株価チャート
2009/10/26～2010/03/31
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 | 1,685 | 1,685 | 1,653 | 1,665 | -1.77% | 1,800 | 79億5353万 | -1.94% | 7.66 | 0.56 |
| 03/30 | 1,700 | 1,700 | 1,683 | 1,695 | +0.59% | 700 | - | -0.24% | - | - |
| 03/29 | 1,766 | 1,766 | 1,677 | 1,685 | -4.53% | 2,600 | - | -0.71% | - | - |
| 03/26 | 1,749 | 1,765 | 1,700 | 1,765 | +2.98% | 3,400 | - | +4.07% | - | - |
| 03/25 | 1,750 | 1,750 | 1,714 | 1,714 | -2.06% | 3,400 | - | +1.3% | - | - |
| 03/24 | 1,750 | 1,790 | 1,734 | 1,750 | +0.57% | 4,500 | - | +3.61% | - | - |
| 03/23 | 1,726 | 1,740 | 1,704 | 1,740 | +0.81% | 2,000 | - | +3.2% | - | - |
| 03/19 | 1,700 | 1,726 | 1,682 | 1,726 | +1.53% | 2,500 | - | +2.62% | - | - |
| 03/18 | 1,701 | 1,701 | 1,700 | 1,700 | 0% | 200 | - | +1.31% | - | - |
| 03/17 | 1,739 | 1,739 | 1,700 | 1,700 | -2.3% | 600 | - | +1.43% | - | - |
| 03/16 | 1,710 | 1,740 | 1,686 | 1,740 | -0.57% | 1,100 | - | +3.88% | - | - |
| 03/15 | 1,704 | 1,750 | 1,704 | 1,750 | +2.94% | 300 | - | +4.67% | - | - |
| 03/12 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,400 | - | +1.98% | - | - |
| 03/11 | 1,703 | 1,710 | 1,699 | 1,700 | -0.18% | 700 | - | +2.04% | - | - |
| 03/10 | 1,676 | 1,703 | 1,676 | 1,703 | -0.12% | 200 | - | +2.47% | - | - |
| 03/09 | 1,700 | 1,705 | 1,661 | 1,705 | +1.01% | 2,200 | - | +2.83% | - | - |
| 03/08 | 1,678 | 1,688 | 1,678 | 1,688 | +2.18% | 900 | - | +1.93% | - | - |
| 03/05 | 1,652 | 1,652 | 1,652 | 1,652 | -1.67% | 100 | - | -0.18% | - | - |
| 03/03 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 700 | - | +1.51% | - | - |
| 03/02 | 1,670 | 1,670 | 1,670 | 1,670 | +1.15% | 500 | - | +0.91% | - | - |
| 03/01 | 1,650 | 1,651 | 1,650 | 1,651 | +0.06% | 1,200 | - | -0.24% | - | - |
| 02/26 | 1,694 | 1,694 | 1,650 | 1,650 | -0.78% | 1,400 | - | -0.3% | - | - |
| 02/25 | 1,670 | 1,670 | 1,663 | 1,663 | 0% | 3,300 | - | +0.48% | - | - |
| 02/24 | 1,663 | 1,663 | 1,653 | 1,663 | -1.77% | 1,900 | - | +0.48% | - | - |
| 02/23 | 1,690 | 1,693 | 1,670 | 1,693 | +0.77% | 3,300 | - | +2.3% | - | - |
| 02/22 | 1,670 | 1,680 | 1,670 | 1,680 | +1.33% | 500 | - | +1.63% | - | - |
| 02/19 | 1,658 | 1,658 | 1,658 | 1,658 | -0.12% | 1,100 | - | +0.3% | - | - |
| 02/18 | 1,658 | 1,660 | 1,658 | 1,660 | +0.3% | 1,700 | - | +0.36% | - | - |
| 02/17 | 1,669 | 1,670 | 1,655 | 1,655 | -0.3% | 2,400 | - | +0.06% | - | - |
| 02/16 | 1,660 | 1,660 | 1,660 | 1,660 | +0.55% | 300 | - | +0.36% | - | - |
| 02/15 | 1,651 | 1,651 | 1,651 | 1,651 | +0.06% | 1,500 | - | -0.12% | - | - |
| 02/12 | 1,631 | 1,651 | 1,631 | 1,650 | +1.23% | 1,800 | - | -0.12% | - | - |
