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 | 2,200 | 2,203 | 2,155 | 2,170 | -1.18% | 1,251,300 | 5188億9257万 | +6.63% | 147.5 | 1.69 |
| 03/30 | 2,200 | 2,215 | 2,173 | 2,196 | +1.15% | 1,597,800 | - | +8.39% | - | - |
| 03/29 | 2,148 | 2,198 | 2,125 | 2,171 | +0.6% | 1,122,800 | - | +7.69% | - | - |
| 03/26 | 2,108 | 2,163 | 2,108 | 2,158 | +3.85% | 1,263,500 | - | +7.68% | - | - |
| 03/25 | 2,029 | 2,078 | 2,029 | 2,078 | +1.37% | 773,800 | - | +4.21% | - | - |
| 03/24 | 2,052 | 2,064 | 2,024 | 2,050 | +1.28% | 764,200 | - | +3.27% | - | - |
| 03/23 | 2,041 | 2,065 | 2,024 | 2,024 | -2.46% | 975,600 | - | +2.43% | - | - |
| 03/19 | 2,007 | 2,075 | 2,007 | 2,075 | +3.75% | 1,413,900 | - | +5.44% | - | - |
| 03/18 | 2,009 | 2,011 | 2,000 | 2,000 | -0.1% | 1,046,700 | - | +2.09% | - | - |
| 03/17 | 2,006 | 2,015 | 2,002 | 2,002 | 0% | 1,056,200 | - | +2.51% | - | - |
| 03/16 | 2,018 | 2,018 | 1,992 | 2,002 | -0.79% | 1,027,600 | - | +2.77% | - | - |
| 03/15 | 2,056 | 2,060 | 2,001 | 2,018 | -0.59% | 1,192,600 | - | +3.86% | - | - |
| 03/12 | 2,070 | 2,072 | 2,029 | 2,030 | -1.46% | 1,179,800 | - | +4.75% | - | - |
| 03/11 | 2,120 | 2,132 | 2,038 | 2,060 | +0.88% | 2,149,100 | - | +6.51% | - | - |
| 03/10 | 2,040 | 2,056 | 2,026 | 2,042 | +1.79% | 980,600 | - | +5.8% | - | - |
| 03/09 | 2,091 | 2,091 | 2,001 | 2,006 | -4.2% | 1,544,700 | - | +4.21% | - | - |
| 03/08 | 2,110 | 2,135 | 2,079 | 2,094 | +1.65% | 2,010,300 | - | +9.06% | - | - |
| 03/05 | 1,979 | 2,060 | 1,975 | 2,060 | +5.21% | 1,477,300 | - | +7.97% | - | - |
| 03/04 | 1,955 | 1,988 | 1,941 | 1,958 | +0.2% | 1,095,600 | - | +3.43% | - | - |
| 03/03 | 1,955 | 1,967 | 1,934 | 1,954 | 0% | 684,800 | - | +3.72% | - | - |
| 03/02 | 1,952 | 1,960 | 1,927 | 1,954 | +1.09% | 495,500 | - | +4.05% | - | - |
| 03/01 | 1,947 | 1,956 | 1,917 | 1,933 | -0.15% | 670,100 | - | +3.26% | - | - |
| 02/26 | 1,955 | 1,969 | 1,917 | 1,936 | -0.36% | 1,159,000 | - | +3.7% | - | - |
| 02/25 | 1,984 | 1,992 | 1,938 | 1,943 | -0.46% | 1,465,800 | - | +4.35% | - | - |
| 02/24 | 1,912 | 1,952 | 1,912 | 1,952 | +0.05% | 811,700 | - | +5.23% | - | - |
| 02/23 | 1,953 | 1,956 | 1,924 | 1,951 | -0.1% | 649,700 | - | +5.57% | - | - |
| 02/22 | 1,925 | 1,958 | 1,907 | 1,953 | +4.1% | 1,429,500 | - | +5.97% | - | - |
| 02/19 | 1,910 | 1,923 | 1,874 | 1,876 | -0.79% | 838,900 | - | +2.07% | - | - |
| 02/18 | 1,850 | 1,895 | 1,834 | 1,891 | +1.94% | 917,300 | - | +3.05% | - | - |
| 02/17 | 1,868 | 1,880 | 1,844 | 1,855 | +1.48% | 736,400 | - | +1.31% | - | - |
| 02/16 | 1,858 | 1,868 | 1,813 | 1,828 | -0.05% | 1,244,400 | - | -0.11% | - | - |
| 02/15 | 1,823 | 1,845 | 1,823 | 1,829 | -0.87% | 1,220,500 | - | 0% | - | - |
| 02/12 | 1,866 | 1,874 | 1,817 | 1,845 | -0.7% | 1,200,600 | - | +0.99% | - | - |
