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 | 1,117 | 1,124 | 1,095 | 1,104 | +0.82% | 2,989,400 | 3548億3222万 | +13% | - | 1.2 |
03/30 | 1,081 | 1,098 | 1,068 | 1,095 | +2.15% | 2,604,200 | - | +12.77% | - | - |
03/29 | 1,048 | 1,074 | 1,042 | 1,072 | +2.29% | 1,448,700 | - | +10.86% | - | - |
03/26 | 1,051 | 1,059 | 1,026 | 1,048 | +0.96% | 2,387,200 | - | +8.83% | - | - |
03/25 | 1,024 | 1,049 | 1,021 | 1,038 | +3.39% | 3,227,600 | - | +7.79% | - | - |
03/24 | 968 | 1,008 | 968 | 1,004 | +3.83% | 3,280,500 | - | +4.37% | - | - |
03/23 | 973 | 973 | 962 | 967 | -0.82% | 697,300 | - | +0.62% | - | - |
03/19 | 973 | 977 | 970 | 975 | +0.83% | 785,300 | - | +1.46% | - | - |
03/18 | 979 | 984 | 965 | 967 | -1.23% | 1,258,200 | - | +0.52% | - | - |
03/17 | 963 | 983 | 960 | 979 | +2.09% | 2,067,200 | - | +1.66% | - | - |
03/16 | 959 | 965 | 955 | 959 | -0.72% | 813,500 | - | -0.31% | - | - |
03/15 | 967 | 969 | 962 | 966 | +0.63% | 1,263,000 | - | +0.31% | - | - |
03/12 | 973 | 973 | 947 | 960 | -0.1% | 4,987,400 | - | -0.31% | - | - |
03/11 | 951 | 964 | 951 | 961 | +1.16% | 1,593,900 | - | -0.31% | - | - |
03/10 | 943 | 954 | 940 | 950 | +1.6% | 1,744,300 | - | -1.96% | - | - |
03/09 | 940 | 946 | 934 | 935 | -3.01% | 3,537,500 | - | -3.81% | - | - |
03/08 | 956 | 970 | 949 | 964 | +2.44% | 2,196,100 | - | -1.23% | - | - |
03/05 | 936 | 949 | 932 | 941 | +1.07% | 1,687,400 | - | -3.88% | - | - |
03/04 | 912 | 938 | 904 | 931 | +2.31% | 3,415,900 | - | -5.48% | - | - |
03/03 | 924 | 928 | 904 | 910 | -4.11% | 3,905,600 | - | -8.08% | - | - |
03/02 | 940 | 952 | 933 | 949 | 0% | 1,108,100 | - | -4.81% | - | - |
03/01 | 949 | 954 | 937 | 949 | +1.61% | 1,383,100 | - | -5.48% | - | - |
02/26 | 940 | 944 | 930 | 934 | -0.74% | 1,789,500 | - | -7.62% | - | - |
02/25 | 943 | 960 | 933 | 941 | +0.32% | 3,770,900 | - | -7.84% | - | - |
02/24 | 933 | 951 | 917 | 938 | +0.43% | 3,936,800 | - | -9.02% | - | - |
02/23 | 968 | 971 | 911 | 934 | -6.6% | 6,587,000 | - | -10.28% | - | - |
02/22 | 1,001 | 1,024 | 997 | 1,000 | +1.73% | 2,048,400 | - | -4.94% | - | - |
02/19 | 1,025 | 1,044 | 975 | 983 | -4.47% | 1,885,700 | - | -7.35% | - | - |
02/18 | 1,043 | 1,043 | 1,011 | 1,029 | +0.49% | 1,498,700 | - | -3.92% | - | - |
02/17 | 987 | 1,025 | 980 | 1,024 | +5.13% | 1,185,500 | - | -4.92% | - | - |
02/16 | 982 | 990 | 970 | 974 | -0.71% | 774,800 | - | -10.15% | - | - |
02/15 | 995 | 997 | 973 | 981 | -1.6% | 691,200 | - | -10.16% | - | - |
02/12 | 1,008 | 1,015 | 974 | 997 | +0.91% | 1,928,300 | - | -9.28% | - | - |
02/10 | 985 | 1,013 | 980 | 988 | +2.6% | 2,736,500 | - | -10.67% | - | - |
