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 | 1,901 | 1,901 | 1,870 | 1,896 | -0.21% | 337,900 | 1782億2400万 | +4.87% | 24.21 | 0.91 |
| 03/30 | 1,870 | 1,900 | 1,860 | 1,900 | +2.04% | 269,300 | - | +5.38% | - | - |
| 03/29 | 1,862 | 1,872 | 1,854 | 1,862 | -0.37% | 144,300 | - | +3.56% | - | - |
| 03/26 | 1,858 | 1,879 | 1,856 | 1,869 | +0.86% | 378,500 | - | +4.24% | - | - |
| 03/25 | 1,860 | 1,862 | 1,851 | 1,853 | -0.43% | 172,200 | - | +3.64% | - | - |
| 03/24 | 1,875 | 1,880 | 1,851 | 1,861 | -0.59% | 147,700 | - | +4.26% | - | - |
| 03/23 | 1,886 | 1,894 | 1,860 | 1,872 | +0.65% | 292,200 | - | +5.23% | - | - |
| 03/19 | 1,850 | 1,866 | 1,841 | 1,860 | +1.69% | 230,800 | - | +4.91% | - | - |
| 03/18 | 1,812 | 1,846 | 1,810 | 1,829 | +0.66% | 165,900 | - | +3.33% | - | - |
| 03/17 | 1,807 | 1,819 | 1,793 | 1,817 | +0.61% | 161,300 | - | +2.89% | - | - |
| 03/16 | 1,804 | 1,813 | 1,790 | 1,806 | +0.56% | 95,400 | - | +2.56% | - | - |
| 03/15 | 1,800 | 1,816 | 1,784 | 1,796 | -0.55% | 159,600 | - | +2.1% | - | - |
| 03/12 | 1,798 | 1,816 | 1,780 | 1,806 | +0.5% | 200,900 | - | +2.96% | - | - |
| 03/11 | 1,784 | 1,806 | 1,780 | 1,797 | +0.22% | 103,400 | - | +2.51% | - | - |
| 03/10 | 1,800 | 1,816 | 1,788 | 1,793 | -0.33% | 103,700 | - | +2.4% | - | - |
| 03/09 | 1,813 | 1,813 | 1,788 | 1,799 | -0.22% | 187,200 | - | +2.98% | - | - |
| 03/08 | 1,785 | 1,806 | 1,781 | 1,803 | +1.63% | 188,700 | - | +3.56% | - | - |
| 03/05 | 1,759 | 1,783 | 1,753 | 1,774 | +0.97% | 163,300 | - | +2.25% | - | - |
| 03/04 | 1,754 | 1,769 | 1,737 | 1,757 | +0.23% | 164,000 | - | +1.56% | - | - |
| 03/03 | 1,736 | 1,759 | 1,730 | 1,753 | +0.29% | 184,600 | - | +1.56% | - | - |
| 03/02 | 1,735 | 1,751 | 1,733 | 1,748 | +0.29% | 179,300 | - | +1.39% | - | - |
| 03/01 | 1,761 | 1,778 | 1,737 | 1,743 | -1.02% | 192,000 | - | +1.22% | - | - |
| 02/26 | 1,740 | 1,765 | 1,740 | 1,761 | +1.21% | 259,300 | - | +2.32% | - | - |
| 02/25 | 1,725 | 1,774 | 1,709 | 1,740 | +1.4% | 350,300 | - | +1.16% | - | - |
| 02/24 | 1,738 | 1,739 | 1,680 | 1,716 | -2.05% | 324,100 | - | -0.29% | - | - |
| 02/23 | 1,778 | 1,778 | 1,737 | 1,752 | -1.41% | 225,600 | - | +1.68% | - | - |
| 02/22 | 1,746 | 1,790 | 1,746 | 1,777 | +2.42% | 236,100 | - | +3.01% | - | - |
| 02/19 | 1,768 | 1,775 | 1,731 | 1,735 | -1.03% | 210,800 | - | +0.58% | - | - |
| 02/18 | 1,768 | 1,769 | 1,745 | 1,753 | -1.41% | 166,000 | - | +1.45% | - | - |
| 02/17 | 1,714 | 1,784 | 1,706 | 1,778 | +3.79% | 333,900 | - | +2.83% | - | - |
| 02/16 | 1,732 | 1,738 | 1,709 | 1,713 | -1.04% | 150,700 | - | -1.1% | - | - |
| 02/15 | 1,768 | 1,770 | 1,723 | 1,731 | -2.04% | 195,200 | - | -0.4% | - | - |
| 02/12 | 1,748 | 1,780 | 1,726 | 1,767 | +2.26% | 361,000 | - | +1.32% | - | - |
