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 | 1,326 | 1,350 | 1,326 | 1,333 | -0.07% | 97,600 | 426億5755万 | +10.99% | 54.62 | 1.19 |
| 03/30 | 1,324 | 1,335 | 1,305 | 1,334 | +0.83% | 131,400 | - | +11.91% | - | - |
| 03/29 | 1,285 | 1,335 | 1,285 | 1,323 | +1.61% | 109,100 | - | +11.83% | - | - |
| 03/26 | 1,297 | 1,303 | 1,281 | 1,302 | +2.76% | 148,400 | - | +10.9% | - | - |
| 03/25 | 1,260 | 1,270 | 1,255 | 1,267 | +2.43% | 123,900 | - | +8.66% | - | - |
| 03/24 | 1,226 | 1,237 | 1,221 | 1,237 | +1.56% | 74,200 | - | +6.73% | - | - |
| 03/23 | 1,205 | 1,225 | 1,205 | 1,218 | +0.41% | 60,200 | - | +5.73% | - | - |
| 03/19 | 1,202 | 1,213 | 1,191 | 1,213 | +0.08% | 89,200 | - | +5.85% | - | - |
| 03/18 | 1,204 | 1,218 | 1,204 | 1,212 | -0.98% | 117,000 | - | +6.22% | - | - |
| 03/17 | 1,220 | 1,226 | 1,208 | 1,224 | +1.32% | 62,000 | - | +7.75% | - | - |
| 03/16 | 1,205 | 1,220 | 1,197 | 1,208 | -1.31% | 92,300 | - | +6.71% | - | - |
| 03/15 | 1,248 | 1,248 | 1,212 | 1,224 | -1.92% | 66,600 | - | +8.8% | - | - |
| 03/12 | 1,229 | 1,249 | 1,202 | 1,248 | +2.63% | 127,300 | - | +11.73% | - | - |
| 03/11 | 1,200 | 1,218 | 1,195 | 1,216 | +2.7% | 114,300 | - | +9.75% | - | - |
| 03/10 | 1,155 | 1,191 | 1,150 | 1,184 | +2.51% | 63,300 | - | +7.54% | - | - |
| 03/09 | 1,166 | 1,172 | 1,151 | 1,155 | -1.37% | 79,300 | - | +5.58% | - | - |
| 03/08 | 1,148 | 1,175 | 1,147 | 1,171 | +2.9% | 111,600 | - | +7.63% | - | - |
| 03/05 | 1,126 | 1,140 | 1,116 | 1,138 | +1.07% | 84,300 | - | +5.27% | - | - |
| 03/04 | 1,144 | 1,147 | 1,116 | 1,126 | -1.57% | 88,100 | - | +4.55% | - | - |
| 03/03 | 1,139 | 1,145 | 1,130 | 1,144 | +1.42% | 59,300 | - | +6.62% | - | - |
| 03/02 | 1,138 | 1,148 | 1,110 | 1,128 | +0.09% | 65,400 | - | +5.42% | - | - |
| 03/01 | 1,092 | 1,130 | 1,089 | 1,127 | +2.73% | 68,200 | - | +5.52% | - | - |
| 02/26 | 1,095 | 1,099 | 1,081 | 1,097 | +0.18% | 87,600 | - | +3% | - | - |
| 02/25 | 1,104 | 1,117 | 1,070 | 1,095 | -0.18% | 113,000 | - | +2.82% | - | - |
| 02/24 | 1,091 | 1,107 | 1,059 | 1,097 | -0.9% | 89,300 | - | +3.1% | - | - |
| 02/23 | 1,109 | 1,114 | 1,090 | 1,107 | -1.6% | 63,200 | - | +4.14% | - | - |
| 02/22 | 1,114 | 1,135 | 1,110 | 1,125 | +2.37% | 93,200 | - | +6.03% | - | - |
| 02/19 | 1,110 | 1,115 | 1,081 | 1,099 | +0.09% | 59,900 | - | +3.88% | - | - |
| 02/18 | 1,089 | 1,106 | 1,077 | 1,098 | +1.86% | 88,700 | - | +4.08% | - | - |
| 02/17 | 1,063 | 1,078 | 1,057 | 1,078 | +1.89% | 68,900 | - | +2.57% | - | - |
| 02/16 | 1,079 | 1,079 | 1,050 | 1,058 | -1.49% | 71,500 | - | +1.05% | - | - |
| 02/15 | 1,093 | 1,100 | 1,055 | 1,074 | -1.47% | 72,500 | - | +3.07% | - | - |
