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 | 2,246 | 2,248 | 2,207 | 2,209 | -0.05% | 1,665,800 | 4751億8911万 | +7.91% | 118.24 | 1.49 |
03/30 | 2,230 | 2,232 | 2,202 | 2,210 | -0.36% | 2,036,400 | - | +8.6% | - | - |
03/29 | 2,160 | 2,218 | 2,148 | 2,218 | +3.21% | 2,766,200 | - | +9.64% | - | - |
03/26 | 2,130 | 2,158 | 2,129 | 2,149 | +1.18% | 1,800,200 | - | +6.92% | - | - |
03/25 | 2,129 | 2,132 | 2,111 | 2,124 | +0.66% | 1,308,100 | - | +6.15% | - | - |
03/24 | 2,114 | 2,139 | 2,102 | 2,110 | +0.96% | 1,631,700 | - | +5.82% | - | - |
03/23 | 2,089 | 2,093 | 2,073 | 2,090 | -0.67% | 1,189,300 | - | +5.34% | - | - |
03/19 | 2,107 | 2,121 | 2,100 | 2,104 | +0.14% | 1,555,100 | - | +6.53% | - | - |
03/18 | 2,102 | 2,109 | 2,073 | 2,101 | +0.1% | 2,472,500 | - | +6.81% | - | - |
03/17 | 2,090 | 2,102 | 2,068 | 2,099 | +1.79% | 1,831,800 | - | +7.15% | - | - |
03/16 | 2,079 | 2,088 | 2,051 | 2,062 | -1.67% | 2,230,800 | - | +5.74% | - | - |
03/15 | 2,120 | 2,126 | 2,093 | 2,097 | -1.13% | 2,274,400 | - | +8.09% | - | - |
03/12 | 2,150 | 2,150 | 2,101 | 2,121 | +0.19% | 5,471,900 | - | +9.95% | - | - |
03/11 | 2,125 | 2,134 | 2,066 | 2,117 | +0.28% | 3,039,900 | - | +10.26% | - | - |
03/10 | 2,085 | 2,124 | 2,085 | 2,111 | +1.3% | 2,854,100 | - | +10.35% | - | - |
03/09 | 2,080 | 2,095 | 2,065 | 2,084 | -0.29% | 2,883,100 | - | +9.17% | - | - |
03/08 | 2,031 | 2,090 | 2,026 | 2,090 | +5.08% | 5,256,400 | - | +9.88% | - | - |
03/05 | 1,946 | 2,002 | 1,940 | 1,989 | +3.92% | 5,073,800 | - | +5.02% | - | - |
03/04 | 1,950 | 1,950 | 1,907 | 1,914 | -1.39% | 2,000,500 | - | +0.95% | - | - |
03/03 | 1,919 | 1,947 | 1,892 | 1,941 | +1.62% | 3,838,900 | - | +1.78% | - | - |
03/02 | 1,870 | 1,910 | 1,850 | 1,910 | +3.24% | 3,238,200 | - | -0.52% | - | - |
03/01 | 1,821 | 1,871 | 1,811 | 1,850 | +1.7% | 2,214,000 | - | -4.54% | - | - |
02/26 | 1,803 | 1,836 | 1,785 | 1,819 | +0.94% | 1,739,300 | - | -7.15% | - | - |
02/25 | 1,867 | 1,875 | 1,802 | 1,802 | -2.86% | 2,997,100 | - | -9.17% | - | - |
02/24 | 1,860 | 1,873 | 1,832 | 1,855 | -2.16% | 2,692,500 | - | -7.67% | - | - |
02/23 | 1,900 | 1,909 | 1,878 | 1,896 | -1.25% | 1,632,500 | - | -6.74% | - | - |
02/22 | 1,905 | 1,929 | 1,895 | 1,920 | +1.96% | 2,476,100 | - | -6.66% | - | - |
02/19 | 1,948 | 1,962 | 1,881 | 1,883 | -3.29% | 2,856,800 | - | -9.56% | - | - |
02/18 | 1,937 | 1,947 | 1,920 | 1,947 | +0.78% | 1,780,800 | - | -7.68% | - | - |
02/17 | 1,897 | 1,932 | 1,882 | 1,932 | +4.04% | 1,806,300 | - | -9.34% | - | - |
02/16 | 1,872 | 1,879 | 1,850 | 1,857 | -0.85% | 1,315,100 | - | -13.87% | - | - |
02/15 | 1,901 | 1,917 | 1,869 | 1,873 | -1.78% | 1,620,200 | - | -14.16% | - | - |
02/12 | 1,938 | 1,948 | 1,890 | 1,907 | -0.05% | 2,272,000 | - | -13.48% | - | - |
