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 | 1,186 | 1,190 | 1,138 | 1,153 | -2.7% | 1,521,800 | 1366億167万 | +9.91% | - | 1.4 |
| 03/30 | 1,196 | 1,205 | 1,180 | 1,185 | -0.5% | 1,358,100 | - | +13.72% | - | - |
| 03/29 | 1,175 | 1,209 | 1,175 | 1,191 | +1.71% | 1,892,600 | - | +15.3% | - | - |
| 03/26 | 1,174 | 1,181 | 1,154 | 1,171 | +2.36% | 1,018,900 | - | +14.36% | - | - |
| 03/25 | 1,130 | 1,153 | 1,126 | 1,144 | +2.79% | 1,181,700 | - | +12.6% | - | - |
| 03/24 | 1,095 | 1,122 | 1,093 | 1,113 | +2.68% | 1,298,000 | - | +10.31% | - | - |
| 03/23 | 1,071 | 1,084 | 1,066 | 1,084 | -0.82% | 879,300 | - | +8.29% | - | - |
| 03/19 | 1,074 | 1,099 | 1,070 | 1,093 | +2.25% | 828,800 | - | +9.74% | - | - |
| 03/18 | 1,080 | 1,084 | 1,064 | 1,069 | -0.93% | 740,000 | - | +7.87% | - | - |
| 03/17 | 1,046 | 1,088 | 1,042 | 1,079 | +4.45% | 1,801,700 | - | +9.54% | - | - |
| 03/16 | 1,049 | 1,060 | 1,031 | 1,033 | -1.53% | 724,100 | - | +5.62% | - | - |
| 03/15 | 1,056 | 1,060 | 1,040 | 1,049 | -0.1% | 663,300 | - | +7.92% | - | - |
| 03/12 | 1,069 | 1,069 | 1,050 | 1,050 | -1.78% | 596,900 | - | +8.7% | - | - |
| 03/11 | 1,050 | 1,080 | 1,046 | 1,069 | +3.89% | 1,423,700 | - | +11.24% | - | - |
| 03/10 | 1,008 | 1,035 | 1,005 | 1,029 | +2.29% | 1,590,200 | - | +7.52% | - | - |
| 03/09 | 997 | 1,006 | 992 | 1,006 | +0.8% | 657,500 | - | +5.34% | - | - |
| 03/08 | 985 | 1,010 | 980 | 998 | +2.89% | 1,033,300 | - | +4.94% | - | - |
| 03/05 | 979 | 984 | 964 | 970 | -0.1% | 487,000 | - | +2.32% | - | - |
| 03/04 | 975 | 984 | 964 | 971 | -0.61% | 418,600 | - | +2.64% | - | - |
| 03/03 | 959 | 977 | 954 | 977 | +0.72% | 494,400 | - | +3.5% | - | - |
| 03/02 | 963 | 973 | 947 | 970 | +0.73% | 408,100 | - | +2.97% | - | - |
| 03/01 | 943 | 963 | 940 | 963 | +2.34% | 456,300 | - | +2.23% | - | - |
| 02/26 | 932 | 949 | 930 | 941 | -1.88% | 871,500 | - | -0.21% | - | - |
| 02/25 | 961 | 971 | 947 | 959 | -0.62% | 518,600 | - | +1.48% | - | - |
| 02/24 | 963 | 970 | 948 | 965 | +0.31% | 661,600 | - | +2.01% | - | - |
| 02/23 | 975 | 975 | 950 | 962 | -0.82% | 724,800 | - | +1.58% | - | - |
| 02/22 | 979 | 995 | 970 | 970 | +1.46% | 466,000 | - | +2.11% | - | - |
| 02/19 | 990 | 991 | 953 | 956 | -2.94% | 781,600 | - | +0.31% | - | - |
| 02/18 | 969 | 986 | 965 | 985 | +3.25% | 1,035,100 | - | +3.03% | - | - |
| 02/17 | 949 | 963 | 948 | 954 | +2.14% | 695,900 | - | -0.1% | - | - |
| 02/16 | 963 | 968 | 926 | 934 | -1.68% | 733,200 | - | -2.4% | - | - |
| 02/15 | 945 | 979 | 944 | 950 | -0.42% | 1,058,000 | - | -0.84% | - | - |
