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 | 1,493 | 1,497 | 1,475 | 1,477 | -0.2% | 1,478,000 | 1779億5102万 | +9.57% | - | 1.28 |
| 03/30 | 1,478 | 1,485 | 1,468 | 1,480 | +0.61% | 984,000 | - | +10.28% | - | - |
| 03/29 | 1,450 | 1,476 | 1,440 | 1,471 | +0.55% | 931,000 | - | +10.19% | - | - |
| 03/26 | 1,442 | 1,466 | 1,435 | 1,463 | +1.53% | 1,715,000 | - | +10.33% | - | - |
| 03/25 | 1,428 | 1,445 | 1,421 | 1,441 | +1.19% | 1,302,000 | - | +9.25% | - | - |
| 03/24 | 1,440 | 1,448 | 1,414 | 1,424 | -1.11% | 1,643,000 | - | +8.54% | - | - |
| 03/23 | 1,445 | 1,446 | 1,425 | 1,440 | +2.35% | 2,586,000 | - | +10.6% | - | - |
| 03/19 | 1,370 | 1,409 | 1,367 | 1,407 | +4.3% | 3,668,000 | - | +8.9% | - | - |
| 03/18 | 1,393 | 1,403 | 1,346 | 1,349 | -3.78% | 2,854,000 | - | +5.23% | - | - |
| 03/17 | 1,410 | 1,418 | 1,375 | 1,402 | -0.92% | 2,639,000 | - | +9.96% | - | - |
| 03/16 | 1,385 | 1,429 | 1,381 | 1,415 | +1.22% | 1,958,000 | - | +11.59% | - | - |
| 03/15 | 1,384 | 1,402 | 1,366 | 1,398 | +0.5% | 1,598,000 | - | +10.95% | - | - |
| 03/12 | 1,379 | 1,396 | 1,365 | 1,391 | +2.73% | 5,057,000 | - | +10.93% | - | - |
| 03/11 | 1,339 | 1,359 | 1,333 | 1,354 | +2.89% | 1,770,000 | - | +8.23% | - | - |
| 03/10 | 1,311 | 1,333 | 1,305 | 1,316 | +1.46% | 1,456,000 | - | +5.03% | - | - |
| 03/09 | 1,281 | 1,299 | 1,270 | 1,297 | +0.78% | 1,256,000 | - | +3.35% | - | - |
| 03/08 | 1,298 | 1,299 | 1,279 | 1,287 | +2.8% | 1,848,000 | - | +2.31% | - | - |
| 03/05 | 1,218 | 1,254 | 1,217 | 1,252 | +3.73% | 1,584,000 | - | -0.79% | - | - |
| 03/04 | 1,222 | 1,238 | 1,206 | 1,207 | -0.9% | 1,404,000 | - | -4.74% | - | - |
| 03/03 | 1,236 | 1,237 | 1,212 | 1,218 | -2.33% | 1,480,000 | - | -4.32% | - | - |
| 03/02 | 1,226 | 1,249 | 1,217 | 1,247 | +2.13% | 2,319,000 | - | -2.43% | - | - |
| 03/01 | 1,223 | 1,232 | 1,204 | 1,221 | -0.65% | 1,790,000 | - | -4.98% | - | - |
| 02/26 | 1,239 | 1,257 | 1,228 | 1,229 | -0.81% | 1,455,000 | - | -4.88% | - | - |
| 02/25 | 1,289 | 1,294 | 1,237 | 1,239 | -2.9% | 1,811,000 | - | -4.77% | - | - |
| 02/24 | 1,290 | 1,297 | 1,274 | 1,276 | -4.13% | 2,158,000 | - | -2.45% | - | - |
| 02/23 | 1,310 | 1,334 | 1,298 | 1,331 | +2.23% | 2,715,000 | - | +1.37% | - | - |
| 02/22 | 1,299 | 1,307 | 1,287 | 1,302 | +3.99% | 1,788,000 | - | -1.29% | - | - |
| 02/19 | 1,279 | 1,286 | 1,249 | 1,252 | -1.88% | 2,200,000 | - | -5.51% | - | - |
| 02/18 | 1,258 | 1,278 | 1,246 | 1,276 | +0.87% | 2,428,000 | - | -4.06% | - | - |
| 02/17 | 1,219 | 1,268 | 1,212 | 1,265 | +7.2% | 3,082,000 | - | -4.96% | - | - |
| 02/16 | 1,193 | 1,200 | 1,175 | 1,180 | +0.25% | 1,106,000 | - | -11.34% | - | - |
| 02/15 | 1,183 | 1,211 | 1,177 | 1,177 | -0.08% | 1,664,000 | - | -11.7% | - | - |
