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 | 1,161 | 1,161 | 1,139 | 1,146 | -1.55% | 5,369,400 | 9098億5638万 | +3.52% | 31.69 | 1.01 |
| 03/30 | 1,147 | 1,166 | 1,137 | 1,164 | +1.48% | 3,886,700 | - | +5.15% | - | - |
| 03/29 | 1,155 | 1,158 | 1,141 | 1,147 | +0.44% | 3,798,700 | - | +3.8% | - | - |
| 03/26 | 1,150 | 1,154 | 1,139 | 1,142 | +0.09% | 3,172,900 | - | +3.54% | - | - |
| 03/25 | 1,132 | 1,144 | 1,129 | 1,141 | +1.15% | 3,122,500 | - | +3.45% | - | - |
| 03/24 | 1,134 | 1,140 | 1,123 | 1,128 | +0.98% | 3,612,900 | - | +2.45% | - | - |
| 03/23 | 1,115 | 1,123 | 1,113 | 1,117 | -0.62% | 1,764,800 | - | +1.64% | - | - |
| 03/19 | 1,119 | 1,129 | 1,115 | 1,124 | +1.44% | 1,691,500 | - | +2.46% | - | - |
| 03/18 | 1,131 | 1,132 | 1,106 | 1,108 | -1.69% | 2,399,100 | - | +1.09% | - | - |
| 03/17 | 1,119 | 1,131 | 1,115 | 1,127 | +1.35% | 3,502,700 | - | +2.92% | - | - |
| 03/16 | 1,105 | 1,118 | 1,103 | 1,112 | +0.54% | 3,058,800 | - | +1.65% | - | - |
| 03/15 | 1,119 | 1,125 | 1,099 | 1,106 | +0.73% | 3,602,400 | - | +1.19% | - | - |
| 03/12 | 1,085 | 1,102 | 1,082 | 1,098 | +0.46% | 7,376,900 | - | +0.46% | - | - |
| 03/11 | 1,087 | 1,095 | 1,082 | 1,093 | +1.2% | 2,210,200 | - | -0.18% | - | - |
| 03/10 | 1,093 | 1,101 | 1,080 | 1,080 | -1.28% | 2,926,300 | - | -1.64% | - | - |
| 03/09 | 1,110 | 1,112 | 1,091 | 1,094 | -1.97% | 2,592,400 | - | -0.64% | - | - |
| 03/08 | 1,121 | 1,121 | 1,108 | 1,116 | +2.29% | 2,277,200 | - | +1.18% | - | - |
| 03/05 | 1,078 | 1,096 | 1,075 | 1,091 | +2.92% | 3,237,400 | - | -1.36% | - | - |
| 03/04 | 1,063 | 1,072 | 1,058 | 1,060 | -1.49% | 4,849,900 | - | -4.33% | - | - |
| 03/03 | 1,094 | 1,102 | 1,067 | 1,076 | -0.65% | 4,514,200 | - | -3.06% | - | - |
| 03/02 | 1,085 | 1,087 | 1,069 | 1,083 | +1.03% | 2,456,000 | - | -2.7% | - | - |
| 03/01 | 1,062 | 1,079 | 1,060 | 1,072 | +0.37% | 2,726,400 | - | -4.03% | - | - |
| 02/26 | 1,070 | 1,083 | 1,065 | 1,068 | -0.84% | 4,142,100 | - | -4.73% | - | - |
| 02/25 | 1,091 | 1,107 | 1,073 | 1,077 | -3.15% | 4,580,100 | - | -4.44% | - | - |
| 02/24 | 1,101 | 1,122 | 1,101 | 1,112 | -1.51% | 2,767,300 | - | -1.77% | - | - |
| 02/23 | 1,132 | 1,137 | 1,114 | 1,129 | -0.44% | 2,753,100 | - | -0.62% | - | - |
| 02/22 | 1,134 | 1,148 | 1,130 | 1,134 | +3.85% | 3,436,000 | - | -0.53% | - | - |
| 02/19 | 1,128 | 1,145 | 1,087 | 1,092 | -3.02% | 3,581,500 | - | -4.46% | - | - |
| 02/18 | 1,140 | 1,143 | 1,120 | 1,126 | +2.64% | 4,176,400 | - | -1.92% | - | - |
| 02/17 | 1,084 | 1,099 | 1,075 | 1,097 | +2.24% | 1,814,600 | - | -4.61% | - | - |
| 02/16 | 1,070 | 1,080 | 1,066 | 1,073 | 0% | 1,683,100 | - | -7.02% | - | - |
| 02/15 | 1,092 | 1,097 | 1,067 | 1,073 | -2.54% | 2,929,600 | - | -7.42% | - | - |
| 02/12 | 1,109 | 1,113 | 1,088 | 1,101 | +0.64% | 2,756,100 | - | -5.33% | - | - |