| 02/12 | 942 | 954 | 931 | 954 | +1.92% | 1,574,500 | - | -0.31% | - | - |
| 02/10 | 938 | 952 | 936 | 936 | +2.97% | 1,640,400 | - | -1.89% | - | - |
| 02/09 | 864 | 919 | 854 | 909 | +4.72% | 1,802,400 | - | -4.32% | - | - |
| 02/08 | 892 | 900 | 867 | 868 | -4.3% | 1,180,600 | - | -8.25% | - | - |
| 02/05 | 890 | 907 | 884 | 907 | -2.16% | 1,362,600 | - | -4.02% | - | - |
| 02/04 | 971 | 975 | 916 | 927 | -4.04% | 986,000 | - | -1.59% | - | - |
| 02/03 | 980 | 992 | 949 | 966 | -0.31% | 957,200 | - | +2.99% | - | - |
| 02/02 | 940 | 971 | 935 | 969 | +4.98% | 1,432,600 | - | +3.97% | - | - |
| 02/01 | 949 | 950 | 902 | 923 | +0.44% | 945,600 | - | -0.32% | - | - |
| 01/29 | 911 | 922 | 900 | 919 | -0.11% | 771,600 | - | -0.33% | - | - |
| 01/28 | 917 | 928 | 913 | 920 | -0.54% | 1,288,500 | - | +0.22% | - | - |
| 01/27 | 920 | 952 | 908 | 925 | +0.11% | 1,911,400 | - | +1.31% | - | - |
| 01/26 | 965 | 972 | 922 | 924 | -4.25% | 1,269,700 | - | +1.76% | - | - |
| 01/25 | 960 | 974 | 954 | 965 | -1.63% | 893,500 | - | +6.87% | - | - |
| 01/22 | 974 | 988 | 960 | 981 | -1.9% | 1,483,500 | - | +9.36% | - | - |
| 01/21 | 969 | 1,012 | 954 | 1,000 | +2.25% | 1,262,900 | - | +12.36% | - | - |
| 01/20 | 1,006 | 1,017 | 969 | 978 | -1.81% | 1,544,800 | - | +10.88% | - | - |
| 01/19 | 1,034 | 1,037 | 984 | 996 | -3.68% | 1,360,200 | - | +13.83% | - | - |
| 01/18 | 1,014 | 1,037 | 1,010 | 1,034 | -0.48% | 989,700 | - | +19.12% | - | - |
| 01/15 | 1,031 | 1,040 | 1,010 | 1,039 | +0.39% | 1,964,600 | - | +20.81% | - | - |
| 01/14 | 971 | 1,035 | 971 | 1,035 | +7.37% | 2,385,700 | - | +21.19% | - | - |
| 01/13 | 990 | 990 | 958 | 964 | -3.41% | 2,560,800 | - | +13.81% | - | - |
| 01/12 | 980 | 998 | 963 | 998 | +4.18% | 1,997,100 | - | +18.39% | - | - |
| 01/08 | 919 | 958 | 918 | 958 | +4.36% | 3,097,300 | - | +14.59% | - | - |
| 01/07 | 880 | 926 | 876 | 918 | +4.44% | 4,779,700 | - | +10.6% | - | - |
| 01/06 | 851 | 880 | 845 | 879 | +4.15% | 2,934,800 | - | +6.55% | - | - |
| 01/05 | 833 | 848 | 824 | 844 | +2.3% | 1,834,700 | - | +2.93% | - | - |
| 01/04 | 835 | 836 | 822 | 825 | -1.2% | 458,600 | - | +0.73% | - | - |
| 2009 |
| 12/30 | 838 | 844 | 825 | 835 | +0.12% | 891,400 | - | +2.2% | - | - |
| 12/29 | 823 | 835 | 816 | 834 | +1.83% | 1,130,600 | - | +2.21% | - | - |
| 12/28 | 825 | 830 | 812 | 819 | +0.12% | 863,200 | - | +0.12% | - | - |
| 12/25 | 825 | 825 | 807 | 818 | -0.73% | 772,300 | - | -0.37% | - | - |
| 12/24 | 823 | 825 | 813 | 824 | +0.24% | 1,068,300 | - | 0% | - | - |