| 02/10 | 1,860 | 1,890 | 1,843 | 1,858 | -0.27% | 814,100 | - | +1.98% | - | - |
| 02/09 | 1,861 | 1,896 | 1,843 | 1,863 | -1.17% | 587,500 | - | +2.59% | - | - |
| 02/08 | 1,867 | 1,899 | 1,858 | 1,885 | -1.05% | 743,800 | - | +4.2% | - | - |
| 02/05 | 1,843 | 1,906 | 1,838 | 1,905 | -0.94% | 1,449,200 | - | +5.83% | - | - |
| 02/04 | 1,950 | 1,962 | 1,914 | 1,923 | -1.38% | 1,524,400 | - | +7.37% | - | - |
| 02/03 | 1,950 | 1,974 | 1,940 | 1,950 | +1.3% | 1,544,600 | - | +9.55% | - | - |
| 02/02 | 1,927 | 1,944 | 1,890 | 1,925 | +2.89% | 1,876,000 | - | +8.94% | - | - |
| 02/01 | 1,833 | 1,878 | 1,805 | 1,871 | +4% | 2,020,900 | - | +6.55% | - | - |
| 01/29 | 1,809 | 1,845 | 1,757 | 1,799 | +5.95% | 3,055,300 | - | +2.98% | - | - |
| 01/28 | 1,725 | 1,742 | 1,698 | 1,698 | -1.57% | 1,365,500 | - | -2.36% | - | - |
| 01/27 | 1,797 | 1,800 | 1,725 | 1,725 | -4.01% | 814,400 | - | -0.63% | - | - |
| 01/26 | 1,829 | 1,861 | 1,791 | 1,797 | -0.5% | 1,130,700 | - | +3.75% | - | - |
| 01/25 | 1,818 | 1,818 | 1,793 | 1,806 | -0.71% | 725,100 | - | +4.63% | - | - |
| 01/22 | 1,819 | 1,823 | 1,789 | 1,819 | +0.83% | 1,258,900 | - | +5.88% | - | - |
| 01/21 | 1,748 | 1,808 | 1,742 | 1,804 | +1.52% | 1,213,100 | - | +5.62% | - | - |
| 01/20 | 1,780 | 1,791 | 1,751 | 1,777 | +0.57% | 800,900 | - | +4.65% | - | - |
| 01/19 | 1,810 | 1,816 | 1,763 | 1,767 | -3.44% | 863,600 | - | +4.56% | - | - |
| 01/18 | 1,830 | 1,845 | 1,820 | 1,830 | -0.05% | 711,700 | - | +8.86% | - | - |
| 01/15 | 1,840 | 1,845 | 1,794 | 1,831 | +2.06% | 2,502,500 | - | +9.51% | - | - |
| 01/14 | 1,822 | 1,830 | 1,782 | 1,794 | +0.22% | 1,438,200 | - | +7.94% | - | - |
| 01/13 | 1,800 | 1,825 | 1,780 | 1,790 | -1.86% | 816,200 | - | +8.35% | - | - |
| 01/12 | 1,800 | 1,835 | 1,794 | 1,824 | +1% | 1,143,300 | - | +11.08% | - | - |
| 01/08 | 1,805 | 1,865 | 1,795 | 1,806 | +0.89% | 940,900 | - | +10.93% | - | - |
| 01/07 | 1,740 | 1,829 | 1,725 | 1,790 | +4.25% | 1,895,600 | - | +10.77% | - | - |
| 01/06 | 1,710 | 1,724 | 1,696 | 1,717 | +1.3% | 492,400 | - | +7.18% | - | - |
| 01/05 | 1,694 | 1,711 | 1,694 | 1,695 | +0.24% | 735,900 | - | +6.6% | - | - |
| 01/04 | 1,667 | 1,698 | 1,667 | 1,691 | +1.74% | 446,400 | - | +7.03% | - | - |
| 2009 |
| 12/30 | 1,680 | 1,709 | 1,662 | 1,662 | -1.19% | 916,300 | - | +5.86% | - | - |
| 12/29 | 1,642 | 1,682 | 1,642 | 1,682 | +2.5% | 694,500 | - | +7.82% | - | - |
| 12/28 | 1,641 | 1,660 | 1,630 | 1,641 | +1.05% | 361,300 | - | +5.87% | - | - |
| 12/25 | 1,675 | 1,675 | 1,624 | 1,624 | -2.17% | 419,300 | - | +5.25% | - | - |
| 12/24 | 1,680 | 1,687 | 1,651 | 1,660 | +1.03% | 974,200 | - | +8.07% | - | - |
| 12/22 | 1,639 | 1,671 | 1,627 | 1,643 | +1.86% | 702,900 | - | +7.46% | - | - |