| 02/12 | 1,165 | 1,181 | 1,159 | 1,178 | +2.08% | 3,294,000 | - | -11.63% | - | - |
| 02/10 | 1,201 | 1,204 | 1,141 | 1,154 | -6.26% | 6,360,000 | - | -13.49% | - | - |
| 02/09 | 1,204 | 1,239 | 1,197 | 1,231 | +1.23% | 2,905,000 | - | -7.86% | - | - |
| 02/08 | 1,249 | 1,250 | 1,212 | 1,216 | -3.18% | 2,816,000 | - | -8.98% | - | - |
| 02/05 | 1,253 | 1,284 | 1,248 | 1,256 | -4.85% | 4,228,000 | - | -5.92% | - | - |
| 02/04 | 1,379 | 1,379 | 1,313 | 1,320 | -4.76% | 3,790,000 | - | -1.05% | - | - |
| 02/03 | 1,420 | 1,433 | 1,383 | 1,386 | -0.29% | 2,100,000 | - | +4.21% | - | - |
| 02/02 | 1,380 | 1,409 | 1,379 | 1,390 | +2.96% | 2,172,000 | - | +5.14% | - | - |
| 02/01 | 1,389 | 1,397 | 1,303 | 1,350 | -2.88% | 2,112,000 | - | +2.74% | - | - |
| 01/29 | 1,384 | 1,414 | 1,365 | 1,390 | -0.29% | 1,843,000 | - | +6.43% | - | - |
| 01/28 | 1,360 | 1,399 | 1,343 | 1,394 | +3.95% | 1,817,000 | - | +7.56% | - | - |
| 01/27 | 1,395 | 1,404 | 1,330 | 1,341 | -1.11% | 2,801,000 | - | +4.28% | - | - |
| 01/26 | 1,390 | 1,408 | 1,353 | 1,356 | -3.42% | 2,090,000 | - | +6.27% | - | - |
| 01/25 | 1,379 | 1,416 | 1,371 | 1,404 | -0.35% | 1,787,000 | - | +10.99% | - | - |
| 01/22 | 1,399 | 1,432 | 1,390 | 1,409 | -2.42% | 3,220,000 | - | +12.45% | - | - |
| 01/21 | 1,383 | 1,445 | 1,371 | 1,444 | +2.19% | 3,635,000 | - | +16.45% | - | - |
| 01/20 | 1,458 | 1,463 | 1,410 | 1,413 | -0.56% | 2,060,000 | - | +15.25% | - | - |
| 01/19 | 1,471 | 1,474 | 1,415 | 1,421 | -3.4% | 1,966,000 | - | +17.44% | - | - |
| 01/18 | 1,436 | 1,477 | 1,417 | 1,471 | +1.66% | 3,315,000 | - | +23.2% | - | - |
| 01/15 | 1,446 | 1,452 | 1,413 | 1,447 | +4.33% | 4,463,000 | - | +22.94% | - | - |
| 01/14 | 1,320 | 1,389 | 1,310 | 1,387 | +6.77% | 4,214,000 | - | +19.36% | - | - |
| 01/13 | 1,247 | 1,305 | 1,246 | 1,299 | +2.04% | 3,155,000 | - | +13.25% | - | - |
| 01/12 | 1,216 | 1,275 | 1,209 | 1,273 | +4.69% | 2,613,000 | - | +12.16% | - | - |
| 01/08 | 1,194 | 1,216 | 1,180 | 1,216 | +3.49% | 3,008,000 | - | +8.47% | - | - |
| 01/07 | 1,195 | 1,211 | 1,166 | 1,175 | -2.33% | 1,505,000 | - | +6.05% | - | - |
| 01/06 | 1,215 | 1,227 | 1,198 | 1,203 | -1.31% | 1,355,000 | - | +9.76% | - | - |
| 01/05 | 1,240 | 1,240 | 1,215 | 1,219 | +0.25% | 1,395,000 | - | +12.66% | - | - |
| 01/04 | 1,197 | 1,219 | 1,197 | 1,216 | +1.84% | 859,000 | - | +13.86% | - | - |
| 2009 |
| 12/30 | 1,214 | 1,217 | 1,165 | 1,194 | -2.45% | 2,528,000 | - | +13.18% | - | - |
| 12/29 | 1,225 | 1,232 | 1,210 | 1,224 | 0% | 2,163,000 | - | +17.35% | - | - |
| 12/28 | 1,199 | 1,228 | 1,196 | 1,224 | +3.12% | 1,541,000 | - | +18.83% | - | - |
| 12/25 | 1,190 | 1,193 | 1,168 | 1,187 | +0.17% | 1,247,000 | - | +16.6% | - | - |
| 12/24 | 1,184 | 1,196 | 1,176 | 1,185 | +1.8% | 1,583,000 | - | +17.56% | - | - |
