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 | 1,349 | 1,409 | 1,349 | 1,360 | +0.82% | 96,400 | 1090億6520万 | +10.84% | 5.86 | 0.86 |
| 03/30 | 1,325 | 1,366 | 1,305 | 1,349 | +2.98% | 176,900 | - | +10.66% | - | - |
| 03/29 | 1,281 | 1,320 | 1,279 | 1,310 | +2.58% | 103,000 | - | +8% | - | - |
| 03/26 | 1,295 | 1,295 | 1,272 | 1,277 | -1.39% | 98,500 | - | +5.71% | - | - |
| 03/25 | 1,280 | 1,295 | 1,260 | 1,295 | +1.73% | 76,700 | - | +7.38% | - | - |
| 03/24 | 1,248 | 1,275 | 1,235 | 1,273 | +2.58% | 118,200 | - | +5.73% | - | - |
| 03/23 | 1,240 | 1,244 | 1,231 | 1,241 | +2.99% | 67,100 | - | +3.33% | - | - |
| 03/19 | 1,216 | 1,251 | 1,205 | 1,205 | -2.03% | 88,800 | - | +0.42% | - | - |
| 03/18 | 1,239 | 1,249 | 1,230 | 1,230 | +0.41% | 54,600 | - | +2.5% | - | - |
| 03/17 | 1,205 | 1,245 | 1,205 | 1,225 | +2.34% | 78,500 | - | +2.68% | - | - |
| 03/16 | 1,211 | 1,220 | 1,186 | 1,197 | -3.86% | 70,500 | - | +0.93% | - | - |
| 03/15 | 1,240 | 1,245 | 1,235 | 1,245 | +0.4% | 33,700 | - | +5.6% | - | - |
| 03/12 | 1,229 | 1,258 | 1,222 | 1,240 | +1.14% | 38,300 | - | +5.71% | - | - |
| 03/11 | 1,220 | 1,230 | 1,217 | 1,226 | +1.24% | 61,000 | - | +4.88% | - | - |
| 03/10 | 1,220 | 1,220 | 1,206 | 1,211 | -1.38% | 32,500 | - | +3.86% | - | - |
| 03/09 | 1,176 | 1,233 | 1,173 | 1,228 | +6.14% | 61,000 | - | +5.59% | - | - |
| 03/08 | 1,195 | 1,195 | 1,150 | 1,157 | -3.18% | 51,700 | - | -0.17% | - | - |
| 03/05 | 1,226 | 1,230 | 1,190 | 1,195 | -1.57% | 27,400 | - | +3.28% | - | - |
| 03/04 | 1,195 | 1,238 | 1,190 | 1,214 | +2.02% | 61,400 | - | +5.02% | - | - |
| 03/03 | 1,175 | 1,200 | 1,147 | 1,190 | +1.28% | 81,600 | - | +3.12% | - | - |
| 03/02 | 1,168 | 1,186 | 1,168 | 1,175 | +0.6% | 18,800 | - | +1.91% | - | - |
| 03/01 | 1,150 | 1,169 | 1,140 | 1,168 | +1.21% | 11,900 | - | +1.13% | - | - |
| 02/26 | 1,152 | 1,169 | 1,125 | 1,154 | -1.11% | 31,000 | - | -0.26% | - | - |
| 02/25 | 1,154 | 1,170 | 1,150 | 1,167 | +1.92% | 16,600 | - | +0.52% | - | - |
| 02/24 | 1,110 | 1,169 | 1,110 | 1,145 | -2.14% | 35,200 | - | -1.72% | - | - |
| 02/23 | 1,194 | 1,194 | 1,153 | 1,170 | -2.09% | 10,600 | - | 0% | - | - |
| 02/22 | 1,162 | 1,200 | 1,140 | 1,195 | +0.5% | 13,800 | - | +1.79% | - | - |
| 02/19 | 1,220 | 1,220 | 1,186 | 1,189 | -2.78% | 23,900 | - | +0.93% | - | - |
| 02/18 | 1,249 | 1,249 | 1,222 | 1,223 | -0.57% | 17,200 | - | +3.38% | - | - |
| 02/17 | 1,220 | 1,238 | 1,215 | 1,230 | +2.33% | 55,500 | - | +3.71% | - | - |
| 02/16 | 1,250 | 1,250 | 1,180 | 1,202 | -0.99% | 53,700 | - | +1.01% | - | - |
| 02/15 | 1,185 | 1,237 | 1,173 | 1,214 | +1.34% | 33,500 | - | +1.59% | - | - |
| 02/12 | 1,094 | 1,250 | 1,094 | 1,198 | +12.59% | 86,800 | - | -0.17% | - | - |
