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 | 3,985 | 4,000 | 3,910 | 3,940 | -1.62% | 239,100 | 1422億5053万 | +0.92% | 13.77 | 1 |
| 03/30 | 4,010 | 4,045 | 3,980 | 4,005 | -1.11% | 214,800 | - | +2.72% | - | - |
| 03/29 | 4,020 | 4,095 | 4,020 | 4,050 | -0.25% | 123,000 | - | +4.03% | - | - |
| 03/26 | 4,055 | 4,070 | 4,045 | 4,060 | +0.37% | 145,600 | - | +4.56% | - | - |
| 03/25 | 4,010 | 4,050 | 3,955 | 4,045 | +2.53% | 237,300 | - | +4.55% | - | - |
| 03/24 | 4,035 | 4,050 | 3,920 | 3,945 | -2.23% | 253,700 | - | +2.36% | - | - |
| 03/23 | 4,050 | 4,055 | 4,025 | 4,035 | +1.51% | 177,200 | - | +5.13% | - | - |
| 03/19 | 3,970 | 4,010 | 3,965 | 3,975 | +0.13% | 132,800 | - | +4% | - | - |
| 03/18 | 4,050 | 4,065 | 3,965 | 3,970 | -1.85% | 216,600 | - | +4.14% | - | - |
| 03/17 | 4,025 | 4,065 | 4,000 | 4,045 | +1.63% | 326,100 | - | +6.36% | - | - |
| 03/16 | 3,975 | 4,035 | 3,965 | 3,980 | +3.38% | 628,500 | - | +4.93% | - | - |
| 03/15 | 3,825 | 3,855 | 3,785 | 3,850 | +0.26% | 235,400 | - | +1.72% | - | - |
| 03/12 | 3,945 | 3,945 | 3,825 | 3,840 | -1.54% | 227,600 | - | +1.45% | - | - |
| 03/11 | 3,850 | 3,905 | 3,830 | 3,900 | +3.17% | 285,700 | - | +2.88% | - | - |
| 03/10 | 3,715 | 3,810 | 3,715 | 3,780 | +1.34% | 207,400 | - | -1.15% | - | - |
| 03/09 | 3,755 | 3,785 | 3,730 | 3,730 | -2.48% | 395,900 | - | -3.27% | - | - |
| 03/08 | 3,895 | 3,920 | 3,810 | 3,825 | -0.26% | 325,600 | - | -1.62% | - | - |
| 03/05 | 3,870 | 3,890 | 3,750 | 3,835 | +0.13% | 330,500 | - | -2.07% | - | - |
| 03/04 | 3,785 | 3,870 | 3,760 | 3,830 | +2.68% | 419,000 | - | -2.99% | - | - |
| 03/03 | 3,650 | 3,735 | 3,630 | 3,730 | +0.81% | 380,400 | - | -6.19% | - | - |
| 03/02 | 3,750 | 3,780 | 3,685 | 3,700 | -3.39% | 437,700 | - | -7.91% | - | - |
| 03/01 | 3,765 | 3,845 | 3,710 | 3,830 | -0.13% | 347,700 | - | -5.71% | - | - |
| 02/26 | 3,945 | 3,945 | 3,835 | 3,835 | -2.04% | 233,600 | - | -6.49% | - | - |
| 02/25 | 3,960 | 3,980 | 3,855 | 3,915 | -1.01% | 444,100 | - | -5.53% | - | - |
| 02/24 | 3,785 | 3,970 | 3,730 | 3,955 | +4.08% | 428,700 | - | -5.45% | - | - |
| 02/23 | 3,850 | 3,850 | 3,730 | 3,800 | -1.55% | 212,600 | - | -9.89% | - | - |
| 02/22 | 3,815 | 3,880 | 3,795 | 3,860 | +1.31% | 310,300 | - | -9.43% | - | - |
| 02/19 | 3,700 | 3,840 | 3,685 | 3,810 | +3.11% | 516,500 | - | -11.54% | - | - |
| 02/18 | 3,700 | 3,705 | 3,645 | 3,695 | +0.27% | 225,900 | - | -15.19% | - | - |
| 02/17 | 3,640 | 3,685 | 3,580 | 3,685 | +3.95% | 306,200 | - | -16.38% | - | - |
| 02/16 | 3,560 | 3,615 | 3,545 | 3,545 | -2.07% | 270,500 | - | -20.43% | - | - |
| 02/15 | 3,720 | 3,720 | 3,560 | 3,620 | -2.82% | 447,500 | - | -19.66% | - | - |
| 02/12 | 3,830 | 3,840 | 3,700 | 3,725 | -0.93% | 309,400 | - | -18.11% | - | - |
