株価チャート
2009/10/01～2010/03/31
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 | 1,640 | 1,640 | 1,632 | 1,632 | 0% | 300 | 86億4960万 | +3.82% | - | 0.66 |
| 03/30 | 1,632 | 1,632 | 1,632 | 1,632 | +0.12% | 100 | - | +3.88% | - | - |
| 03/25 | 1,630 | 1,630 | 1,618 | 1,630 | +1.88% | 600 | - | +3.89% | - | - |
| 03/23 | 1,640 | 1,640 | 1,600 | 1,600 | -1.23% | 800 | - | +2.17% | - | - |
| 03/19 | 1,620 | 1,620 | 1,620 | 1,620 | +0.31% | 400 | - | +3.71% | - | - |
| 03/18 | 1,619 | 1,619 | 1,615 | 1,615 | +0.94% | 200 | - | +3.66% | - | - |
| 03/17 | 1,605 | 1,670 | 1,600 | 1,600 | 0% | 500 | - | +2.89% | - | - |
| 03/16 | 1,590 | 1,600 | 1,590 | 1,600 | 0% | 800 | - | +3.09% | - | - |
| 03/15 | 1,621 | 1,621 | 1,600 | 1,600 | +0.57% | 2,200 | - | +3.49% | - | - |
| 03/12 | 1,584 | 1,591 | 1,566 | 1,591 | +2.58% | 600 | - | +3.38% | - | - |
| 03/11 | 1,551 | 1,551 | 1,551 | 1,551 | +0.13% | 600 | - | +1.17% | - | - |
| 03/10 | 1,549 | 1,550 | 1,549 | 1,549 | 0% | 3,400 | - | +1.04% | - | - |
| 03/09 | 1,549 | 1,549 | 1,549 | 1,549 | +0.06% | 100 | - | +1.04% | - | - |
| 03/08 | 1,548 | 1,548 | 1,548 | 1,548 | -0.06% | 100 | - | +0.85% | - | - |
| 03/04 | 1,545 | 1,549 | 1,545 | 1,549 | +0.26% | 1,000 | - | +1.18% | - | - |
| 03/03 | 1,545 | 1,545 | 1,545 | 1,545 | +3% | 100 | - | +1.25% | - | - |
| 03/02 | 1,500 | 1,500 | 1,500 | 1,500 | -3.16% | 1,000 | - | -1.38% | - | - |
| 03/01 | 1,549 | 1,549 | 1,549 | 1,549 | 0% | 500 | - | +2.18% | - | - |
| 02/26 | 1,549 | 1,549 | 1,549 | 1,549 | 0% | 800 | - | +2.65% | - | - |
| 02/25 | 1,550 | 1,550 | 1,549 | 1,549 | -0.06% | 600 | - | +3.13% | - | - |
| 02/24 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | - | +3.75% | - | - |
| 02/23 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | - | +4.24% | - | - |
| 02/22 | 1,560 | 1,560 | 1,550 | 1,550 | 0% | 500 | - | +4.8% | - | - |
| 02/19 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | - | +5.23% | - | - |
| 02/17 | 1,550 | 1,550 | 1,550 | 1,550 | -2.88% | 100 | - | +5.59% | - | - |
| 02/15 | 1,596 | 1,596 | 1,596 | 1,596 | +1.01% | 1,900 | - | +9.02% | - | - |
| 02/12 | 1,577 | 1,580 | 1,560 | 1,580 | +0.64% | 800 | - | +8.44% | - | - |
| 02/10 | 1,570 | 1,570 | 1,570 | 1,570 | +6.08% | 100 | - | +8.2% | - | - |
| 02/09 | 1,560 | 1,560 | 1,480 | 1,480 | -2.63% | 1,400 | - | +2.42% | - | - |
| 02/08 | 1,540 | 1,540 | 1,520 | 1,520 | -1.3% | 200 | - | +5.12% | - | - |
| 02/05 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 400 | - | +6.57% | - | - |
| 02/04 | 1,540 | 1,540 | 1,540 | 1,540 | +7.47% | 200 | - | +6.65% | - | - |
| 02/02 | 1,433 | 1,433 | 1,433 | 1,433 | +0.21% | 100 | - | -0.49% | - | - |
| 01/29 | 1,430 | 1,430 | 1,430 | 1,430 | -1.45% | 800 | - | -0.56% | - | - |
