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 | 2,078 | 2,078 | 2,033 | 2,040 | -1.02% | 430,300 | 2730億6808万 | +8.74% | - | 1.7 |
| 03/30 | 2,050 | 2,062 | 2,020 | 2,061 | +1.38% | 581,800 | - | +10.45% | - | - |
| 03/29 | 2,024 | 2,050 | 2,022 | 2,033 | +0.2% | 539,800 | - | +9.54% | - | - |
| 03/26 | 1,979 | 2,035 | 1,974 | 2,029 | +3.05% | 776,200 | - | +9.97% | - | - |
| 03/25 | 1,900 | 1,974 | 1,900 | 1,969 | +3.74% | 997,200 | - | +7.24% | - | - |
| 03/24 | 1,902 | 1,916 | 1,889 | 1,898 | +0.32% | 440,600 | - | +3.77% | - | - |
| 03/23 | 1,885 | 1,900 | 1,874 | 1,892 | -0.84% | 510,800 | - | +3.84% | - | - |
| 03/19 | 1,900 | 1,910 | 1,891 | 1,908 | +1.54% | 296,200 | - | +5.12% | - | - |
| 03/18 | 1,895 | 1,901 | 1,870 | 1,879 | -0.48% | 513,700 | - | +3.98% | - | - |
| 03/17 | 1,896 | 1,896 | 1,864 | 1,888 | +0.53% | 533,800 | - | +4.89% | - | - |
| 03/16 | 1,880 | 1,900 | 1,875 | 1,878 | -0.9% | 555,000 | - | +4.74% | - | - |
| 03/15 | 1,874 | 1,905 | 1,859 | 1,895 | -0.11% | 500,300 | - | +6.04% | - | - |
| 03/12 | 1,914 | 1,914 | 1,879 | 1,897 | -0.42% | 415,500 | - | +6.45% | - | - |
| 03/11 | 1,885 | 1,906 | 1,879 | 1,905 | +1.28% | 530,500 | - | +7.02% | - | - |
| 03/10 | 1,884 | 1,888 | 1,862 | 1,881 | -0.32% | 373,100 | - | +5.73% | - | - |
| 03/09 | 1,872 | 1,895 | 1,857 | 1,887 | +0.53% | 823,400 | - | +6.25% | - | - |
| 03/08 | 1,848 | 1,877 | 1,842 | 1,877 | +4.05% | 601,800 | - | +6.05% | - | - |
| 03/05 | 1,767 | 1,814 | 1,762 | 1,804 | +2.09% | 635,000 | - | +2.09% | - | - |
| 03/04 | 1,799 | 1,799 | 1,755 | 1,767 | -0.95% | 622,700 | - | +0.11% | - | - |
| 03/03 | 1,785 | 1,787 | 1,748 | 1,784 | 0% | 798,200 | - | +1.19% | - | - |
| 03/02 | 1,745 | 1,788 | 1,730 | 1,784 | +3.3% | 771,200 | - | +1.31% | - | - |
| 03/01 | 1,722 | 1,745 | 1,705 | 1,727 | +0.35% | 406,700 | - | -1.99% | - | - |
| 02/26 | 1,720 | 1,733 | 1,702 | 1,721 | -0.35% | 496,300 | - | -2.66% | - | - |
| 02/25 | 1,770 | 1,789 | 1,711 | 1,727 | -1.82% | 452,100 | - | -2.76% | - | - |
| 02/24 | 1,779 | 1,779 | 1,744 | 1,759 | -1.9% | 312,300 | - | -1.24% | - | - |
| 02/23 | 1,792 | 1,801 | 1,768 | 1,793 | -1.32% | 302,700 | - | +0.45% | - | - |
| 02/22 | 1,824 | 1,848 | 1,802 | 1,817 | +2.6% | 499,400 | - | +1.57% | - | - |
| 02/19 | 1,790 | 1,800 | 1,765 | 1,771 | -1.56% | 638,000 | - | -1.12% | - | - |
| 02/18 | 1,797 | 1,816 | 1,784 | 1,799 | +0.67% | 454,000 | - | +0.22% | - | - |
| 02/17 | 1,779 | 1,791 | 1,750 | 1,787 | +3.47% | 424,900 | - | -0.45% | - | - |
| 02/16 | 1,720 | 1,733 | 1,708 | 1,727 | +1.23% | 461,400 | - | -3.95% | - | - |
| 02/15 | 1,728 | 1,736 | 1,696 | 1,706 | -0.18% | 400,800 | - | -5.22% | - | - |
| 02/12 | 1,724 | 1,730 | 1,692 | 1,709 | +0.29% | 762,100 | - | -5.16% | - | - |