| 02/10 | 3,780 | 3,810 | 3,730 | 3,760 | -0.53% | 218,400 | - | -18.03% | - | - |
| 02/09 | 3,770 | 3,850 | 3,680 | 3,780 | -0.53% | 431,900 | - | -18.2% | - | - |
| 02/08 | 3,815 | 3,970 | 3,790 | 3,800 | -0.91% | 453,700 | - | -18.35% | - | - |
| 02/05 | 3,800 | 3,865 | 3,740 | 3,835 | -4.24% | 917,500 | - | -18.2% | - | - |
| 02/04 | 4,285 | 4,285 | 4,005 | 4,005 | -14.88% | 1,197,400 | - | -15.17% | - | - |
| 02/03 | 4,660 | 4,710 | 4,650 | 4,705 | +2.51% | 177,000 | - | -0.93% | - | - |
| 02/02 | 4,550 | 4,600 | 4,535 | 4,590 | +1.21% | 140,400 | - | -3.39% | - | - |
| 02/01 | 4,500 | 4,535 | 4,460 | 4,535 | +0.44% | 210,600 | - | -4.69% | - | - |
| 01/29 | 4,640 | 4,640 | 4,515 | 4,515 | -2.8% | 174,500 | - | -5.27% | - | - |
| 01/28 | 4,595 | 4,695 | 4,545 | 4,645 | +2.65% | 219,400 | - | -2.8% | - | - |
| 01/27 | 4,730 | 4,740 | 4,465 | 4,525 | -5.14% | 361,200 | - | -5.65% | - | - |
| 01/26 | 4,880 | 4,950 | 4,770 | 4,770 | -0.93% | 216,000 | - | -1.06% | - | - |
| 01/25 | 4,700 | 4,845 | 4,695 | 4,815 | +0.52% | 165,800 | - | -0.45% | - | - |
| 01/22 | 4,860 | 4,870 | 4,790 | 4,790 | -2.64% | 145,800 | - | -1.28% | - | - |
| 01/21 | 4,790 | 4,940 | 4,790 | 4,920 | +0.72% | 139,900 | - | +1.19% | - | - |
| 01/20 | 4,850 | 4,970 | 4,850 | 4,885 | +1.45% | 214,400 | - | +0.43% | - | - |
| 01/19 | 4,880 | 4,900 | 4,810 | 4,815 | -2.03% | 150,700 | - | -0.95% | - | - |
| 01/18 | 4,910 | 4,970 | 4,890 | 4,915 | -1.7% | 160,800 | - | +0.99% | - | - |
| 01/15 | 5,080 | 5,090 | 4,940 | 5,000 | -1.19% | 196,600 | - | +2.59% | - | - |
| 01/14 | 4,950 | 5,060 | 4,940 | 5,060 | +2.33% | 245,200 | - | +3.79% | - | - |
| 01/13 | 4,850 | 4,955 | 4,800 | 4,945 | +1.33% | 297,500 | - | +1.56% | - | - |
| 01/12 | 4,825 | 4,895 | 4,765 | 4,880 | +1.24% | 339,500 | - | +0.23% | - | - |
| 01/08 | 4,730 | 4,825 | 4,725 | 4,820 | +2.55% | 420,300 | - | -0.95% | - | - |
| 01/07 | 4,660 | 4,720 | 4,625 | 4,700 | +0.97% | 272,500 | - | -3.37% | - | - |
| 01/06 | 4,680 | 4,730 | 4,620 | 4,655 | +0.98% | 535,500 | - | -4.36% | - | - |
| 01/05 | 4,535 | 4,685 | 4,530 | 4,610 | +0.11% | 277,400 | - | -5.24% | - | - |
| 01/04 | 4,730 | 4,730 | 4,605 | 4,605 | -1.18% | 143,800 | - | -5.4% | - | - |
| 2009 |
| 12/30 | 4,650 | 4,720 | 4,570 | 4,660 | 0% | 144,800 | - | -4.33% | - | - |
| 12/29 | 4,710 | 4,730 | 4,630 | 4,660 | -0.85% | 155,700 | - | -4.29% | - | - |
| 12/28 | 4,760 | 4,770 | 4,680 | 4,700 | -1.26% | 218,600 | - | -3.47% | - | - |
| 12/25 | 4,730 | 4,790 | 4,660 | 4,760 | 0% | 299,000 | - | -2.28% | - | - |
| 12/24 | 4,790 | 4,790 | 4,720 | 4,760 | +0.42% | 310,300 | - | -2.38% | - | - |
| 12/22 | 4,850 | 4,870 | 4,690 | 4,740 | -1.86% | 595,400 | - | -2.83% | - | - |
