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 | 1,650 | 1,669 | 1,622 | 1,661 | +2.53% | 56,600 | 295億6580万 | +23.4% | - | 1.18 |
| 03/30 | 1,545 | 1,620 | 1,540 | 1,620 | +5.61% | 57,600 | - | +21.53% | - | - |
| 03/29 | 1,480 | 1,541 | 1,469 | 1,534 | +2.95% | 73,100 | - | +16.12% | - | - |
| 03/26 | 1,403 | 1,495 | 1,403 | 1,490 | +6.66% | 76,300 | - | +13.57% | - | - |
| 03/25 | 1,380 | 1,405 | 1,373 | 1,397 | +2.72% | 41,400 | - | +6.97% | - | - |
| 03/24 | 1,349 | 1,360 | 1,342 | 1,360 | +1.49% | 25,700 | - | +4.62% | - | - |
| 03/23 | 1,330 | 1,347 | 1,330 | 1,340 | +0.75% | 10,100 | - | +3.55% | - | - |
| 03/19 | 1,335 | 1,347 | 1,320 | 1,330 | +0.23% | 28,500 | - | +3.26% | - | - |
| 03/18 | 1,320 | 1,331 | 1,310 | 1,327 | +0.3% | 17,800 | - | +3.43% | - | - |
| 03/17 | 1,298 | 1,323 | 1,292 | 1,323 | +2.72% | 22,200 | - | +3.52% | - | - |
| 03/16 | 1,288 | 1,293 | 1,278 | 1,288 | +0.16% | 16,700 | - | +1.18% | - | - |
| 03/15 | 1,280 | 1,286 | 1,272 | 1,286 | +0.23% | 12,200 | - | +1.34% | - | - |
| 03/12 | 1,268 | 1,283 | 1,257 | 1,283 | +0.39% | 42,900 | - | +1.42% | - | - |
| 03/11 | 1,280 | 1,290 | 1,270 | 1,278 | +0.79% | 14,300 | - | +1.11% | - | - |
| 03/10 | 1,295 | 1,295 | 1,268 | 1,268 | -0.86% | 15,300 | - | +0.48% | - | - |
| 03/09 | 1,286 | 1,294 | 1,270 | 1,279 | -0.93% | 25,000 | - | +1.75% | - | - |
| 03/08 | 1,294 | 1,299 | 1,280 | 1,291 | -0.23% | 43,900 | - | +3.12% | - | - |
| 03/05 | 1,279 | 1,315 | 1,279 | 1,294 | +1.25% | 14,500 | - | +3.52% | - | - |
| 03/04 | 1,296 | 1,310 | 1,272 | 1,278 | -2.96% | 16,200 | - | +2.49% | - | - |
| 03/03 | 1,279 | 1,320 | 1,250 | 1,317 | +5.36% | 28,400 | - | +5.87% | - | - |
| 03/02 | 1,252 | 1,265 | 1,241 | 1,250 | -0.64% | 13,600 | - | +0.81% | - | - |
| 03/01 | 1,281 | 1,285 | 1,258 | 1,258 | -2.86% | 17,600 | - | +1.37% | - | - |
| 02/26 | 1,300 | 1,305 | 1,279 | 1,295 | -0.38% | 25,200 | - | +4.44% | - | - |
| 02/25 | 1,332 | 1,332 | 1,293 | 1,300 | -0.15% | 17,800 | - | +5.01% | - | - |
| 02/24 | 1,320 | 1,340 | 1,302 | 1,302 | -3.2% | 26,600 | - | +5.34% | - | - |
| 02/23 | 1,320 | 1,350 | 1,309 | 1,345 | +2.99% | 24,700 | - | +9.17% | - | - |
| 02/22 | 1,287 | 1,329 | 1,287 | 1,306 | +0.08% | 15,100 | - | +6.35% | - | - |
| 02/19 | 1,318 | 1,347 | 1,303 | 1,305 | -3.19% | 23,800 | - | +6.44% | - | - |
| 02/18 | 1,271 | 1,348 | 1,271 | 1,348 | +7.84% | 59,200 | - | +10.13% | - | - |
| 02/17 | 1,218 | 1,285 | 1,218 | 1,250 | +2.63% | 53,200 | - | +2.46% | - | - |
| 02/16 | 1,204 | 1,220 | 1,199 | 1,218 | +2.35% | 16,200 | - | -0.16% | - | - |
| 02/15 | 1,201 | 1,202 | 1,182 | 1,190 | -1% | 20,300 | - | -2.46% | - | - |