| 02/10 | 1,650 | 1,650 | 1,630 | 1,630 | -1.21% | 200 | - | -1.39% | - | - |
| 02/05 | 1,665 | 1,665 | 1,650 | 1,650 | -0.9% | 600 | - | -0.24% | - | - |
| 02/04 | 1,667 | 1,667 | 1,665 | 1,665 | -0.24% | 500 | - | +0.6% | - | - |
| 02/03 | 1,668 | 1,669 | 1,656 | 1,669 | +3.02% | 700 | - | +0.79% | - | - |
| 02/02 | 1,649 | 1,649 | 1,620 | 1,620 | -3.51% | 500 | - | -2.17% | - | - |
| 02/01 | 1,679 | 1,679 | 1,679 | 1,679 | +5% | 300 | - | +1.45% | - | - |
| 01/29 | 1,599 | 1,599 | 1,599 | 1,599 | -0.06% | 100 | - | -3.09% | - | - |
| 01/28 | 1,650 | 1,650 | 1,560 | 1,600 | -3.56% | 1,700 | - | -2.85% | - | - |
| 01/27 | 1,660 | 1,660 | 1,650 | 1,659 | -0.06% | 800 | - | +0.97% | - | - |
| 01/26 | 1,694 | 1,694 | 1,660 | 1,660 | 0% | 1,100 | - | +1.34% | - | - |
| 01/25 | 1,696 | 1,696 | 1,660 | 1,660 | -0.6% | 2,900 | - | +1.65% | - | - |
| 01/22 | 1,669 | 1,670 | 1,668 | 1,670 | 0% | 1,400 | - | +2.64% | - | - |
| 01/21 | 1,651 | 1,670 | 1,640 | 1,670 | +0.91% | 1,100 | - | +3.02% | - | - |
| 01/20 | 1,653 | 1,660 | 1,653 | 1,655 | +0.12% | 500 | - | +2.54% | - | - |
| 01/19 | 1,670 | 1,670 | 1,653 | 1,653 | -0.42% | 400 | - | +2.93% | - | - |
| 01/18 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 200 | - | +3.81% | - | - |
| 01/15 | 1,660 | 1,688 | 1,641 | 1,660 | 0% | 1,200 | - | +4.27% | - | - |
| 01/14 | 1,689 | 1,690 | 1,660 | 1,660 | -1.19% | 300 | - | +4.73% | - | - |
| 01/12 | 1,680 | 1,700 | 1,680 | 1,680 | +0.12% | 800 | - | +6.46% | - | - |
| 01/07 | 1,679 | 1,679 | 1,658 | 1,678 | +1.7% | 1,000 | - | +7.08% | - | - |
| 01/06 | 1,680 | 1,680 | 1,650 | 1,650 | 0% | 200 | - | +5.97% | - | - |
| 01/05 | 1,699 | 1,699 | 1,650 | 1,650 | 0% | 1,100 | - | +6.66% | - | - |
| 01/04 | 1,725 | 1,725 | 1,650 | 1,650 | +0.92% | 1,100 | - | +7.14% | - | - |
| 2009 |
| 12/30 | 1,699 | 1,699 | 1,635 | 1,635 | -2.39% | 1,000 | - | +6.72% | - | - |
| 12/29 | 1,677 | 1,690 | 1,675 | 1,675 | +2.13% | 2,000 | - | +9.98% | - | - |
| 12/28 | 1,696 | 1,696 | 1,640 | 1,640 | -1.56% | 2,600 | - | +8.39% | - | - |
| 12/25 | 1,749 | 1,749 | 1,666 | 1,666 | -2.74% | 4,200 | - | +10.77% | - | - |
| 12/24 | 1,750 | 1,750 | 1,710 | 1,713 | +3.38% | 6,600 | - | +14.66% | - | - |
| 12/22 | 1,603 | 1,657 | 1,603 | 1,657 | +3.24% | 3,900 | - | +11.73% | - | - |
| 12/21 | 1,541 | 1,665 | 1,541 | 1,605 | +4.22% | 3,800 | - | +8.89% | - | - |
| 12/18 | 1,522 | 1,540 | 1,494 | 1,540 | +1.32% | 1,400 | - | +4.98% | - | - |
| 12/17 | 1,501 | 1,520 | 1,501 | 1,520 | +0.2% | 700 | - | +3.9% | - | - |
| 12/16 | 1,516 | 1,517 | 1,515 | 1,517 | +0.13% | 300 | - | +3.9% | - | - |
| 12/15 | 1,512 | 1,531 | 1,512 | 1,515 | -1.75% | 1,600 | - | +3.98% | - | - |