02/10 | 1,908 | 1,942 | 1,888 | 1,908 | +1.65% | 3,713,600 | - | -14.29% | - | - |
02/09 | 1,800 | 1,883 | 1,769 | 1,877 | +4.05% | 4,416,100 | - | -16.5% | - | - |
02/08 | 1,813 | 1,855 | 1,797 | 1,804 | -1.31% | 2,248,800 | - | -20.53% | - | - |
02/05 | 1,797 | 1,848 | 1,790 | 1,828 | -3.08% | 4,631,600 | - | -20.31% | - | - |
02/04 | 1,945 | 1,965 | 1,877 | 1,886 | -2.68% | 2,862,600 | - | -18.67% | - | - |
02/03 | 2,004 | 2,015 | 1,927 | 1,938 | -3.82% | 4,819,700 | - | -17.21% | - | - |
02/02 | 1,950 | 2,020 | 1,932 | 2,015 | +6.22% | 5,351,800 | - | -14.55% | - | - |
02/01 | 1,932 | 1,950 | 1,876 | 1,897 | -0.47% | 5,389,200 | - | -20.06% | - | - |
01/29 | 1,993 | 2,003 | 1,906 | 1,906 | -6.29% | 8,470,100 | - | -20.28% | - | - |
01/28 | 2,001 | 2,073 | 1,960 | 2,034 | -7.59% | 12,471,600 | - | -15.43% | - | - |
01/27 | 2,257 | 2,260 | 2,185 | 2,201 | -2.44% | 2,975,000 | - | -8.86% | - | - |
01/26 | 2,320 | 2,359 | 2,252 | 2,256 | -4.24% | 2,560,000 | - | -6.66% | - | - |
01/25 | 2,340 | 2,373 | 2,320 | 2,356 | -0.93% | 1,851,700 | - | -2.6% | - | - |
01/22 | 2,370 | 2,382 | 2,348 | 2,378 | -2.58% | 2,397,000 | - | -1.65% | - | - |
01/21 | 2,415 | 2,444 | 2,370 | 2,441 | +0.87% | 3,456,900 | - | +1.03% | - | - |
01/20 | 2,480 | 2,498 | 2,407 | 2,420 | -1.47% | 1,244,700 | - | +0.37% | - | - |
01/19 | 2,518 | 2,525 | 2,453 | 2,456 | -2% | 1,067,400 | - | +2.21% | - | - |
01/18 | 2,494 | 2,508 | 2,482 | 2,506 | -1.53% | 1,486,400 | - | +4.63% | - | - |
01/15 | 2,548 | 2,550 | 2,512 | 2,545 | -0.08% | 1,659,800 | - | +6.62% | - | - |
01/14 | 2,545 | 2,555 | 2,507 | 2,547 | +1.64% | 1,438,700 | - | +7.11% | - | - |
01/13 | 2,543 | 2,545 | 2,492 | 2,506 | -2.34% | 1,945,500 | - | +5.87% | - | - |
01/12 | 2,516 | 2,577 | 2,514 | 2,566 | +2.23% | 2,134,800 | - | +8.82% | - | - |
01/08 | 2,478 | 2,538 | 2,461 | 2,510 | +3.8% | 5,088,200 | - | +7.17% | - | - |
01/07 | 2,470 | 2,474 | 2,410 | 2,418 | -1.51% | 1,276,400 | - | +3.91% | - | - |
01/06 | 2,459 | 2,478 | 2,445 | 2,455 | +0.12% | 1,408,500 | - | +6.23% | - | - |
01/05 | 2,450 | 2,489 | 2,443 | 2,452 | +1.11% | 1,922,300 | - | +7.07% | - | - |
01/04 | 2,425 | 2,448 | 2,420 | 2,425 | +0.41% | 791,400 | - | +6.59% | - | - |
2009 |
12/30 | 2,450 | 2,450 | 2,395 | 2,415 | -1.02% | 1,429,700 | - | +6.72% | - | - |
12/29 | 2,435 | 2,465 | 2,430 | 2,440 | +0.41% | 1,684,700 | - | +8.49% | - | - |
12/28 | 2,395 | 2,450 | 2,395 | 2,430 | +2.53% | 1,813,100 | - | +8.58% | - | - |
12/25 | 2,390 | 2,395 | 2,365 | 2,370 | -0.63% | 1,323,100 | - | +6.42% | - | - |
12/24 | 2,355 | 2,410 | 2,355 | 2,385 | +1.71% | 2,428,000 | - | +7.48% | - | - |
12/22 | 2,285 | 2,345 | 2,275 | 2,345 | +3.53% | 1,873,700 | - | +6.01% | - | - |