| 12/22 | 808 | 824 | 804 | 822 | +2.37% | 1,746,100 | - | -0.6% | - | - |
| 12/21 | 799 | 814 | 799 | 803 | -0.25% | 955,900 | - | -3.37% | - | - |
| 12/18 | 802 | 805 | 789 | 805 | +0.63% | 980,200 | - | -3.48% | - | - |
| 12/17 | 808 | 809 | 796 | 800 | -0.99% | 702,100 | - | -4.65% | - | - |
| 12/16 | 810 | 866 | 803 | 808 | 0% | 1,108,300 | - | -4.15% | - | - |
| 12/15 | 805 | 809 | 802 | 808 | -0.12% | 842,200 | - | -4.6% | - | - |
| 12/14 | 800 | 809 | 787 | 809 | +0.5% | 898,600 | - | -4.82% | - | - |
| 12/11 | 803 | 805 | 785 | 805 | +0.12% | 1,432,000 | - | -5.74% | - | - |
| 12/10 | 808 | 809 | 800 | 804 | -1.35% | 4,410,500 | - | -6.29% | - | - |
| 12/09 | 830 | 842 | 815 | 815 | -2.63% | 1,411,200 | - | -5.67% | - | - |
| 12/08 | 848 | 874 | 835 | 837 | -4.67% | 1,014,200 | - | -3.79% | - | - |
| 12/07 | 865 | 879 | 862 | 878 | +1.62% | 1,151,900 | - | +0.23% | - | - |
| 12/04 | 871 | 882 | 843 | 864 | +0.12% | 1,526,900 | - | -1.82% | - | - |
| 12/03 | 832 | 863 | 818 | 863 | +3.73% | 3,057,700 | - | -2.49% | - | - |
| 12/02 | 791 | 838 | 785 | 832 | +4% | 4,263,500 | - | -6.52% | - | - |
| 12/01 | 820 | 833 | 783 | 800 | +0.63% | 1,439,700 | - | -10.91% | - | - |
| 11/30 | 757 | 798 | 757 | 795 | +3.92% | 614,000 | - | -12.35% | - | - |
| 11/27 | 779 | 787 | 765 | 765 | -3.77% | 819,300 | - | -16.39% | - | - |
| 11/26 | 788 | 797 | 767 | 795 | 0% | 1,565,000 | - | -13.96% | - | - |
| 11/25 | 774 | 796 | 761 | 795 | +0.25% | 2,013,700 | - | -14.7% | - | - |
| 11/24 | 806 | 810 | 793 | 793 | -11.2% | 2,062,000 | - | -15.73% | - | - |
| 11/20 | 877 | 893 | 873 | 893 | -0.33% | 605,000 | - | -5.9% | - | - |
| 11/19 | 903 | 906 | 873 | 896 | -0.55% | 755,400 | - | -5.98% | - | - |
| 11/18 | 911 | 911 | 897 | 901 | 0% | 418,400 | - | -5.75% | - | - |
| 11/17 | 902 | 913 | 895 | 901 | -0.22% | 385,300 | - | -6.15% | - | - |
| 11/16 | 900 | 903 | 887 | 903 | +1.01% | 277,700 | - | -6.13% | - | - |
| 11/13 | 908 | 913 | 894 | 894 | -2.19% | 625,000 | - | -7.26% | - | - |
| 11/12 | 929 | 935 | 902 | 914 | +0.77% | 647,800 | - | -5.48% | - | - |
| 11/11 | 914 | 927 | 903 | 907 | +0.33% | 458,400 | - | -6.3% | - | - |
| 11/10 | 909 | 923 | 897 | 904 | +1.35% | 881,000 | - | -6.8% | - | - |
| 11/09 | 910 | 910 | 872 | 892 | -2.41% | 923,300 | - | -8.32% | - | - |
| 11/06 | 921 | 930 | 911 | 914 | +1.11% | 406,800 | - | -6.64% | - | - |
| 11/05 | 935 | 949 | 899 | 904 | -4.14% | 1,204,200 | - | -8.32% | - | - |
| 11/04 | 957 | 959 | 934 | 943 | -1.36% | 618,300 | - | -4.94% | - | - |
| 11/02 | 963 | 968 | 947 | 956 | -4.69% | 751,000 | - | -4.11% | - | - |