| 02/10 | 1,083 | 1,110 | 1,083 | 1,094 | +1.11% | 2,956,500 | - | -6.26% | - | - |
| 02/09 | 1,072 | 1,089 | 1,062 | 1,082 | -0.55% | 3,496,000 | - | -7.68% | - | - |
| 02/08 | 1,104 | 1,110 | 1,082 | 1,088 | -2.33% | 2,743,800 | - | -7.48% | - | - |
| 02/05 | 1,100 | 1,127 | 1,095 | 1,114 | -2.96% | 3,566,300 | - | -5.43% | - | - |
| 02/04 | 1,175 | 1,180 | 1,136 | 1,148 | -2.13% | 3,032,000 | - | -2.71% | - | - |
| 02/03 | 1,180 | 1,191 | 1,170 | 1,173 | +0.86% | 3,070,900 | - | -0.68% | - | - |
| 02/02 | 1,144 | 1,168 | 1,140 | 1,163 | +3.47% | 3,473,100 | - | -1.44% | - | - |
| 02/01 | 1,132 | 1,150 | 1,094 | 1,124 | -5.47% | 7,300,100 | - | -4.66% | - | - |
| 01/29 | 1,142 | 1,202 | 1,131 | 1,189 | +3.84% | 6,169,400 | - | +0.85% | - | - |
| 01/28 | 1,136 | 1,158 | 1,128 | 1,145 | +2.14% | 2,219,300 | - | -2.64% | - | - |
| 01/27 | 1,141 | 1,144 | 1,121 | 1,121 | -2.27% | 2,638,400 | - | -4.51% | - | - |
| 01/26 | 1,176 | 1,186 | 1,147 | 1,147 | -2.13% | 2,499,500 | - | -2.22% | - | - |
| 01/25 | 1,165 | 1,179 | 1,158 | 1,172 | -0.76% | 2,407,600 | - | +0.09% | - | - |
| 01/22 | 1,190 | 1,196 | 1,171 | 1,181 | -2.64% | 2,870,100 | - | +1.11% | - | - |
| 01/21 | 1,185 | 1,218 | 1,181 | 1,213 | +0.66% | 3,740,600 | - | +4.21% | - | - |
| 01/20 | 1,230 | 1,232 | 1,202 | 1,205 | -1.07% | 2,073,600 | - | +3.88% | - | - |
| 01/19 | 1,218 | 1,231 | 1,214 | 1,218 | 0% | 2,931,000 | - | +5.64% | - | - |
| 01/18 | 1,213 | 1,218 | 1,204 | 1,218 | -0.08% | 2,710,800 | - | +6.1% | - | - |
| 01/15 | 1,220 | 1,231 | 1,211 | 1,219 | +0.99% | 3,765,500 | - | +6.65% | - | - |
| 01/14 | 1,185 | 1,209 | 1,184 | 1,207 | +2.03% | 2,734,100 | - | +6.06% | - | - |
| 01/13 | 1,185 | 1,200 | 1,180 | 1,183 | -1.99% | 4,617,900 | - | +4.41% | - | - |
| 01/12 | 1,180 | 1,213 | 1,179 | 1,207 | +1.34% | 3,470,200 | - | +6.91% | - | - |
| 01/08 | 1,183 | 1,194 | 1,176 | 1,191 | +0.68% | 3,992,400 | - | +6.15% | - | - |
| 01/07 | 1,210 | 1,212 | 1,173 | 1,183 | -1.5% | 4,141,100 | - | +5.91% | - | - |
| 01/06 | 1,208 | 1,222 | 1,194 | 1,201 | -0.99% | 3,788,900 | - | +8.2% | - | - |
| 01/05 | 1,200 | 1,234 | 1,190 | 1,213 | +3.32% | 6,886,600 | - | +10.07% | - | - |
| 01/04 | 1,161 | 1,182 | 1,157 | 1,174 | +2.09% | 1,551,600 | - | +7.31% | - | - |
| 2009 |
| 12/30 | 1,173 | 1,173 | 1,148 | 1,150 | -1.2% | 1,455,800 | - | +5.6% | - | - |
| 12/29 | 1,166 | 1,174 | 1,157 | 1,164 | -0.09% | 1,930,700 | - | +7.28% | - | - |
| 12/28 | 1,146 | 1,169 | 1,140 | 1,165 | +2.46% | 2,478,600 | - | +7.97% | - | - |
| 12/25 | 1,147 | 1,147 | 1,136 | 1,137 | -0.26% | 1,437,000 | - | +5.96% | - | - |
| 12/24 | 1,144 | 1,150 | 1,132 | 1,140 | +0.35% | 2,167,100 | - | +6.54% | - | - |
| 12/22 | 1,123 | 1,138 | 1,118 | 1,136 | +2.53% | 2,426,600 | - | +6.47% | - | - |