12/21 | 2,285 | 2,290 | 2,260 | 2,265 | -0.44% | 662,600 | - | +2.67% | - | - |
12/18 | 2,260 | 2,280 | 2,225 | 2,275 | +0.22% | 1,355,200 | - | +3.17% | - | - |
12/17 | 2,300 | 2,320 | 2,270 | 2,270 | -1.09% | 2,422,100 | - | +2.85% | - | - |
12/16 | 2,350 | 2,370 | 2,290 | 2,295 | -1.92% | 1,986,900 | - | +3.99% | - | - |
12/15 | 2,320 | 2,355 | 2,295 | 2,340 | +0.65% | 1,744,100 | - | +6.03% | - | - |
12/14 | 2,330 | 2,355 | 2,280 | 2,325 | +0.22% | 2,099,000 | - | +5.44% | - | - |
12/11 | 2,255 | 2,325 | 2,230 | 2,320 | +4.74% | 4,413,500 | - | +5.36% | - | - |
12/10 | 2,235 | 2,275 | 2,210 | 2,215 | -1.77% | 1,909,500 | - | +0.77% | - | - |
12/09 | 2,260 | 2,290 | 2,240 | 2,255 | -1.96% | 2,370,000 | - | +2.59% | - | - |
12/08 | 2,255 | 2,300 | 2,255 | 2,300 | -1.29% | 2,973,700 | - | +4.93% | - | - |
12/07 | 2,335 | 2,360 | 2,310 | 2,330 | +2.64% | 3,177,700 | - | +6.54% | - | - |
12/04 | 2,295 | 2,305 | 2,240 | 2,270 | -0.87% | 3,047,700 | - | +4.08% | - | - |
12/03 | 2,180 | 2,290 | 2,180 | 2,290 | +5.77% | 3,678,400 | - | +5.09% | - | - |
12/02 | 2,140 | 2,195 | 2,125 | 2,165 | +1.64% | 2,178,600 | - | -0.64% | - | - |
12/01 | 2,000 | 2,135 | 1,998 | 2,130 | +5.45% | 3,542,000 | - | -2.65% | - | - |
11/30 | 1,988 | 2,040 | 1,981 | 2,020 | +4.83% | 2,681,100 | - | -8.06% | - | - |
11/27 | 2,015 | 2,020 | 1,925 | 1,927 | -7.13% | 4,812,500 | - | -12.65% | - | - |
11/26 | 2,080 | 2,135 | 2,070 | 2,075 | -2.12% | 2,161,200 | - | -6.57% | - | - |
11/25 | 2,040 | 2,130 | 2,015 | 2,120 | +1.92% | 2,941,000 | - | -4.85% | - | - |
11/24 | 2,165 | 2,175 | 2,065 | 2,080 | -3.7% | 1,905,100 | - | -6.85% | - | - |
11/20 | 2,115 | 2,175 | 2,110 | 2,160 | +0.23% | 1,526,900 | - | -3.53% | - | - |
11/19 | 2,180 | 2,180 | 2,130 | 2,155 | -0.69% | 2,083,200 | - | -3.84% | - | - |
11/18 | 2,205 | 2,215 | 2,145 | 2,170 | -1.14% | 1,548,500 | - | -3.13% | - | - |
11/17 | 2,210 | 2,260 | 2,185 | 2,195 | -0.45% | 1,955,900 | - | -2.05% | - | - |
11/16 | 2,245 | 2,270 | 2,185 | 2,205 | -1.34% | 1,760,600 | - | -1.39% | - | - |
11/13 | 2,295 | 2,320 | 2,230 | 2,235 | -3.66% | 2,842,700 | - | +0.31% | - | - |
11/12 | 2,300 | 2,350 | 2,300 | 2,320 | +1.31% | 2,129,400 | - | +4.69% | - | - |
11/11 | 2,325 | 2,330 | 2,270 | 2,290 | +0.22% | 1,629,500 | - | +4.23% | - | - |
11/10 | 2,345 | 2,360 | 2,275 | 2,285 | -0.65% | 2,375,300 | - | +4.86% | - | - |
11/09 | 2,245 | 2,340 | 2,230 | 2,300 | +2.68% | 2,374,900 | - | +6.33% | - | - |
11/06 | 2,270 | 2,275 | 2,220 | 2,240 | +0.9% | 1,389,600 | - | +4.33% | - | - |
11/05 | 2,215 | 2,230 | 2,175 | 2,220 | +0.45% | 2,214,100 | - | +3.98% | - | - |
11/04 | 2,165 | 2,220 | 2,150 | 2,210 | +4.74% | 2,285,600 | - | +4.1% | - | - |
11/02 | 2,105 | 2,130 | 2,100 | 2,110 | -3.43% | 2,076,800 | - | +0.05% | - | - |