02/09 | 948 | 970 | 939 | 963 | 0% | 1,901,900 | - | -13.55% | - | - |
02/08 | 955 | 982 | 950 | 963 | -1.33% | 1,843,800 | - | -14.25% | - | - |
02/05 | 954 | 989 | 951 | 976 | -1.81% | 2,843,500 | - | -13.78% | - | - |
02/04 | 1,054 | 1,061 | 986 | 994 | -7.1% | 3,935,500 | - | -12.81% | - | - |
02/03 | 1,053 | 1,085 | 1,053 | 1,070 | +2.69% | 1,716,500 | - | -6.79% | - | - |
02/02 | 1,040 | 1,059 | 1,037 | 1,042 | +1.66% | 1,616,100 | - | -9.55% | - | - |
02/01 | 1,045 | 1,045 | 1,002 | 1,025 | -0.58% | 2,252,100 | - | -11.49% | - | - |
01/29 | 1,066 | 1,067 | 1,026 | 1,031 | -5.33% | 2,315,200 | - | -11.35% | - | - |
01/28 | 1,075 | 1,111 | 1,067 | 1,089 | +2.16% | 1,978,300 | - | -6.68% | - | - |
01/27 | 1,090 | 1,090 | 1,063 | 1,066 | -2.2% | 1,467,400 | - | -8.81% | - | - |
01/26 | 1,116 | 1,133 | 1,076 | 1,090 | -2.33% | 1,778,800 | - | -6.92% | - | - |
01/25 | 1,102 | 1,120 | 1,089 | 1,116 | -1.41% | 2,076,100 | - | -4.86% | - | - |
01/22 | 1,127 | 1,145 | 1,107 | 1,132 | -4.63% | 3,128,300 | - | -3.58% | - | - |
01/21 | 1,141 | 1,202 | 1,141 | 1,187 | +0.59% | 2,145,500 | - | +1.02% | - | - |
01/20 | 1,199 | 1,220 | 1,177 | 1,180 | -1.26% | 1,182,100 | - | +0.77% | - | - |
01/19 | 1,201 | 1,204 | 1,189 | 1,195 | -1.4% | 948,100 | - | +2.58% | - | - |
01/18 | 1,196 | 1,218 | 1,188 | 1,212 | -0.82% | 1,233,100 | - | +4.66% | - | - |
01/15 | 1,197 | 1,227 | 1,185 | 1,222 | -0.41% | 2,168,900 | - | +6.08% | - | - |
01/14 | 1,200 | 1,247 | 1,185 | 1,227 | +4.43% | 2,319,500 | - | +7.16% | - | - |
01/13 | 1,164 | 1,188 | 1,164 | 1,175 | -1.59% | 972,800 | - | +3.52% | - | - |
01/12 | 1,170 | 1,200 | 1,168 | 1,194 | +0.84% | 1,220,000 | - | +6.04% | - | - |
01/08 | 1,178 | 1,195 | 1,165 | 1,184 | +1.89% | 2,327,700 | - | +6.28% | - | - |
01/07 | 1,163 | 1,175 | 1,144 | 1,162 | -0.6% | 1,336,800 | - | +5.44% | - | - |
01/06 | 1,177 | 1,187 | 1,161 | 1,169 | -1.76% | 1,537,200 | - | +7.35% | - | - |
01/05 | 1,188 | 1,203 | 1,177 | 1,190 | +0.17% | 1,858,600 | - | +10.59% | - | - |
01/04 | 1,199 | 1,204 | 1,186 | 1,188 | +0.25% | 649,100 | - | +11.86% | - | - |
2009 |
12/30 | 1,188 | 1,198 | 1,169 | 1,185 | -0.17% | 868,900 | - | +12.86% | - | - |
12/29 | 1,188 | 1,191 | 1,175 | 1,187 | +0.59% | 1,060,200 | - | +14.35% | - | - |
12/28 | 1,167 | 1,187 | 1,166 | 1,180 | +0.25% | 1,227,400 | - | +14.9% | - | - |
12/25 | 1,185 | 1,187 | 1,165 | 1,177 | -0.42% | 883,200 | - | +15.73% | - | - |
12/24 | 1,143 | 1,192 | 1,143 | 1,182 | +1.63% | 1,681,100 | - | +17.15% | - | - |
12/22 | 1,141 | 1,163 | 1,131 | 1,163 | +2.65% | 1,061,300 | - | +16.3% | - | - |