| 12/14 | 1,491 | 1,542 | 1,491 | 1,542 | +1.38% | 1,600 | - | +6.13% | - | - |
| 12/11 | 1,521 | 1,521 | 1,521 | 1,521 | +0.07% | 100 | - | +4.9% | - | - |
| 12/10 | 1,560 | 1,560 | 1,520 | 1,520 | +1.33% | 900 | - | +5.04% | - | - |
| 12/09 | 1,600 | 1,600 | 1,480 | 1,500 | +3.45% | 4,300 | - | +3.88% | - | - |
| 12/08 | 1,470 | 1,472 | 1,450 | 1,450 | -1.43% | 1,900 | - | +0.42% | - | - |
| 12/07 | 1,471 | 1,480 | 1,471 | 1,471 | -0.68% | 2,200 | - | +1.73% | - | - |
| 12/04 | 1,467 | 1,498 | 1,467 | 1,481 | 0% | 1,900 | - | +2.28% | - | - |
| 12/03 | 1,460 | 1,490 | 1,460 | 1,481 | -0.27% | 2,400 | - | +2.21% | - | - |
| 12/02 | 1,427 | 1,485 | 1,427 | 1,485 | +4.21% | 600 | - | +2.27% | - | - |
| 12/01 | 1,445 | 1,450 | 1,425 | 1,425 | 0% | 4,000 | - | -2.06% | - | - |
| 11/30 | 1,425 | 1,425 | 1,415 | 1,425 | +1.79% | 400 | - | -2.33% | - | - |
| 11/27 | 1,465 | 1,465 | 1,400 | 1,400 | -4.44% | 3,800 | - | -4.31% | - | - |
| 11/26 | 1,465 | 1,465 | 1,460 | 1,465 | +1.38% | 2,100 | - | -0.2% | - | - |
| 11/25 | 1,423 | 1,445 | 1,422 | 1,445 | +2.41% | 4,100 | - | -1.77% | - | - |
| 11/24 | 1,424 | 1,424 | 1,410 | 1,411 | -0.98% | 2,300 | - | -4.34% | - | - |
| 11/20 | 1,420 | 1,425 | 1,418 | 1,425 | +0.35% | 1,400 | - | -3.72% | - | - |
| 11/19 | 1,420 | 1,420 | 1,411 | 1,420 | -0.35% | 1,100 | - | -4.31% | - | - |
| 11/18 | 1,420 | 1,425 | 1,402 | 1,425 | +0.35% | 3,500 | - | -4.3% | - | - |
| 11/17 | 1,438 | 1,438 | 1,420 | 1,420 | -1.32% | 300 | - | -4.89% | - | - |
| 11/16 | 1,443 | 1,444 | 1,439 | 1,439 | 0% | 2,700 | - | -3.81% | - | - |
| 11/13 | 1,439 | 1,439 | 1,439 | 1,439 | 0% | 300 | - | -4% | - | - |
| 11/12 | 1,440 | 1,442 | 1,438 | 1,439 | -0.07% | 700 | - | -4.26% | - | - |
| 11/11 | 1,440 | 1,440 | 1,440 | 1,440 | +0.07% | 2,400 | - | -4.38% | - | - |
| 11/10 | 1,449 | 1,450 | 1,428 | 1,439 | +0.7% | 3,500 | - | -4.7% | - | - |
| 11/09 | 1,430 | 1,433 | 1,419 | 1,429 | -1.45% | 5,900 | - | -5.74% | - | - |
| 11/06 | 1,450 | 1,460 | 1,450 | 1,450 | 0% | 3,800 | - | -4.79% | - | - |
| 11/05 | 1,460 | 1,460 | 1,424 | 1,450 | -0.48% | 3,700 | - | -5.29% | - | - |
| 11/04 | 1,480 | 1,480 | 1,457 | 1,457 | -1.82% | 2,300 | - | -5.2% | - | - |
| 11/02 | 1,498 | 1,498 | 1,481 | 1,484 | -0.67% | 1,700 | - | -3.76% | - | - |
| 10/30 | 1,520 | 1,520 | 1,491 | 1,494 | -1.71% | 1,700 | - | -3.36% | - | - |
| 10/29 | 1,520 | 1,520 | 1,520 | 1,520 | -0.59% | 400 | - | -1.81% | - | - |
| 10/28 | 1,529 | 1,559 | 1,500 | 1,529 | -0.26% | 1,400 | - | -1.29% | - | - |
| 10/27 | 1,590 | 1,590 | 1,530 | 1,533 | -1.73% | 1,400 | - | -1.03% | - | - |
| 10/26 | 1,528 | 1,560 | 1,525 | 1,560 | +2.03% | 4,000 | - | +0.71% | - | - |