| 12/22 | 1,164 | 1,165 | 1,145 | 1,164 | +2.65% | 1,508,000 | - | +16.52% | - | - |
| 12/21 | 1,152 | 1,171 | 1,133 | 1,134 | +0.18% | 2,003,000 | - | +14.31% | - | - |
| 12/18 | 1,090 | 1,133 | 1,075 | 1,132 | +2.72% | 2,619,000 | - | +14.92% | - | - |
| 12/17 | 1,105 | 1,109 | 1,083 | 1,102 | +1.29% | 1,222,000 | - | +12.68% | - | - |
| 12/16 | 1,105 | 1,113 | 1,076 | 1,088 | -0.73% | 1,334,000 | - | +11.7% | - | - |
| 12/15 | 1,075 | 1,102 | 1,068 | 1,096 | +0.27% | 1,341,000 | - | +12.99% | - | - |
| 12/14 | 1,078 | 1,094 | 1,068 | 1,093 | 0% | 1,284,000 | - | +13.38% | - | - |
| 12/11 | 1,047 | 1,099 | 1,041 | 1,093 | +8.54% | 6,189,000 | - | +13.85% | - | - |
| 12/10 | 1,008 | 1,033 | 995 | 1,007 | -2.04% | 1,109,000 | - | +5.56% | - | - |
| 12/09 | 1,022 | 1,033 | 1,014 | 1,028 | -1.53% | 1,458,000 | - | +7.87% | - | - |
| 12/08 | 1,028 | 1,053 | 1,026 | 1,044 | -1.14% | 1,415,000 | - | +9.78% | - | - |
| 12/07 | 1,032 | 1,073 | 1,031 | 1,056 | +4.35% | 2,160,000 | - | +11.04% | - | - |
| 12/04 | 999 | 1,012 | 981 | 1,012 | +1.3% | 1,622,000 | - | +6.64% | - | - |
| 12/03 | 980 | 1,002 | 962 | 999 | +8.23% | 3,010,000 | - | +5.27% | - | - |
| 12/02 | 897 | 929 | 882 | 923 | +3.13% | 1,836,000 | - | -2.94% | - | - |
| 12/01 | 877 | 898 | 852 | 895 | +0.9% | 1,913,000 | - | -6.38% | - | - |
| 11/30 | 860 | 900 | 860 | 887 | +4.6% | 1,919,000 | - | -7.89% | - | - |
| 11/27 | 885 | 894 | 843 | 848 | -3.09% | 2,072,000 | - | -12.58% | - | - |
| 11/26 | 860 | 886 | 856 | 875 | -0.57% | 1,334,000 | - | -10.62% | - | - |
| 11/25 | 876 | 892 | 866 | 880 | -1.12% | 1,776,000 | - | -11.02% | - | - |
| 11/24 | 930 | 934 | 888 | 890 | -3.26% | 1,237,000 | - | -10.82% | - | - |
| 11/20 | 881 | 921 | 867 | 920 | +0.99% | 2,065,000 | - | -8.64% | - | - |
| 11/19 | 947 | 948 | 902 | 911 | -2.77% | 1,895,000 | - | -10.25% | - | - |
| 11/18 | 953 | 968 | 928 | 937 | -2.7% | 1,576,000 | - | -8.23% | - | - |
| 11/17 | 992 | 1,007 | 962 | 963 | -2.13% | 1,418,000 | - | -6.32% | - | - |
| 11/16 | 979 | 984 | 951 | 984 | +2.39% | 1,650,000 | - | -4.56% | - | - |
| 11/13 | 959 | 969 | 934 | 961 | -0.52% | 1,747,000 | - | -6.97% | - | - |
| 11/12 | 990 | 1,000 | 965 | 966 | -1.93% | 1,846,000 | - | -6.58% | - | - |
| 11/11 | 995 | 1,003 | 982 | 985 | -0.91% | 1,059,000 | - | -4.65% | - | - |
| 11/10 | 975 | 1,012 | 975 | 994 | +5.52% | 3,768,000 | - | -3.68% | - | - |
| 11/09 | 989 | 989 | 927 | 942 | -4.66% | 2,673,000 | - | -8.63% | - | - |
| 11/06 | 985 | 994 | 978 | 988 | +2.38% | 1,092,000 | - | -4.54% | - | - |
| 11/05 | 977 | 981 | 945 | 965 | -0.92% | 1,349,000 | - | -7.03% | - | - |
| 11/04 | 982 | 994 | 971 | 974 | -0.92% | 1,326,000 | - | -6.44% | - | - |
| 11/02 | 994 | 997 | 979 | 983 | -5.84% | 2,364,000 | - | -5.75% | - | - |