| 02/10 | 1,703 | 1,741 | 1,700 | 1,728 | +0.99% | 212,600 | - | -1.14% | - | - |
| 02/09 | 1,754 | 1,754 | 1,703 | 1,711 | -1.89% | 408,500 | - | -2.4% | - | - |
| 02/08 | 1,690 | 1,754 | 1,677 | 1,744 | +3.69% | 466,400 | - | -0.85% | - | - |
| 02/05 | 1,722 | 1,746 | 1,667 | 1,682 | -4.54% | 364,700 | - | -4.65% | - | - |
| 02/04 | 1,767 | 1,768 | 1,747 | 1,762 | +0.51% | 230,600 | - | -0.45% | - | - |
| 02/03 | 1,741 | 1,769 | 1,737 | 1,753 | +3.73% | 410,100 | - | -1.13% | - | - |
| 02/02 | 1,661 | 1,694 | 1,645 | 1,690 | +1.75% | 211,900 | - | -4.84% | - | - |
| 02/01 | 1,630 | 1,666 | 1,609 | 1,661 | +1.4% | 261,200 | - | -6.84% | - | - |
| 01/29 | 1,650 | 1,662 | 1,638 | 1,638 | -1.62% | 202,200 | - | -8.54% | - | - |
| 01/28 | 1,660 | 1,697 | 1,651 | 1,665 | +1.46% | 324,600 | - | -7.35% | - | - |
| 01/27 | 1,700 | 1,701 | 1,637 | 1,641 | -4.15% | 325,900 | - | -9.04% | - | - |
| 01/26 | 1,722 | 1,740 | 1,701 | 1,712 | +0.88% | 431,300 | - | -5.57% | - | - |
| 01/25 | 1,710 | 1,728 | 1,681 | 1,697 | -1.51% | 372,200 | - | -6.66% | - | - |
| 01/22 | 1,720 | 1,737 | 1,703 | 1,723 | -1.09% | 249,400 | - | -5.59% | - | - |
| 01/21 | 1,750 | 1,751 | 1,707 | 1,742 | -0.57% | 278,100 | - | -4.7% | - | - |
| 01/20 | 1,773 | 1,774 | 1,750 | 1,752 | -1.46% | 219,400 | - | -4.26% | - | - |
| 01/19 | 1,775 | 1,800 | 1,773 | 1,778 | -0.34% | 157,200 | - | -2.84% | - | - |
| 01/18 | 1,805 | 1,805 | 1,771 | 1,784 | -0.39% | 206,000 | - | -2.51% | - | - |
| 01/15 | 1,779 | 1,797 | 1,762 | 1,791 | -0.39% | 292,700 | - | -2.13% | - | - |
| 01/14 | 1,791 | 1,804 | 1,776 | 1,798 | +0.45% | 388,900 | - | -1.69% | - | - |
| 01/13 | 1,828 | 1,839 | 1,773 | 1,790 | -3.5% | 466,600 | - | -2.08% | - | - |
| 01/12 | 1,877 | 1,886 | 1,850 | 1,855 | -0.54% | 287,000 | - | +1.48% | - | - |
| 01/08 | 1,874 | 1,889 | 1,862 | 1,865 | -0.48% | 251,700 | - | +2.19% | - | - |
| 01/07 | 1,884 | 1,895 | 1,864 | 1,874 | +0.75% | 462,500 | - | +3.02% | - | - |
| 01/06 | 1,862 | 1,871 | 1,838 | 1,860 | +0.32% | 192,300 | - | +2.76% | - | - |
| 01/05 | 1,885 | 1,887 | 1,851 | 1,854 | -0.8% | 168,700 | - | +3% | - | - |
| 01/04 | 1,884 | 1,886 | 1,868 | 1,869 | +0.65% | 162,000 | - | +4.36% | - | - |
| 2009 |
| 12/30 | 1,849 | 1,883 | 1,848 | 1,857 | +1.53% | 185,600 | - | +4.21% | - | - |
| 12/29 | 1,846 | 1,846 | 1,814 | 1,829 | -0.44% | 87,700 | - | +3.16% | - | - |
| 12/28 | 1,836 | 1,848 | 1,831 | 1,837 | -0.49% | 116,100 | - | +4.02% | - | - |
| 12/25 | 1,850 | 1,855 | 1,825 | 1,846 | -0.54% | 62,600 | - | +5.01% | - | - |
| 12/24 | 1,855 | 1,874 | 1,844 | 1,856 | +0.32% | 176,900 | - | +6.18% | - | - |
| 12/22 | 1,835 | 1,864 | 1,826 | 1,850 | +2.61% | 232,600 | - | +6.57% | - | - |
