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 | 1,135 | 1,140 | 1,130 | 1,132 | -0.26% | 616,200 | 3206億1576万 | +0.89% | 15.82 | 1.36 |
| 03/30 | 1,122 | 1,137 | 1,110 | 1,135 | +1.25% | 1,379,800 | - | +1.25% | - | - |
| 03/29 | 1,138 | 1,140 | 1,111 | 1,121 | -1.84% | 948,800 | - | +0.18% | - | - |
| 03/26 | 1,139 | 1,143 | 1,127 | 1,142 | +0.62% | 1,453,700 | - | +2.33% | - | - |
| 03/25 | 1,126 | 1,144 | 1,124 | 1,135 | +0.53% | 1,434,500 | - | +1.98% | - | - |
| 03/24 | 1,104 | 1,129 | 1,103 | 1,129 | +2.36% | 1,442,700 | - | +1.71% | - | - |
| 03/23 | 1,105 | 1,107 | 1,094 | 1,103 | -0.81% | 1,026,700 | - | -0.36% | - | - |
| 03/19 | 1,123 | 1,126 | 1,102 | 1,112 | -0.71% | 1,225,100 | - | +0.63% | - | - |
| 03/18 | 1,126 | 1,138 | 1,117 | 1,120 | -1.15% | 1,394,600 | - | +1.63% | - | - |
| 03/17 | 1,123 | 1,138 | 1,122 | 1,133 | +0.89% | 740,000 | - | +3.19% | - | - |
| 03/16 | 1,133 | 1,139 | 1,122 | 1,123 | -0.8% | 667,800 | - | +2.65% | - | - |
| 03/15 | 1,137 | 1,139 | 1,125 | 1,132 | -0.26% | 583,000 | - | +3.76% | - | - |
| 03/12 | 1,136 | 1,145 | 1,131 | 1,135 | -0.18% | 1,160,400 | - | +4.51% | - | - |
| 03/11 | 1,130 | 1,140 | 1,130 | 1,137 | +0.53% | 542,400 | - | +4.99% | - | - |
| 03/10 | 1,124 | 1,144 | 1,123 | 1,131 | -0.09% | 1,185,000 | - | +4.92% | - | - |
| 03/09 | 1,133 | 1,135 | 1,124 | 1,132 | -0.18% | 659,000 | - | +5.4% | - | - |
| 03/08 | 1,136 | 1,140 | 1,124 | 1,134 | +0.09% | 864,300 | - | +5.98% | - | - |
| 03/05 | 1,129 | 1,137 | 1,124 | 1,133 | +1.34% | 1,014,000 | - | +6.38% | - | - |
| 03/04 | 1,130 | 1,130 | 1,109 | 1,118 | -1.24% | 722,200 | - | +5.27% | - | - |
| 03/03 | 1,104 | 1,134 | 1,102 | 1,132 | +1.89% | 1,232,200 | - | +6.89% | - | - |
| 03/02 | 1,069 | 1,111 | 1,069 | 1,111 | +2.11% | 982,000 | - | +5.11% | - | - |
| 03/01 | 1,091 | 1,102 | 1,085 | 1,088 | -0.82% | 760,600 | - | +3.03% | - | - |
| 02/26 | 1,091 | 1,104 | 1,081 | 1,097 | -0.81% | 1,109,900 | - | +3.88% | - | - |
| 02/25 | 1,100 | 1,116 | 1,091 | 1,106 | +2.12% | 1,619,800 | - | +4.64% | - | - |
| 02/24 | 1,078 | 1,086 | 1,068 | 1,083 | -1.37% | 1,387,200 | - | +2.46% | - | - |
| 02/23 | 1,106 | 1,111 | 1,092 | 1,098 | +1.86% | 1,964,000 | - | +3.68% | - | - |
| 02/22 | 1,057 | 1,093 | 1,057 | 1,078 | +2.18% | 690,400 | - | +1.6% | - | - |
| 02/19 | 1,065 | 1,068 | 1,051 | 1,055 | -1.49% | 579,700 | - | -0.75% | - | - |
| 02/18 | 1,048 | 1,079 | 1,045 | 1,071 | +1.32% | 1,024,600 | - | +0.47% | - | - |
| 02/17 | 1,058 | 1,065 | 1,045 | 1,057 | -0.09% | 753,400 | - | -1.12% | - | - |
| 02/16 | 1,053 | 1,064 | 1,042 | 1,058 | -0.28% | 746,500 | - | -1.31% | - | - |
| 02/15 | 1,037 | 1,072 | 1,033 | 1,061 | +2.71% | 1,541,400 | - | -1.3% | - | - |
| 02/12 | 1,004 | 1,038 | 1,000 | 1,033 | +2.89% | 1,820,600 | - | -4.17% | - | - |