| 02/10 | 1,740 | 1,740 | 1,695 | 1,704 | -1.16% | 916,900 | - | -5.44% | - | - |
| 02/09 | 1,700 | 1,740 | 1,694 | 1,724 | -0.4% | 654,800 | - | -4.38% | - | - |
| 02/08 | 1,752 | 1,762 | 1,711 | 1,731 | -1.76% | 1,319,100 | - | -3.89% | - | - |
| 02/05 | 1,808 | 1,816 | 1,754 | 1,762 | -3.98% | 1,058,100 | - | -1.95% | - | - |
| 02/04 | 1,879 | 1,885 | 1,790 | 1,835 | -3.12% | 1,107,200 | - | +2.29% | - | - |
| 02/03 | 1,873 | 1,908 | 1,865 | 1,894 | +5.63% | 1,671,600 | - | +5.99% | - | - |
| 02/02 | 1,756 | 1,803 | 1,745 | 1,793 | +1.88% | 733,600 | - | +0.79% | - | - |
| 02/01 | 1,779 | 1,780 | 1,731 | 1,760 | -1.73% | 998,100 | - | -0.79% | - | - |
| 01/29 | 1,763 | 1,810 | 1,753 | 1,791 | +2.17% | 1,267,200 | - | +1.13% | - | - |
| 01/28 | 1,740 | 1,771 | 1,736 | 1,753 | +1.98% | 536,500 | - | -0.68% | - | - |
| 01/27 | 1,749 | 1,750 | 1,718 | 1,719 | -0.64% | 1,011,800 | - | -2.39% | - | - |
| 01/26 | 1,802 | 1,813 | 1,723 | 1,730 | -4.89% | 2,125,600 | - | -1.59% | - | - |
| 01/25 | 1,841 | 1,841 | 1,801 | 1,819 | -2.83% | 1,030,500 | - | +3.65% | - | - |
| 01/22 | 1,900 | 1,907 | 1,865 | 1,872 | -2.4% | 1,227,600 | - | +6.97% | - | - |
| 01/21 | 1,881 | 1,925 | 1,838 | 1,918 | +3.28% | 1,111,400 | - | +10.1% | - | - |
| 01/20 | 1,872 | 1,910 | 1,850 | 1,857 | +0.11% | 1,077,100 | - | +7.22% | - | - |
| 01/19 | 1,885 | 1,894 | 1,845 | 1,855 | -1.75% | 917,400 | - | +7.66% | - | - |
| 01/18 | 1,871 | 1,893 | 1,865 | 1,888 | +0.91% | 886,200 | - | +10.09% | - | - |
| 01/15 | 1,864 | 1,880 | 1,844 | 1,871 | +0.38% | 1,196,500 | - | +9.61% | - | - |
| 01/14 | 1,777 | 1,880 | 1,777 | 1,864 | +3.27% | 1,557,400 | - | +9.71% | - | - |
| 01/13 | 1,856 | 1,865 | 1,801 | 1,805 | -2.7% | 1,261,200 | - | +6.93% | - | - |
| 01/12 | 1,812 | 1,864 | 1,800 | 1,855 | +4.15% | 1,092,400 | - | +10.48% | - | - |
| 01/08 | 1,760 | 1,793 | 1,750 | 1,781 | +1.25% | 629,100 | - | +7.03% | - | - |
| 01/07 | 1,750 | 1,762 | 1,735 | 1,759 | +3.05% | 1,233,200 | - | +6.54% | - | - |
| 01/06 | 1,715 | 1,720 | 1,692 | 1,707 | -1.5% | 621,400 | - | +4.21% | - | - |
| 01/05 | 1,710 | 1,749 | 1,687 | 1,733 | +3.65% | 1,388,700 | - | +6.78% | - | - |
| 01/04 | 1,631 | 1,675 | 1,629 | 1,672 | +2.08% | 246,600 | - | +3.85% | - | - |
| 2009 |
| 12/30 | 1,677 | 1,681 | 1,638 | 1,638 | -1.97% | 579,400 | - | +2.44% | - | - |
| 12/29 | 1,666 | 1,683 | 1,656 | 1,671 | -0.3% | 323,400 | - | +5.23% | - | - |
| 12/28 | 1,675 | 1,690 | 1,665 | 1,676 | -0.06% | 417,100 | - | +6.21% | - | - |
| 12/25 | 1,689 | 1,702 | 1,671 | 1,677 | -0.3% | 359,600 | - | +7.02% | - | - |
| 12/24 | 1,682 | 1,691 | 1,653 | 1,682 | 0% | 949,700 | - | +7.96% | - | - |
| 12/22 | 1,642 | 1,702 | 1,642 | 1,682 | +2.69% | 806,300 | - | +8.59% | - | - |