| 02/12 | 1,099 | 1,103 | 1,074 | 1,090 | -0.64% | 66,500 | - | +5.01% | - | - |
| 02/10 | 1,119 | 1,119 | 1,065 | 1,097 | -0.72% | 89,100 | - | +6.3% | - | - |
| 02/09 | 1,095 | 1,129 | 1,083 | 1,105 | +4.64% | 227,200 | - | +7.59% | - | - |
| 02/08 | 1,040 | 1,058 | 1,010 | 1,056 | +4.55% | 130,200 | - | +3.43% | - | - |
| 02/05 | 1,002 | 1,021 | 1,002 | 1,010 | -1.75% | 67,600 | - | -0.79% | - | - |
| 02/04 | 1,045 | 1,057 | 1,008 | 1,028 | -0.68% | 50,700 | - | +1.08% | - | - |
| 02/03 | 1,070 | 1,071 | 1,029 | 1,035 | +2.48% | 74,500 | - | +1.97% | - | - |
| 02/02 | 1,000 | 1,012 | 995 | 1,010 | +0.9% | 41,500 | - | -0.3% | - | - |
| 02/01 | 1,000 | 1,006 | 983 | 1,001 | -0.5% | 80,500 | - | -1.18% | - | - |
| 01/29 | 1,022 | 1,022 | 1,000 | 1,006 | -2.61% | 85,300 | - | -0.59% | - | - |
| 01/28 | 1,012 | 1,043 | 1,006 | 1,033 | +0.68% | 69,200 | - | +2.18% | - | - |
| 01/27 | 1,060 | 1,065 | 1,025 | 1,026 | -3.84% | 107,700 | - | +1.68% | - | - |
| 01/26 | 1,080 | 1,085 | 1,061 | 1,067 | -0.19% | 82,900 | - | +5.85% | - | - |
| 01/25 | 1,075 | 1,081 | 1,060 | 1,069 | -0.56% | 53,900 | - | +6.37% | - | - |
| 01/22 | 1,050 | 1,079 | 1,050 | 1,075 | -1.38% | 97,900 | - | +7.29% | - | - |
| 01/21 | 1,064 | 1,099 | 1,047 | 1,090 | +1.21% | 101,100 | - | +9.11% | - | - |
| 01/20 | 1,082 | 1,085 | 1,050 | 1,077 | +1.13% | 136,800 | - | +8.24% | - | - |
| 01/19 | 1,033 | 1,085 | 994 | 1,065 | +0.47% | 321,200 | - | +7.47% | - | - |
| 01/18 | 1,033 | 1,076 | 1,020 | 1,060 | +1.24% | 153,300 | - | +7.29% | - | - |
| 01/15 | 1,035 | 1,072 | 1,032 | 1,047 | +2.85% | 162,700 | - | +6.29% | - | - |
| 01/14 | 998 | 1,026 | 994 | 1,018 | +2.62% | 189,000 | - | +3.46% | - | - |
| 01/13 | 988 | 1,004 | 980 | 992 | +1.64% | 129,300 | - | +0.92% | - | - |
| 01/12 | 956 | 977 | 956 | 976 | +2.2% | 71,400 | - | -0.81% | - | - |
| 01/08 | 954 | 961 | 951 | 955 | -0.1% | 72,300 | - | -2.95% | - | - |
| 01/07 | 964 | 966 | 946 | 956 | -0.1% | 82,200 | - | -2.94% | - | - |
| 01/06 | 965 | 965 | 954 | 957 | +0.1% | 36,300 | - | -2.74% | - | - |
| 01/05 | 979 | 988 | 951 | 956 | -1.44% | 77,600 | - | -2.75% | - | - |
| 01/04 | 960 | 971 | 957 | 970 | +0.94% | 54,800 | - | -1.12% | - | - |
| 2009 |
| 12/30 | 986 | 988 | 953 | 961 | -2.24% | 75,700 | - | -1.64% | - | - |
| 12/29 | 985 | 989 | 972 | 983 | -0.2% | 40,400 | - | +0.92% | - | - |
| 12/28 | 983 | 993 | 982 | 985 | -0.81% | 66,800 | - | +1.44% | - | - |
| 12/25 | 1,002 | 1,002 | 965 | 993 | -0.8% | 114,100 | - | +2.37% | - | - |
| 12/24 | 997 | 1,010 | 992 | 1,001 | +1.21% | 88,100 | - | +3.41% | - | - |