| 12/21 | 1,843 | 1,843 | 1,789 | 1,803 | -2.49% | 174,900 | - | +4.52% | - | - |
| 12/18 | 1,851 | 1,854 | 1,822 | 1,849 | -0.11% | 167,600 | - | +7.75% | - | - |
| 12/17 | 1,828 | 1,857 | 1,824 | 1,851 | +1.04% | 201,600 | - | +8.56% | - | - |
| 12/16 | 1,860 | 1,884 | 1,827 | 1,832 | -2.66% | 193,900 | - | +8.08% | - | - |
| 12/15 | 1,820 | 1,939 | 1,818 | 1,882 | +4.85% | 566,800 | - | +11.63% | - | - |
| 12/14 | 1,783 | 1,795 | 1,763 | 1,795 | +0.79% | 120,000 | - | +7.1% | - | - |
| 12/11 | 1,768 | 1,787 | 1,742 | 1,781 | +0.51% | 165,200 | - | +6.65% | - | - |
| 12/10 | 1,787 | 1,793 | 1,758 | 1,772 | -0.11% | 153,800 | - | +6.49% | - | - |
| 12/09 | 1,781 | 1,789 | 1,766 | 1,774 | -0.45% | 143,200 | - | +6.87% | - | - |
| 12/08 | 1,766 | 1,795 | 1,764 | 1,782 | +0.51% | 170,900 | - | +7.61% | - | - |
| 12/07 | 1,788 | 1,790 | 1,738 | 1,773 | +0.57% | 193,000 | - | +7.26% | - | - |
| 12/04 | 1,790 | 1,790 | 1,738 | 1,763 | -2% | 208,700 | - | +6.85% | - | - |
| 12/03 | 1,775 | 1,822 | 1,767 | 1,799 | +1.98% | 422,000 | - | +9.3% | - | - |
| 12/02 | 1,725 | 1,772 | 1,707 | 1,764 | +2.08% | 328,800 | - | +7.36% | - | - |
| 12/01 | 1,643 | 1,729 | 1,638 | 1,728 | +5.17% | 392,200 | - | +5.3% | - | - |
| 11/30 | 1,591 | 1,645 | 1,568 | 1,643 | +2.24% | 376,100 | - | +0.06% | - | - |
| 11/27 | 1,632 | 1,632 | 1,599 | 1,607 | -1.89% | 190,800 | - | -2.43% | - | - |
| 11/26 | 1,619 | 1,645 | 1,614 | 1,638 | +0.18% | 158,300 | - | -0.91% | - | - |
| 11/25 | 1,630 | 1,663 | 1,625 | 1,635 | -0.24% | 136,800 | - | -1.45% | - | - |
| 11/24 | 1,680 | 1,690 | 1,633 | 1,639 | -1.21% | 231,900 | - | -1.44% | - | - |
| 11/20 | 1,617 | 1,659 | 1,605 | 1,659 | +2.53% | 317,300 | - | -0.54% | - | - |
| 11/19 | 1,629 | 1,630 | 1,604 | 1,618 | +0.31% | 280,500 | - | -3.29% | - | - |
| 11/18 | 1,618 | 1,629 | 1,596 | 1,613 | +3.53% | 587,300 | - | -3.99% | - | - |
| 11/17 | 1,576 | 1,591 | 1,558 | 1,558 | -1.14% | 224,500 | - | -7.7% | - | - |
| 11/16 | 1,570 | 1,598 | 1,561 | 1,576 | +0.38% | 208,000 | - | -7.13% | - | - |
| 11/13 | 1,575 | 1,584 | 1,566 | 1,570 | -0.32% | 222,400 | - | -7.92% | - | - |
| 11/12 | 1,598 | 1,598 | 1,570 | 1,575 | -1.5% | 208,400 | - | -8.06% | - | - |
| 11/11 | 1,625 | 1,625 | 1,594 | 1,599 | -0.81% | 234,700 | - | -7.03% | - | - |
| 11/10 | 1,632 | 1,638 | 1,606 | 1,612 | -1.04% | 242,800 | - | -6.55% | - | - |
| 11/09 | 1,633 | 1,662 | 1,613 | 1,629 | -0.37% | 526,000 | - | -5.89% | - | - |
| 11/06 | 1,670 | 1,670 | 1,630 | 1,635 | -0.91% | 360,100 | - | -5.93% | - | - |
| 11/05 | 1,670 | 1,670 | 1,642 | 1,650 | -1.2% | 196,100 | - | -5.39% | - | - |
| 11/04 | 1,680 | 1,689 | 1,668 | 1,670 | 0% | 327,700 | - | -4.57% | - | - |
| 11/02 | 1,672 | 1,684 | 1,659 | 1,670 | -2.17% | 234,000 | - | -4.79% | - | - |