| 02/10 | 1,053 | 1,070 | 1,047 | 1,064 | +1.62% | 14,300 | - | -11.63% | - | - |
| 02/09 | 1,018 | 1,069 | 1,018 | 1,047 | +1.85% | 57,300 | - | -13.61% | - | - |
| 02/08 | 1,098 | 1,098 | 1,004 | 1,028 | -6.97% | 86,000 | - | -15.6% | - | - |
| 02/05 | 1,115 | 1,115 | 1,098 | 1,105 | -2.99% | 39,300 | - | -9.65% | - | - |
| 02/04 | 1,145 | 1,145 | 1,125 | 1,139 | +0.44% | 25,400 | - | -7.02% | - | - |
| 02/03 | 1,142 | 1,142 | 1,130 | 1,134 | -0.96% | 22,500 | - | -7.5% | - | - |
| 02/02 | 1,148 | 1,150 | 1,135 | 1,145 | +2.42% | 17,500 | - | -6.68% | - | - |
| 02/01 | 1,120 | 1,125 | 1,115 | 1,118 | -0.45% | 20,100 | - | -8.96% | - | - |
| 01/29 | 1,180 | 1,180 | 1,110 | 1,123 | -3.36% | 58,600 | - | -8.77% | - | - |
| 01/28 | 1,150 | 1,177 | 1,150 | 1,162 | 0% | 28,800 | - | -5.83% | - | - |
| 01/27 | 1,175 | 1,175 | 1,160 | 1,162 | -1.53% | 30,200 | - | -5.91% | - | - |
| 01/26 | 1,206 | 1,249 | 1,155 | 1,180 | -2.72% | 48,800 | - | -4.38% | - | - |
| 01/25 | 1,213 | 1,213 | 1,200 | 1,213 | 0% | 13,100 | - | -1.46% | - | - |
| 01/22 | 1,240 | 1,250 | 1,200 | 1,213 | -2.96% | 29,700 | - | -1.3% | - | - |
| 01/21 | 1,259 | 1,267 | 1,243 | 1,250 | -1.57% | 13,000 | - | +1.96% | - | - |
| 01/20 | 1,250 | 1,280 | 1,250 | 1,270 | +0.47% | 19,400 | - | +3.93% | - | - |
| 01/19 | 1,273 | 1,273 | 1,252 | 1,264 | -0.86% | 16,400 | - | +3.78% | - | - |
| 01/18 | 1,285 | 1,285 | 1,260 | 1,275 | -2.15% | 21,000 | - | +4.94% | - | - |
| 01/15 | 1,325 | 1,330 | 1,290 | 1,303 | -0.15% | 40,700 | - | +7.42% | - | - |
| 01/14 | 1,290 | 1,309 | 1,281 | 1,305 | +0.31% | 44,400 | - | +7.67% | - | - |
| 01/13 | 1,315 | 1,315 | 1,291 | 1,301 | -2.18% | 22,000 | - | +7.34% | - | - |
| 01/12 | 1,312 | 1,335 | 1,280 | 1,330 | 0% | 31,700 | - | +9.74% | - | - |
| 01/08 | 1,333 | 1,364 | 1,316 | 1,330 | 0% | 60,100 | - | +10.01% | - | - |
| 01/07 | 1,308 | 1,330 | 1,273 | 1,330 | +1.53% | 62,800 | - | +10.56% | - | - |
| 01/06 | 1,271 | 1,315 | 1,271 | 1,310 | +3.31% | 92,900 | - | +9.35% | - | - |
| 01/05 | 1,213 | 1,300 | 1,213 | 1,268 | +6.2% | 114,600 | - | +6.38% | - | - |
| 01/04 | 1,162 | 1,195 | 1,160 | 1,194 | +3.65% | 18,800 | - | +0.34% | - | - |
| 2009 |
| 12/30 | 1,149 | 1,176 | 1,148 | 1,152 | 0% | 14,300 | - | -3.19% | - | - |
| 12/29 | 1,163 | 1,167 | 1,150 | 1,152 | -0.86% | 9,500 | - | -3.36% | - | - |
| 12/28 | 1,156 | 1,176 | 1,151 | 1,162 | +0.52% | 10,200 | - | -2.68% | - | - |
| 12/25 | 1,198 | 1,198 | 1,136 | 1,156 | -2.12% | 32,900 | - | -3.1% | - | - |
| 12/24 | 1,196 | 1,219 | 1,174 | 1,181 | -0.84% | 23,100 | - | -0.67% | - | - |
| 12/22 | 1,200 | 1,248 | 1,191 | 1,191 | +0.34% | 29,500 | - | +0.51% | - | - |
| 12/21 | 1,198 | 1,200 | 1,175 | 1,187 | -0.25% | 21,500 | - | +0.42% | - | - |