| 02/12 | 1,210 | 1,210 | 1,188 | 1,202 | +1.43% | 22,100 | - | -1.48% | - | - |
| 02/10 | 1,201 | 1,219 | 1,182 | 1,185 | -1.25% | 21,000 | - | -2.95% | - | - |
| 02/09 | 1,192 | 1,200 | 1,179 | 1,200 | 0% | 24,600 | - | -1.72% | - | - |
| 02/08 | 1,200 | 1,229 | 1,200 | 1,200 | +0.59% | 18,600 | - | -1.72% | - | - |
| 02/05 | 1,215 | 1,226 | 1,189 | 1,193 | -5.17% | 31,400 | - | -2.13% | - | - |
| 02/04 | 1,238 | 1,258 | 1,204 | 1,258 | +4.14% | 15,600 | - | +3.2% | - | - |
| 02/03 | 1,155 | 1,233 | 1,155 | 1,208 | +4.59% | 25,400 | - | -0.66% | - | - |
| 02/02 | 1,133 | 1,185 | 1,133 | 1,155 | -0.6% | 12,200 | - | -5.02% | - | - |
| 02/01 | 1,161 | 1,183 | 1,124 | 1,162 | -4.75% | 17,200 | - | -4.6% | - | - |
| 01/29 | 1,217 | 1,244 | 1,211 | 1,220 | -1.53% | 16,600 | - | +0.08% | - | - |
| 01/28 | 1,204 | 1,250 | 1,204 | 1,239 | +2.91% | 11,000 | - | +2.06% | - | - |
| 01/27 | 1,212 | 1,222 | 1,195 | 1,204 | -0.58% | 28,800 | - | -0.33% | - | - |
| 01/26 | 1,262 | 1,265 | 1,211 | 1,211 | -4.04% | 8,400 | - | +0.58% | - | - |
| 01/25 | 1,260 | 1,268 | 1,231 | 1,262 | +1.94% | 17,400 | - | +5.25% | - | - |
| 01/22 | 1,240 | 1,241 | 1,223 | 1,238 | -1.12% | 11,500 | - | +3.95% | - | - |
| 01/21 | 1,249 | 1,257 | 1,232 | 1,252 | +1.13% | 19,500 | - | +5.83% | - | - |
| 01/20 | 1,221 | 1,250 | 1,221 | 1,238 | +1.23% | 8,000 | - | +5.45% | - | - |
| 01/19 | 1,250 | 1,250 | 1,220 | 1,223 | -1.77% | 14,200 | - | +5.07% | - | - |
| 01/18 | 1,240 | 1,245 | 1,210 | 1,245 | -0.4% | 21,800 | - | +7.7% | - | - |
| 01/15 | 1,227 | 1,250 | 1,227 | 1,250 | 0% | 18,800 | - | +8.6% | - | - |
| 01/14 | 1,243 | 1,268 | 1,243 | 1,250 | +0.56% | 22,700 | - | +9.08% | - | - |
| 01/13 | 1,231 | 1,248 | 1,214 | 1,243 | -0.72% | 12,900 | - | +9.04% | - | - |
| 01/12 | 1,230 | 1,255 | 1,202 | 1,252 | +2.79% | 29,800 | - | +10.5% | - | - |
| 01/08 | 1,204 | 1,220 | 1,189 | 1,218 | +1.75% | 17,600 | - | +8.36% | - | - |
| 01/07 | 1,210 | 1,210 | 1,161 | 1,197 | -1.07% | 8,100 | - | +7.16% | - | - |
| 01/06 | 1,203 | 1,210 | 1,189 | 1,210 | +0.5% | 16,500 | - | +9.11% | - | - |
| 01/05 | 1,192 | 1,228 | 1,169 | 1,204 | +1.43% | 32,900 | - | +9.55% | - | - |
| 01/04 | 1,197 | 1,197 | 1,163 | 1,187 | +2.5% | 6,800 | - | +8.9% | - | - |
| 2009 |
| 12/30 | 1,189 | 1,189 | 1,154 | 1,158 | -2.36% | 7,200 | - | +7.02% | - | - |
| 12/29 | 1,205 | 1,206 | 1,169 | 1,186 | -0.84% | 7,100 | - | +10.43% | - | - |
| 12/28 | 1,224 | 1,224 | 1,196 | 1,196 | -0.66% | 9,700 | - | +12.2% | - | - |
| 12/25 | 1,230 | 1,230 | 1,195 | 1,204 | +0.33% | 23,200 | - | +14.02% | - | - |
| 12/24 | 1,195 | 1,210 | 1,181 | 1,200 | +1.78% | 28,700 | - | +14.72% | - | - |
| 12/22 | 1,110 | 1,191 | 1,110 | 1,179 | +7.57% | 40,700 | - | +13.58% | - | - |