| 02/10 | 1,026 | 1,027 | 994 | 1,004 | -3.09% | 1,516,000 | - | -7.21% | - | - |
| 02/09 | 1,029 | 1,066 | 1,025 | 1,036 | -2.17% | 1,754,500 | - | -4.6% | - | - |
| 02/08 | 1,045 | 1,090 | 1,045 | 1,059 | +4.96% | 2,795,200 | - | -2.84% | - | - |
| 02/05 | 1,012 | 1,020 | 1,005 | 1,009 | -3.17% | 1,047,700 | - | -7.6% | - | - |
| 02/04 | 1,054 | 1,069 | 1,028 | 1,042 | +1.76% | 1,008,200 | - | -5.01% | - | - |
| 02/03 | 1,025 | 1,037 | 1,022 | 1,024 | -0.29% | 649,000 | - | -6.91% | - | - |
| 02/02 | 1,040 | 1,040 | 1,023 | 1,027 | -0.1% | 868,500 | - | -7.06% | - | - |
| 02/01 | 1,010 | 1,033 | 992 | 1,028 | +0.98% | 1,092,700 | - | -7.3% | - | - |
| 01/29 | 1,046 | 1,049 | 1,013 | 1,018 | -4.05% | 993,700 | - | -8.54% | - | - |
| 01/28 | 1,048 | 1,068 | 1,037 | 1,061 | +1.24% | 873,400 | - | -5.01% | - | - |
| 01/27 | 1,069 | 1,070 | 1,047 | 1,048 | -2.24% | 1,184,400 | - | -6.43% | - | - |
| 01/26 | 1,081 | 1,098 | 1,068 | 1,072 | -1.47% | 831,100 | - | -4.54% | - | - |
| 01/25 | 1,105 | 1,107 | 1,085 | 1,088 | +0.46% | 733,500 | - | -3.37% | - | - |
| 01/22 | 1,102 | 1,107 | 1,074 | 1,083 | -3.13% | 1,166,700 | - | -3.99% | - | - |
| 01/21 | 1,100 | 1,120 | 1,098 | 1,118 | -0.09% | 770,800 | - | -0.97% | - | - |
| 01/20 | 1,135 | 1,135 | 1,115 | 1,119 | -1.06% | 499,700 | - | -0.97% | - | - |
| 01/19 | 1,136 | 1,139 | 1,127 | 1,131 | -0.35% | 414,700 | - | +0.09% | - | - |
| 01/18 | 1,136 | 1,141 | 1,130 | 1,135 | -0.87% | 462,400 | - | +0.44% | - | - |
| 01/15 | 1,135 | 1,148 | 1,128 | 1,145 | +0.97% | 1,284,300 | - | +1.42% | - | - |
| 01/14 | 1,134 | 1,138 | 1,129 | 1,134 | +0.18% | 672,000 | - | +0.44% | - | - |
| 01/13 | 1,136 | 1,137 | 1,126 | 1,132 | -0.09% | 929,800 | - | +0.27% | - | - |
| 01/12 | 1,130 | 1,136 | 1,121 | 1,133 | +0.18% | 815,000 | - | +0.27% | - | - |
| 01/08 | 1,132 | 1,137 | 1,123 | 1,131 | -0.35% | 689,900 | - | +0.18% | - | - |
| 01/07 | 1,134 | 1,144 | 1,129 | 1,135 | +0.53% | 899,600 | - | +0.44% | - | - |
| 01/06 | 1,115 | 1,132 | 1,103 | 1,129 | +0.8% | 845,600 | - | +0.09% | - | - |
| 01/05 | 1,133 | 1,137 | 1,117 | 1,120 | -0.27% | 962,500 | - | -0.44% | - | - |
| 01/04 | 1,125 | 1,132 | 1,123 | 1,123 | +0.81% | 391,900 | - | -0.18% | - | - |
| 2009 |
| 12/30 | 1,127 | 1,131 | 1,113 | 1,114 | -1.42% | 507,800 | - | -0.8% | - | - |
| 12/29 | 1,135 | 1,137 | 1,128 | 1,130 | 0% | 522,000 | - | +0.62% | - | - |
| 12/28 | 1,127 | 1,136 | 1,127 | 1,130 | -0.18% | 511,600 | - | +0.71% | - | - |
| 12/25 | 1,132 | 1,138 | 1,129 | 1,132 | -0.44% | 376,600 | - | +0.89% | - | - |
| 12/24 | 1,133 | 1,140 | 1,127 | 1,137 | +0.98% | 820,900 | - | +1.52% | - | - |
| 12/22 | 1,125 | 1,133 | 1,124 | 1,126 | +0.63% | 821,300 | - | +0.63% | - | - |