| 12/21 | 1,644 | 1,648 | 1,632 | 1,638 | -0.67% | 235,100 | - | +6.23% | - | - |
| 12/18 | 1,640 | 1,658 | 1,613 | 1,649 | +0.43% | 613,200 | - | +7.29% | - | - |
| 12/17 | 1,680 | 1,680 | 1,630 | 1,642 | -1.85% | 934,900 | - | +7.18% | - | - |
| 12/16 | 1,698 | 1,724 | 1,653 | 1,673 | -0.48% | 652,000 | - | +9.63% | - | - |
| 12/15 | 1,680 | 1,697 | 1,668 | 1,681 | +0.36% | 1,033,400 | - | +10.66% | - | - |
| 12/14 | 1,685 | 1,689 | 1,658 | 1,675 | +0.42% | 709,600 | - | +10.85% | - | - |
| 12/11 | 1,674 | 1,678 | 1,636 | 1,668 | +2.52% | 894,800 | - | +10.98% | - | - |
| 12/10 | 1,630 | 1,662 | 1,612 | 1,627 | -1.99% | 686,300 | - | +8.76% | - | - |
| 12/09 | 1,648 | 1,664 | 1,621 | 1,660 | -1.07% | 903,600 | - | +11.33% | - | - |
| 12/08 | 1,700 | 1,714 | 1,653 | 1,678 | +0.24% | 1,418,000 | - | +12.92% | - | - |
| 12/07 | 1,650 | 1,695 | 1,641 | 1,674 | +4.49% | 1,783,300 | - | +12.88% | - | - |
| 12/04 | 1,610 | 1,645 | 1,562 | 1,602 | +1.59% | 1,225,300 | - | +8.46% | - | - |
| 12/03 | 1,503 | 1,580 | 1,492 | 1,577 | +6.34% | 988,600 | - | +6.77% | - | - |
| 12/02 | 1,482 | 1,490 | 1,452 | 1,483 | +1.44% | 691,300 | - | +0.14% | - | - |
| 12/01 | 1,421 | 1,462 | 1,405 | 1,462 | +2.89% | 722,500 | - | -1.88% | - | - |
| 11/30 | 1,385 | 1,421 | 1,373 | 1,421 | +5.65% | 631,000 | - | -5.2% | - | - |
| 11/27 | 1,399 | 1,401 | 1,342 | 1,345 | -4.41% | 594,300 | - | -10.93% | - | - |
| 11/26 | 1,380 | 1,420 | 1,375 | 1,407 | +2.18% | 935,000 | - | -7.68% | - | - |
| 11/25 | 1,348 | 1,388 | 1,340 | 1,377 | -0.07% | 912,700 | - | -10.29% | - | - |
| 11/24 | 1,386 | 1,406 | 1,369 | 1,378 | -1.99% | 386,400 | - | -10.92% | - | - |
| 11/20 | 1,381 | 1,406 | 1,377 | 1,406 | -0.99% | 705,100 | - | -9.81% | - | - |
| 11/19 | 1,463 | 1,463 | 1,404 | 1,420 | -1.8% | 532,300 | - | -9.67% | - | - |
| 11/18 | 1,437 | 1,461 | 1,429 | 1,446 | -0.62% | 463,800 | - | -8.54% | - | - |
| 11/17 | 1,480 | 1,500 | 1,446 | 1,455 | -2.74% | 494,700 | - | -8.55% | - | - |
| 11/16 | 1,539 | 1,539 | 1,488 | 1,496 | -0.99% | 360,300 | - | -6.44% | - | - |
| 11/13 | 1,530 | 1,535 | 1,462 | 1,511 | -1.88% | 1,025,600 | - | -5.8% | - | - |
| 11/12 | 1,510 | 1,546 | 1,497 | 1,540 | +4.05% | 937,700 | - | -4.11% | - | - |
| 11/11 | 1,480 | 1,508 | 1,480 | 1,480 | -1.33% | 320,100 | - | -7.9% | - | - |
| 11/10 | 1,530 | 1,540 | 1,495 | 1,500 | +1.35% | 475,000 | - | -6.83% | - | - |
| 11/09 | 1,484 | 1,507 | 1,459 | 1,480 | -0.27% | 617,800 | - | -8.25% | - | - |
| 11/06 | 1,500 | 1,520 | 1,480 | 1,484 | -0.74% | 849,700 | - | -8.4% | - | - |
| 11/05 | 1,506 | 1,536 | 1,482 | 1,495 | -0.33% | 726,500 | - | -8.34% | - | - |
| 11/04 | 1,512 | 1,518 | 1,482 | 1,500 | -2.22% | 758,300 | - | -8.54% | - | - |
| 11/02 | 1,530 | 1,546 | 1,511 | 1,534 | -4.13% | 517,600 | - | -7.03% | - | - |