| 12/21 | 1,112 | 1,117 | 1,100 | 1,108 | +1.37% | 2,496,300 | - | +4.04% | - | - |
| 12/18 | 1,089 | 1,100 | 1,079 | 1,093 | -1.44% | 2,020,600 | - | +2.82% | - | - |
| 12/17 | 1,092 | 1,117 | 1,090 | 1,109 | +1.93% | 3,228,400 | - | +4.33% | - | - |
| 12/16 | 1,100 | 1,108 | 1,072 | 1,088 | -0.09% | 2,450,800 | - | +2.64% | - | - |
| 12/15 | 1,095 | 1,098 | 1,078 | 1,089 | -0.55% | 2,198,100 | - | +2.83% | - | - |
| 12/14 | 1,095 | 1,103 | 1,082 | 1,095 | -0.09% | 2,230,700 | - | +3.6% | - | - |
| 12/11 | 1,073 | 1,097 | 1,063 | 1,096 | +4.08% | 5,572,700 | - | +3.89% | - | - |
| 12/10 | 1,079 | 1,087 | 1,041 | 1,053 | -2.68% | 2,896,300 | - | 0% | - | - |
| 12/09 | 1,076 | 1,085 | 1,070 | 1,082 | -0.73% | 2,364,800 | - | +2.66% | - | - |
| 12/08 | 1,073 | 1,092 | 1,071 | 1,090 | 0% | 2,534,300 | - | +3.51% | - | - |
| 12/07 | 1,101 | 1,109 | 1,075 | 1,090 | +0.18% | 3,193,000 | - | +3.42% | - | - |
| 12/04 | 1,080 | 1,092 | 1,057 | 1,088 | +0.46% | 5,582,700 | - | +3.13% | - | - |
| 12/03 | 1,056 | 1,084 | 1,055 | 1,083 | +4.54% | 4,190,900 | - | +2.46% | - | - |
| 12/02 | 1,030 | 1,050 | 1,025 | 1,036 | -1.89% | 3,729,400 | - | -2.26% | - | - |
| 12/01 | 1,006 | 1,057 | 997 | 1,056 | +3.33% | 3,827,900 | - | -0.94% | - | - |
| 11/30 | 1,003 | 1,030 | 1,003 | 1,022 | +3.02% | 3,033,800 | - | -4.58% | - | - |
| 11/27 | 999 | 1,008 | 982 | 992 | -2.46% | 2,867,500 | - | -7.89% | - | - |
| 11/26 | 1,025 | 1,039 | 1,016 | 1,017 | -3.14% | 3,032,800 | - | -6.27% | - | - |
| 11/25 | 1,035 | 1,053 | 1,028 | 1,050 | +1.45% | 3,511,900 | - | -3.93% | - | - |
| 11/24 | 1,057 | 1,065 | 1,024 | 1,035 | +1.77% | 4,594,700 | - | -5.82% | - | - |
| 11/20 | 1,000 | 1,017 | 989 | 1,017 | -0.59% | 3,159,200 | - | -8.05% | - | - |
| 11/19 | 1,052 | 1,054 | 1,013 | 1,023 | -3.31% | 3,403,300 | - | -8.09% | - | - |
| 11/18 | 1,051 | 1,063 | 1,044 | 1,058 | -0.84% | 3,255,000 | - | -5.37% | - | - |
| 11/17 | 1,076 | 1,080 | 1,060 | 1,067 | -1.3% | 2,635,800 | - | -4.99% | - | - |
| 11/16 | 1,072 | 1,083 | 1,055 | 1,081 | +0.93% | 3,050,800 | - | -4.08% | - | - |
| 11/13 | 1,063 | 1,073 | 1,040 | 1,071 | -1.02% | 4,198,300 | - | -5.14% | - | - |
| 11/12 | 1,069 | 1,089 | 1,065 | 1,082 | +3.15% | 5,894,400 | - | -4.5% | - | - |
| 11/11 | 1,034 | 1,053 | 1,032 | 1,049 | +0.58% | 3,329,000 | - | -7.5% | - | - |
| 11/10 | 1,062 | 1,066 | 1,039 | 1,043 | -1.32% | 3,333,300 | - | -8.19% | - | - |
| 11/09 | 1,058 | 1,067 | 1,037 | 1,057 | +0.86% | 2,499,800 | - | -7.2% | - | - |
| 11/06 | 1,045 | 1,067 | 1,033 | 1,048 | +0.38% | 6,812,200 | - | -8.39% | - | - |
| 11/05 | 1,041 | 1,050 | 1,026 | 1,044 | -1.6% | 3,995,200 | - | -9.14% | - | - |
| 11/04 | 1,074 | 1,074 | 1,048 | 1,061 | 0% | 3,373,900 | - | -7.98% | - | - |
| 11/02 | 1,070 | 1,075 | 1,052 | 1,061 | -5.69% | 4,966,700 | - | -8.3% | - | - |