| 12/22 | 984 | 996 | 975 | 989 | +1.12% | 41,000 | - | +2.38% | - | - |
| 12/21 | 979 | 986 | 967 | 978 | -0.51% | 43,700 | - | +1.24% | - | - |
| 12/18 | 981 | 992 | 976 | 983 | -0.81% | 44,600 | - | +1.55% | - | - |
| 12/17 | 997 | 1,005 | 988 | 991 | -0.8% | 32,200 | - | +2.38% | - | - |
| 12/16 | 999 | 1,005 | 980 | 999 | +0.6% | 57,200 | - | +2.99% | - | - |
| 12/15 | 1,000 | 1,004 | 990 | 993 | +0.3% | 49,200 | - | +2.27% | - | - |
| 12/14 | 999 | 1,002 | 970 | 990 | -0.4% | 52,300 | - | +1.64% | - | - |
| 12/11 | 981 | 998 | 964 | 994 | +1.43% | 69,500 | - | +1.74% | - | - |
| 12/10 | 978 | 997 | 972 | 980 | -0.81% | 38,400 | - | 0% | - | - |
| 12/09 | 997 | 1,004 | 986 | 988 | -0.9% | 30,100 | - | +0.3% | - | - |
| 12/08 | 998 | 1,009 | 987 | 997 | -1.48% | 58,900 | - | +0.71% | - | - |
| 12/07 | 1,020 | 1,020 | 1,000 | 1,012 | +1% | 33,900 | - | +1.71% | - | - |
| 12/04 | 1,000 | 1,010 | 990 | 1,002 | -1.47% | 39,000 | - | +0.4% | - | - |
| 12/03 | 991 | 1,020 | 976 | 1,017 | +3.67% | 94,000 | - | +1.4% | - | - |
| 12/02 | 974 | 986 | 959 | 981 | +0.51% | 63,500 | - | -2.58% | - | - |
| 12/01 | 923 | 990 | 921 | 976 | +5.74% | 93,600 | - | -3.65% | - | - |
| 11/30 | 925 | 942 | 921 | 923 | -0.11% | 89,900 | - | -9.42% | - | - |
| 11/27 | 905 | 944 | 905 | 924 | +2.21% | 122,500 | - | -10.03% | - | - |
| 11/26 | 885 | 930 | 874 | 904 | +3.2% | 172,400 | - | -12.57% | - | - |
| 11/25 | 860 | 883 | 823 | 876 | -1.02% | 241,500 | - | -16.01% | - | - |
| 11/24 | 910 | 910 | 870 | 885 | -3.8% | 133,400 | - | -16.03% | - | - |
| 11/20 | 910 | 930 | 896 | 920 | -2.44% | 172,900 | - | -13.62% | - | - |
| 11/19 | 925 | 957 | 911 | 943 | -0.21% | 90,400 | - | -12.28% | - | - |
| 11/18 | 967 | 977 | 925 | 945 | -2.17% | 125,400 | - | -12.98% | - | - |
| 11/17 | 1,000 | 1,000 | 960 | 966 | -2.91% | 81,300 | - | -11.62% | - | - |
| 11/16 | 1,021 | 1,021 | 985 | 995 | -2.83% | 57,800 | - | -9.55% | - | - |
| 11/13 | 996 | 1,070 | 996 | 1,024 | +3.85% | 174,700 | - | -7.41% | - | - |
| 11/12 | 1,010 | 1,015 | 971 | 986 | -3.43% | 83,300 | - | -11.17% | - | - |
| 11/11 | 1,035 | 1,048 | 1,020 | 1,021 | -2.2% | 47,800 | - | -8.51% | - | - |
| 11/10 | 1,048 | 1,062 | 1,033 | 1,044 | -0.29% | 36,700 | - | -6.7% | - | - |
| 11/09 | 1,061 | 1,061 | 1,025 | 1,047 | -2.24% | 36,000 | - | -6.77% | - | - |
| 11/06 | 1,071 | 1,076 | 1,062 | 1,071 | -1.11% | 46,700 | - | -5.14% | - | - |
| 11/05 | 1,096 | 1,111 | 1,076 | 1,083 | -1.81% | 34,800 | - | -4.58% | - | - |
| 11/04 | 1,107 | 1,107 | 1,085 | 1,103 | -0.36% | 28,800 | - | -3.16% | - | - |
| 11/02 | 1,126 | 1,126 | 1,088 | 1,107 | -0.36% | 24,700 | - | -2.98% | - | - |