| 12/21 | 1,096 | 1,105 | 1,096 | 1,096 | -0.45% | 9,500 | - | +6.3% | - | - |
| 12/18 | 1,105 | 1,110 | 1,085 | 1,101 | +0.55% | 16,500 | - | +7.21% | - | - |
| 12/17 | 1,097 | 1,108 | 1,083 | 1,095 | +0.37% | 9,900 | - | +6.83% | - | - |
| 12/16 | 1,085 | 1,099 | 1,080 | 1,091 | +2.44% | 20,300 | - | +6.44% | - | - |
| 12/15 | 1,049 | 1,080 | 1,035 | 1,065 | +3.5% | 21,000 | - | +3.8% | - | - |
| 12/14 | 1,041 | 1,041 | 1,016 | 1,029 | +0.68% | 13,700 | - | +0.29% | - | - |
| 12/11 | 991 | 1,027 | 983 | 1,022 | +3.13% | 49,600 | - | -0.78% | - | - |
| 12/10 | 1,102 | 1,105 | 991 | 991 | -4.89% | 41,400 | - | -4.34% | - | - |
| 12/09 | 1,086 | 1,086 | 1,042 | 1,042 | -5.44% | 17,100 | - | -0.19% | - | - |
| 12/08 | 1,120 | 1,120 | 1,101 | 1,102 | -1.78% | 21,000 | - | +4.85% | - | - |
| 12/07 | 1,150 | 1,150 | 1,118 | 1,122 | +1.08% | 21,500 | - | +6.35% | - | - |
| 12/04 | 1,115 | 1,115 | 1,090 | 1,110 | +4.32% | 29,800 | - | +5.01% | - | - |
| 12/03 | 1,035 | 1,065 | 1,035 | 1,064 | +3.3% | 15,700 | - | +0.47% | - | - |
| 12/02 | 1,030 | 1,038 | 1,013 | 1,030 | -0.19% | 14,100 | - | -3.1% | - | - |
| 12/01 | 1,009 | 1,032 | 991 | 1,032 | +1.08% | 29,400 | - | -3.46% | - | - |
| 11/30 | 944 | 1,021 | 941 | 1,021 | +7.25% | 61,300 | - | -5.02% | - | - |
| 11/27 | 960 | 960 | 942 | 952 | -3.15% | 40,500 | - | -11.93% | - | - |
| 11/26 | 977 | 990 | 954 | 983 | +1.03% | 41,300 | - | -9.82% | - | - |
| 11/25 | 982 | 1,020 | 962 | 973 | +1.25% | 39,600 | - | -11.46% | - | - |
| 11/24 | 975 | 980 | 945 | 961 | -2.54% | 32,600 | - | -13.27% | - | - |
| 11/20 | 944 | 990 | 938 | 986 | +4.12% | 40,400 | - | -11.65% | - | - |
| 11/19 | 964 | 970 | 935 | 947 | -1.97% | 27,000 | - | -15.67% | - | - |
| 11/18 | 986 | 995 | 963 | 966 | -3.01% | 48,100 | - | -14.66% | - | - |
| 11/17 | 995 | 997 | 981 | 996 | -0.3% | 54,000 | - | -12.63% | - | - |
| 11/16 | 1,020 | 1,023 | 996 | 999 | -0.79% | 45,100 | - | -12.98% | - | - |
| 11/13 | 1,026 | 1,026 | 988 | 1,007 | -3.54% | 49,700 | - | -13.04% | - | - |
| 11/12 | 1,081 | 1,081 | 1,040 | 1,044 | -4.74% | 44,300 | - | -10.54% | - | - |
| 11/11 | 1,098 | 1,118 | 1,086 | 1,096 | -0.36% | 22,600 | - | -6.88% | - | - |
| 11/10 | 1,092 | 1,120 | 1,092 | 1,100 | +1.2% | 23,300 | - | -6.94% | - | - |
| 11/09 | 1,100 | 1,103 | 1,081 | 1,087 | -2.42% | 23,400 | - | -8.58% | - | - |
| 11/06 | 1,149 | 1,149 | 1,110 | 1,114 | -5.27% | 52,000 | - | -6.93% | - | - |
| 11/05 | 1,171 | 1,176 | 1,154 | 1,176 | -2.16% | 19,200 | - | -2.33% | - | - |
| 11/04 | 1,187 | 1,215 | 1,187 | 1,202 | -0.41% | 12,800 | - | -0.58% | - | - |
| 11/02 | 1,170 | 1,208 | 1,151 | 1,207 | +0.67% | 17,300 | - | -0.41% | - | - |