| 12/21 | 1,620 | 1,641 | 1,609 | 1,613 | -0.31% | 383,300 | - | +5.7% | - | - |
| 12/18 | 1,595 | 1,630 | 1,571 | 1,618 | 0% | 726,700 | - | +6.24% | - | - |
| 12/17 | 1,648 | 1,663 | 1,616 | 1,618 | -2.41% | 1,097,200 | - | +6.52% | - | - |
| 12/16 | 1,650 | 1,810 | 1,613 | 1,658 | +3.17% | 1,411,900 | - | +9.51% | - | - |
| 12/15 | 1,550 | 1,623 | 1,540 | 1,607 | +3.08% | 1,329,200 | - | +6.64% | - | - |
| 12/14 | 1,563 | 1,573 | 1,543 | 1,559 | -0.26% | 711,200 | - | +3.86% | - | - |
| 12/11 | 1,562 | 1,610 | 1,545 | 1,563 | -0.13% | 860,700 | - | +4.34% | - | - |
| 12/10 | 1,567 | 1,587 | 1,521 | 1,565 | +1.16% | 920,000 | - | +4.82% | - | - |
| 12/09 | 1,590 | 1,593 | 1,547 | 1,547 | -2.95% | 621,300 | - | +3.83% | - | - |
| 12/08 | 1,547 | 1,595 | 1,547 | 1,594 | +1.08% | 489,900 | - | +7.05% | - | - |
| 12/07 | 1,579 | 1,592 | 1,561 | 1,577 | +1.81% | 375,400 | - | +6.05% | - | - |
| 12/04 | 1,550 | 1,580 | 1,526 | 1,549 | -0.26% | 435,000 | - | +4.45% | - | - |
| 12/03 | 1,518 | 1,560 | 1,502 | 1,553 | +5.07% | 735,900 | - | +4.72% | - | - |
| 12/02 | 1,470 | 1,488 | 1,433 | 1,478 | -1.47% | 499,400 | - | -0.27% | - | - |
| 12/01 | 1,450 | 1,502 | 1,422 | 1,500 | +3.73% | 539,900 | - | +0.94% | - | - |
| 11/30 | 1,420 | 1,446 | 1,407 | 1,446 | +2.48% | 841,500 | - | -2.76% | - | - |
| 11/27 | 1,409 | 1,427 | 1,393 | 1,411 | -1.47% | 621,900 | - | -5.43% | - | - |
| 11/26 | 1,409 | 1,454 | 1,409 | 1,432 | -1.17% | 557,900 | - | -4.41% | - | - |
| 11/25 | 1,427 | 1,464 | 1,419 | 1,449 | +3.43% | 831,900 | - | -3.59% | - | - |
| 11/24 | 1,437 | 1,459 | 1,401 | 1,401 | -2.51% | 387,700 | - | -6.97% | - | - |
| 11/20 | 1,428 | 1,442 | 1,400 | 1,437 | -2.11% | 877,300 | - | -5.02% | - | - |
| 11/19 | 1,450 | 1,469 | 1,432 | 1,468 | +0.62% | 546,600 | - | -3.23% | - | - |
| 11/18 | 1,468 | 1,504 | 1,458 | 1,459 | -1.95% | 660,000 | - | -3.95% | - | - |
| 11/17 | 1,534 | 1,546 | 1,483 | 1,488 | -4% | 625,700 | - | -2.3% | - | - |
| 11/16 | 1,549 | 1,568 | 1,510 | 1,550 | 0% | 627,700 | - | +1.57% | - | - |
| 11/13 | 1,524 | 1,556 | 1,509 | 1,550 | +1.64% | 1,093,600 | - | +1.57% | - | - |
| 11/12 | 1,481 | 1,530 | 1,471 | 1,525 | +2.21% | 1,142,000 | - | 0% | - | - |
| 11/11 | 1,513 | 1,515 | 1,476 | 1,492 | +1.29% | 932,100 | - | -2.16% | - | - |
| 11/10 | 1,482 | 1,494 | 1,459 | 1,473 | +0.75% | 464,200 | - | -3.47% | - | - |
| 11/09 | 1,460 | 1,474 | 1,424 | 1,462 | -0.61% | 424,800 | - | -4.38% | - | - |
| 11/06 | 1,465 | 1,479 | 1,445 | 1,471 | +1.03% | 889,600 | - | -4.04% | - | - |
| 11/05 | 1,503 | 1,519 | 1,438 | 1,456 | -1.89% | 674,200 | - | -5.58% | - | - |
| 11/04 | 1,526 | 1,526 | 1,466 | 1,484 | -1.72% | 956,000 | - | -4.38% | - | - |
| 11/02 | 1,524 | 1,545 | 1,480 | 1,510 | -2.83% | 1,098,400 | - | -3.21% | - | - |
