% | - | - |
| 12/21 | 1,120 | 1,130 | 1,108 | 1,119 | -0.97% | 21,700 | - | +2.85% | - | - |
| 12/18 | 1,112 | 1,135 | 1,107 | 1,130 | +0.36% | 21,400 | - | +4.15% | - | - |
| 12/17 | 1,147 | 1,157 | 1,120 | 1,126 | -1.75% | 24,300 | - | +4.07% | - | - |
| 12/16 | 1,125 | 1,150 | 1,125 | 1,146 | +2.05% | 27,900 | - | +6.11% | - | - |
| 12/15 | 1,101 | 1,134 | 1,101 | 1,123 | +1.35% | 18,300 | - | +4.27% | - | - |
| 12/14 | 1,125 | 1,135 | 1,098 | 1,108 | -1.69% | 37,500 | - | +3.07% | - | - |
| 12/11 | 1,148 | 1,148 | 1,100 | 1,127 | +1.44% | 40,000 | - | +4.93% | - | - |
| 12/10 | 1,123 | 1,152 | 1,107 | 1,111 | -1.77% | 24,400 | - | +3.64% | - | - |
| 12/09 | 1,150 | 1,151 | 1,130 | 1,131 | -2.84% | 24,300 | - | +5.5% | - | - |
| 12/08 | 1,163 | 1,180 | 1,154 | 1,164 | -1.52% | 32,500 | - | +8.68% | - | - |
| 12/07 | 1,150 | 1,183 | 1,150 | 1,182 | +4.32% | 65,800 | - | +10.57% | - | - |
| 12/04 | 1,139 | 1,139 | 1,085 | 1,133 | -0.61% | 37,200 | - | +6.29% | - | - |
| 12/03 | 1,119 | 1,141 | 1,110 | 1,140 | +3.54% | 35,600 | - | +7.34% | - | - |
| 12/02 | 1,077 | 1,109 | 1,068 | 1,101 | +3.67% | 59,100 | - | +4.16% | - | - |
| 12/01 | 1,066 | 1,072 | 1,046 | 1,062 | -0.47% | 47,100 | - | +0.85% | - | - |
| 11/30 | 1,029 | 1,067 | 1,021 | 1,067 | +3.69% | 22,700 | - | +1.52% | - | - |
| 11/27 | 1,047 | 1,048 | 1,020 | 1,029 | -3.65% | 22,400 | - | -1.91% | - | - |
| 11/26 | 1,033 | 1,070 | 1,024 | 1,068 | +3.49% | 47,100 | - | +1.91% | - | - |
| 11/25 | 1,030 | 1,041 | 1,021 | 1,032 | +1.47% | 23,900 | - | -1.34% | - | - |
| 11/24 | 1,042 | 1,070 | 1,010 | 1,017 | -1.64% | 32,300 | - | -2.68% | - | - |
| 11/20 | 1,011 | 1,044 | 995 | 1,034 | +2.89% | 34,000 | - | -1.05% | - | - |
| 11/19 | 1,010 | 1,015 | 992 | 1,005 | +0.1% | 34,700 | - | -3.83% | - | - |
| 11/18 | 1,000 | 1,035 | 1,000 | 1,004 | -1.28% | 36,200 | - | -3.92% | - | - |
| 11/17 | 1,040 | 1,040 | 1,008 | 1,017 | -0.78% | 35,800 | - | -2.77% | - | - |
| 11/16 | 1,052 | 1,060 | 1,020 | 1,025 | -2.57% | 52,800 | - | -2.1% | - | - |
| 11/13 | 1,058 | 1,069 | 1,045 | 1,052 | +0.19% | 35,300 | - | +0.29% | - | - |
| 11/12 | 1,070 | 1,087 | 1,029 | 1,050 | -1.41% | 27,800 | - | 0% | - | - |
| 11/11 | 1,092 | 1,098 | 1,065 | 1,065 | -0.93% | 28,700 | - | +1.43% | - | - |
| 11/10 | 1,096 | 1,096 | 1,066 | 1,075 | -0.28% | 32,000 | - | +2.58% | - | - |
| 11/09 | 1,094 | 1,094 | 1,049 | 1,078 | +0.37% | 34,900 | - | +3.16% | - | - |
| 11/06 | 1,102 | 1,105 | 1,068 | 1,074 | -0.74% | 59,900 | - | +2.97% | - | - |
| 11/05 | 1,127 | 1,127 | 1,067 | 1,082 | -2.7% | 51,500 | - | +3.84% | - | - |
| 11/04 | 1,117 | 1,117 | 1,081 | 1,112 | +0.91% | 32,600 | - | +6.82% | - | - |
| 11/02 | 1,088 | 1,126 | 1,068 | 1,102 | -2.13% | 32,400 | - | +6.17% | - | - |