| 12/18 | 1,122 | 1,222 | 1,115 | 1,190 | +4.39% | 77,300 | - | +0.93% | - | - |
| 12/17 | 1,140 | 1,157 | 1,116 | 1,140 | +1.97% | 30,200 | - | -2.9% | - | - |
| 12/16 | 1,140 | 1,140 | 1,115 | 1,118 | -2.87% | 17,500 | - | -4.93% | - | - |
| 12/15 | 1,130 | 1,151 | 1,111 | 1,151 | -0.09% | 22,500 | - | -2.21% | - | - |
| 12/14 | 1,150 | 1,159 | 1,130 | 1,152 | +0.17% | 12,600 | - | -1.87% | - | - |
| 12/11 | 1,150 | 1,176 | 1,127 | 1,150 | -0.86% | 19,700 | - | -1.96% | - | - |
| 12/10 | 1,152 | 1,168 | 1,130 | 1,160 | -2.03% | 39,800 | - | -0.94% | - | - |
| 12/09 | 1,202 | 1,202 | 1,162 | 1,184 | -3.11% | 16,700 | - | +1.37% | - | - |
| 12/08 | 1,273 | 1,273 | 1,213 | 1,222 | -5.12% | 29,700 | - | +4.71% | - | - |
| 12/07 | 1,319 | 1,325 | 1,272 | 1,288 | -1.68% | 83,500 | - | +10.37% | - | - |
| 12/04 | 1,289 | 1,310 | 1,280 | 1,310 | +1.63% | 131,800 | - | +13.13% | - | - |
| 12/03 | 1,260 | 1,300 | 1,240 | 1,289 | +3.12% | 154,400 | - | +11.99% | - | - |
| 12/02 | 1,192 | 1,250 | 1,192 | 1,250 | +4.17% | 46,000 | - | +8.79% | - | - |
| 12/01 | 1,204 | 1,208 | 1,172 | 1,200 | +0.33% | 28,600 | - | +4.35% | - | - |
| 11/30 | 1,199 | 1,204 | 1,137 | 1,196 | +3.37% | 53,700 | - | +3.73% | - | - |
| 11/27 | 1,191 | 1,191 | 1,139 | 1,157 | -4.54% | 33,200 | - | +0.17% | - | - |
| 11/26 | 1,200 | 1,212 | 1,178 | 1,212 | +1.42% | 25,100 | - | +4.39% | - | - |
| 11/25 | 1,216 | 1,217 | 1,172 | 1,195 | -0.91% | 41,900 | - | +2.49% | - | - |
| 11/24 | 1,202 | 1,238 | 1,175 | 1,206 | +0.58% | 55,100 | - | +2.9% | - | - |
| 11/20 | 1,136 | 1,239 | 1,120 | 1,199 | +5.18% | 83,600 | - | +2.22% | - | - |
| 11/19 | 1,079 | 1,145 | 1,060 | 1,140 | +6.64% | 69,100 | - | -2.9% | - | - |
| 11/18 | 1,060 | 1,111 | 1,053 | 1,069 | +0.47% | 93,400 | - | -9.25% | - | - |
| 11/17 | 1,100 | 1,125 | 1,051 | 1,064 | -5.67% | 109,400 | - | -10.29% | - | - |
| 11/16 | 1,140 | 1,140 | 1,125 | 1,128 | +1.62% | 106,500 | - | -5.76% | - | - |
| 11/13 | 1,140 | 1,155 | 1,103 | 1,110 | +5.21% | 138,800 | - | -7.81% | - | - |
| 11/12 | 1,238 | 1,240 | 1,055 | 1,055 | -11.94% | 114,600 | - | -13.1% | - | - |
| 11/11 | 1,158 | 1,205 | 1,148 | 1,198 | +6.02% | 70,600 | - | -2.2% | - | - |
| 11/10 | 1,143 | 1,160 | 1,120 | 1,130 | +3.67% | 35,100 | - | -8.28% | - | - |
| 11/09 | 1,130 | 1,130 | 1,064 | 1,090 | -2.24% | 12,100 | - | -11.81% | - | - |
| 11/06 | 1,143 | 1,143 | 1,111 | 1,115 | +1.09% | 28,100 | - | -10.51% | - | - |
| 11/05 | 1,100 | 1,135 | 1,060 | 1,103 | +0.27% | 71,300 | - | -12.53% | - | - |
| 11/04 | 1,135 | 1,149 | 1,081 | 1,100 | -4.68% | 93,500 | - | -13.52% | - | - |
| 11/02 | 1,137 | 1,179 | 1,133 | 1,154 | -4.63% | 90,300 | - | -10.26% | - | - |