| 12/21 | 4,980 | 5,020 | 4,830 | 4,830 | -4.92% | 569,300 | - | -0.86% | - | - |
| 12/18 | 5,090 | 5,140 | 5,050 | 5,080 | -1.36% | 235,400 | - | +4.48% | - | - |
| 12/17 | 5,220 | 5,240 | 5,150 | 5,150 | -0.39% | 142,000 | - | +6.51% | - | - |
| 12/16 | 5,190 | 5,320 | 5,130 | 5,170 | -0.39% | 202,500 | - | +7.57% | - | - |
| 12/15 | 5,070 | 5,220 | 5,040 | 5,190 | +2.98% | 253,800 | - | +8.58% | - | - |
| 12/14 | 5,070 | 5,110 | 5,010 | 5,040 | +1.41% | 203,500 | - | +5.93% | - | - |
| 12/11 | 4,870 | 5,030 | 4,830 | 4,970 | +3.11% | 289,600 | - | +4.85% | - | - |
| 12/10 | 4,880 | 4,970 | 4,770 | 4,820 | -2.82% | 217,400 | - | +2.21% | - | - |
| 12/09 | 5,000 | 5,000 | 4,860 | 4,960 | -2.36% | 219,000 | - | +5.6% | - | - |
| 12/08 | 5,080 | 5,120 | 5,050 | 5,080 | +0.79% | 208,600 | - | +8.83% | - | - |
| 12/07 | 4,950 | 5,090 | 4,950 | 5,040 | +3.07% | 249,200 | - | +8.69% | - | - |
| 12/04 | 4,970 | 4,990 | 4,870 | 4,890 | -1.21% | 196,100 | - | +6.19% | - | - |
| 12/03 | 4,860 | 4,970 | 4,820 | 4,950 | +2.91% | 267,000 | - | +8.08% | - | - |
| 12/02 | 4,740 | 4,830 | 4,700 | 4,810 | +1.05% | 157,000 | - | +5.58% | - | - |
| 12/01 | 4,790 | 4,810 | 4,700 | 4,760 | -0.63% | 136,200 | - | +4.85% | - | - |
| 11/30 | 4,650 | 4,830 | 4,650 | 4,790 | +3.9% | 187,100 | - | +5.88% | - | - |
| 11/27 | 4,580 | 4,640 | 4,500 | 4,610 | -1.5% | 139,100 | - | +2.13% | - | - |
| 11/26 | 4,710 | 4,740 | 4,650 | 4,680 | 0% | 144,200 | - | +3.77% | - | - |
| 11/25 | 4,580 | 4,730 | 4,580 | 4,680 | +1.52% | 120,000 | - | +3.98% | - | - |
| 11/24 | 4,650 | 4,700 | 4,600 | 4,610 | -0.86% | 168,900 | - | +2.54% | - | - |
| 11/20 | 4,640 | 4,750 | 4,600 | 4,650 | -2.31% | 287,500 | - | +3.43% | - | - |
| 11/19 | 4,770 | 4,830 | 4,650 | 4,760 | -2.26% | 256,100 | - | +5.92% | - | - |
| 11/18 | 4,820 | 4,910 | 4,720 | 4,870 | +1.04% | 322,300 | - | +8.61% | - | - |
| 11/17 | 4,600 | 4,860 | 4,600 | 4,820 | +5.01% | 399,900 | - | +8% | - | - |
| 11/16 | 4,520 | 4,620 | 4,430 | 4,590 | +0.44% | 219,400 | - | +3.47% | - | - |
| 11/13 | 4,430 | 4,590 | 4,380 | 4,570 | +3.39% | 157,900 | - | +3.44% | - | - |
| 11/12 | 4,500 | 4,500 | 4,410 | 4,420 | -0.23% | 217,900 | - | +0.5% | - | - |
| 11/11 | 4,450 | 4,510 | 4,420 | 4,430 | -1.77% | 166,700 | - | +1% | - | - |
| 11/10 | 4,770 | 4,870 | 4,500 | 4,510 | -2.59% | 437,700 | - | +3.09% | - | - |
| 11/09 | 4,530 | 4,730 | 4,500 | 4,630 | +0.65% | 213,600 | - | +6.31% | - | - |
| 11/06 | 4,450 | 4,600 | 4,440 | 4,600 | +5.26% | 288,700 | - | +6.14% | - | - |
| 11/05 | 4,350 | 4,420 | 4,270 | 4,370 | +0.69% | 157,500 | - | +1.3% | - | - |
| 11/04 | 4,240 | 4,340 | 4,210 | 4,340 | +2.12% | 94,700 | - | +1.12% | - | - |
| 11/02 | 4,200 | 4,280 | 4,200 | 4,250 | -0.93% | 124,700 | - | -0.51% | - | - |