| 12/21 | 1,134 | 1,134 | 1,116 | 1,119 | -1.24% | 567,100 | - | -0.09% | - | - |
| 12/18 | 1,140 | 1,142 | 1,121 | 1,133 | -0.35% | 622,900 | - | +1.16% | - | - |
| 12/17 | 1,140 | 1,146 | 1,132 | 1,137 | -0.18% | 898,400 | - | +1.43% | - | - |
| 12/16 | 1,134 | 1,146 | 1,130 | 1,139 | +0.71% | 839,000 | - | +1.52% | - | - |
| 12/15 | 1,128 | 1,137 | 1,115 | 1,131 | +0.98% | 765,700 | - | +0.71% | - | - |
| 12/14 | 1,147 | 1,147 | 1,107 | 1,120 | -0.62% | 655,100 | - | -0.36% | - | - |
| 12/11 | 1,125 | 1,131 | 1,117 | 1,127 | +0.9% | 736,000 | - | 0% | - | - |
| 12/10 | 1,129 | 1,150 | 1,114 | 1,117 | -2.36% | 915,700 | - | -1.24% | - | - |
| 12/09 | 1,123 | 1,154 | 1,122 | 1,144 | +2.6% | 1,791,400 | - | +0.7% | - | - |
| 12/08 | 1,128 | 1,140 | 1,108 | 1,115 | -1.41% | 808,400 | - | -2.28% | - | - |
| 12/07 | 1,134 | 1,134 | 1,117 | 1,131 | -0.18% | 797,000 | - | -1.57% | - | - |
| 12/04 | 1,152 | 1,152 | 1,122 | 1,133 | -1.65% | 774,900 | - | -1.9% | - | - |
| 12/03 | 1,141 | 1,154 | 1,130 | 1,152 | +2.22% | 1,458,300 | - | -0.86% | - | - |
| 12/02 | 1,136 | 1,138 | 1,111 | 1,127 | -0.97% | 1,079,500 | - | -3.34% | - | - |
| 12/01 | 1,114 | 1,142 | 1,113 | 1,138 | +4.02% | 1,631,500 | - | -2.82% | - | - |
| 11/30 | 1,081 | 1,106 | 1,080 | 1,094 | +2.92% | 1,547,800 | - | -6.81% | - | - |
| 11/27 | 1,080 | 1,091 | 1,058 | 1,063 | -3.8% | 1,044,500 | - | -9.99% | - | - |
| 11/26 | 1,090 | 1,119 | 1,087 | 1,105 | +1.1% | 745,600 | - | -6.99% | - | - |
| 11/25 | 1,094 | 1,095 | 1,083 | 1,093 | -0.91% | 658,100 | - | -8.46% | - | - |
| 11/24 | 1,093 | 1,110 | 1,081 | 1,103 | 0% | 920,200 | - | -8.01% | - | - |
| 11/20 | 1,122 | 1,142 | 1,096 | 1,103 | -1.69% | 1,342,200 | - | -8.39% | - | - |
| 11/19 | 1,113 | 1,125 | 1,090 | 1,122 | +2% | 1,395,200 | - | -7.2% | - | - |
| 11/18 | 1,091 | 1,104 | 1,080 | 1,100 | -0.99% | 1,076,200 | - | -9.39% | - | - |
| 11/17 | 1,128 | 1,137 | 1,095 | 1,111 | -1.86% | 1,172,600 | - | -8.93% | - | - |
| 11/16 | 1,130 | 1,144 | 1,127 | 1,132 | +0.18% | 960,700 | - | -7.59% | - | - |
| 11/13 | 1,143 | 1,154 | 1,126 | 1,130 | -2.08% | 969,500 | - | -7.98% | - | - |
| 11/12 | 1,179 | 1,183 | 1,147 | 1,154 | -0.43% | 1,386,900 | - | -6.03% | - | - |
| 11/11 | 1,197 | 1,206 | 1,148 | 1,159 | -1.53% | 1,564,200 | - | -5.46% | - | - |
| 11/10 | 1,159 | 1,205 | 1,152 | 1,177 | +1.38% | 1,359,000 | - | -3.92% | - | - |
| 11/09 | 1,170 | 1,171 | 1,128 | 1,161 | -1.86% | 1,908,800 | - | -4.99% | - | - |
| 11/06 | 1,238 | 1,240 | 1,164 | 1,183 | -3.82% | 1,918,400 | - | -3.19% | - | - |
| 11/05 | 1,233 | 1,251 | 1,221 | 1,230 | -1.52% | 1,161,600 | - | +0.74% | - | - |
| 11/04 | 1,256 | 1,269 | 1,227 | 1,249 | -1.34% | 1,410,900 | - | +2.55% | - | - |
| 11/02 | 1,257 | 1,284 | 1,247 | 1,266 | -2.39% | 1,300,300 | - | +4.28% | - | - |