12/21 | 1,144 | 1,148 | 1,127 | 1,133 | +1.43% | 865,600 | - | +14.21% | - | - |
12/18 | 1,115 | 1,124 | 1,095 | 1,117 | -1.93% | 2,035,200 | - | +13.29% | - | - |
12/17 | 1,159 | 1,165 | 1,134 | 1,139 | 0% | 975,700 | - | +16.22% | - | - |
12/16 | 1,166 | 1,184 | 1,133 | 1,139 | -0.18% | 1,815,400 | - | +16.94% | - | - |
12/15 | 1,122 | 1,141 | 1,107 | 1,141 | -0.44% | 1,744,400 | - | +17.87% | - | - |
12/14 | 1,081 | 1,148 | 1,076 | 1,146 | +4.28% | 3,307,800 | - | +19.25% | - | - |
12/11 | 1,062 | 1,112 | 1,058 | 1,099 | +6.7% | 7,025,800 | - | +15.32% | - | - |
12/10 | 1,016 | 1,072 | 1,010 | 1,030 | +1.08% | 2,709,700 | - | +8.88% | - | - |
12/09 | 1,042 | 1,048 | 1,008 | 1,019 | -2.39% | 1,898,300 | - | +8.06% | - | - |
12/08 | 1,030 | 1,053 | 1,022 | 1,044 | -1.42% | 2,324,900 | - | +11.18% | - | - |
12/07 | 1,025 | 1,070 | 1,014 | 1,059 | +7.51% | 2,580,000 | - | +13.02% | - | - |
12/04 | 942 | 986 | 932 | 985 | +4.68% | 1,884,800 | - | +5.69% | - | - |
12/03 | 905 | 950 | 905 | 941 | +6.21% | 1,812,900 | - | +0.97% | - | - |
12/02 | 875 | 898 | 868 | 886 | +0.11% | 1,199,500 | - | -5.24% | - | - |
12/01 | 848 | 887 | 836 | 885 | +4.49% | 2,375,200 | - | -6.05% | - | - |
11/30 | 836 | 860 | 836 | 847 | +2.54% | 1,557,800 | - | -10.56% | - | - |
11/27 | 832 | 848 | 816 | 826 | -3.39% | 2,318,900 | - | -13.33% | - | - |
11/26 | 857 | 870 | 847 | 855 | -2.51% | 1,436,800 | - | -11.03% | - | - |
11/25 | 862 | 881 | 850 | 877 | -1.68% | 2,303,700 | - | -9.4% | - | - |
11/24 | 906 | 910 | 885 | 892 | -2.62% | 1,636,300 | - | -8.42% | - | - |
11/20 | 905 | 919 | 891 | 916 | -2.03% | 1,752,800 | - | -6.44% | - | - |
11/19 | 974 | 974 | 928 | 935 | -3.01% | 1,706,800 | - | -4.88% | - | - |
11/18 | 958 | 979 | 954 | 964 | +0.84% | 931,700 | - | -2.33% | - | - |
11/17 | 981 | 985 | 954 | 956 | -1.54% | 785,900 | - | -3.53% | - | - |
11/16 | 961 | 979 | 940 | 971 | 0% | 1,409,400 | - | -2.31% | - | - |
11/13 | 962 | 990 | 948 | 971 | -0.31% | 2,064,500 | - | -2.41% | - | - |
11/12 | 979 | 987 | 967 | 974 | -0.61% | 1,608,200 | - | -2.31% | - | - |
11/11 | 984 | 989 | 972 | 980 | -1.41% | 2,023,600 | - | -1.61% | - | - |
11/10 | 990 | 1,010 | 984 | 994 | +3.22% | 1,722,700 | - | 0% | - | - |
11/09 | 952 | 966 | 924 | 963 | +1.48% | 1,470,300 | - | -3.02% | - | - |
11/06 | 958 | 968 | 941 | 949 | +1.17% | 1,334,900 | - | -4.53% | - | - |
11/05 | 947 | 974 | 912 | 938 | +0.11% | 2,000,900 | - | -6.01% | - | - |
11/04 | 928 | 949 | 907 | 937 | +0.21% | 1,922,500 | - | -6.49% | - | - |
11/02 | 932 | 937 | 908 | 935 | -4.79% | 1,967,600 | - | -7.15% | - | - |