| 01/27 | 1,451 | 1,451 | 1,451 | 1,451 | -6.39% | 100 | - | +0.97% | - | - |
| 01/26 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 1,200 | - | +8.01% | - | - |
| 01/18 | 1,550 | 1,550 | 1,550 | 1,550 | -2.94% | 100 | - | +8.47% | - | - |
| 01/15 | 1,597 | 1,597 | 1,597 | 1,597 | +10.14% | 2,000 | - | +12.15% | - | - |
| 01/14 | 1,450 | 1,450 | 1,450 | 1,450 | +1.4% | 400 | - | +2.33% | - | - |
| 01/13 | 1,449 | 1,449 | 1,430 | 1,430 | +2.14% | 400 | - | +1.06% | - | - |
| 01/12 | 1,400 | 1,430 | 1,400 | 1,400 | +1.45% | 400 | - | -0.99% | - | - |
| 01/08 | 1,290 | 1,380 | 1,290 | 1,380 | 0% | 2,400 | - | -2.82% | - | - |
| 01/07 | 1,380 | 1,380 | 1,380 | 1,380 | +0.66% | 200 | - | -3.23% | - | - |
| 01/05 | 1,371 | 1,380 | 1,371 | 1,371 | +0.66% | 600 | - | -4.33% | - | - |
| 01/04 | 1,362 | 1,362 | 1,362 | 1,362 | +0.07% | 100 | - | -5.55% | - | - |
| 2009 |
| 12/28 | 1,361 | 1,361 | 1,361 | 1,361 | +0.81% | 700 | - | -6.14% | - | - |
| 12/25 | 1,350 | 1,350 | 1,350 | 1,350 | -4.26% | 300 | - | -7.47% | - | - |
| 12/24 | 1,431 | 1,431 | 1,410 | 1,410 | -1.47% | 1,400 | - | -4.02% | - | - |
| 12/22 | 1,431 | 1,431 | 1,431 | 1,431 | 0% | 500 | - | -3.05% | - | - |
| 12/21 | 1,431 | 1,431 | 1,431 | 1,431 | +0.07% | 200 | - | -3.38% | - | - |
| 12/18 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | - | -3.83% | - | - |
| 12/17 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 800 | - | -4.22% | - | - |
| 12/16 | 1,430 | 1,430 | 1,430 | 1,430 | -4.67% | 100 | - | -4.6% | - | - |
| 12/15 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 2,100 | - | -0.27% | - | - |
| 12/14 | 1,548 | 1,548 | 1,500 | 1,500 | 0% | 900 | - | -0.46% | - | - |
| 12/11 | 1,500 | 1,500 | 1,500 | 1,500 | +4.6% | 200 | - | -0.66% | - | - |
| 12/10 | 1,435 | 1,435 | 1,434 | 1,434 | +2.43% | 200 | - | -5.22% | - | - |
| 12/09 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -7.83% | - | - |
| 12/08 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -8.32% | - | - |
| 12/07 | 1,400 | 1,400 | 1,400 | 1,400 | +0.65% | 200 | - | -8.74% | - | - |
| 12/04 | 1,390 | 1,400 | 1,390 | 1,391 | -2.73% | 700 | - | -9.73% | - | - |
| 12/03 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 1,000 | - | -7.62% | - | - |
| 12/02 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 100 | - | -7.92% | - | - |
| 11/30 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 1,500 | - | -10.2% | - | - |
| 11/27 | 1,529 | 1,529 | 1,410 | 1,410 | -7.84% | 1,600 | - | -9.96% | - | - |
| 11/26 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 300 | - | -2.73% | - | - |
| 11/20 | 1,530 | 1,530 | 1,530 | 1,530 | -2.55% | 100 | - | -2.92% | - | - |
| 11/18 | 1,570 | 1,570 | 1,570 | 1,570 | -1.26% | 100 | - | -0.57% | - | - |
| 11/17 | 1,600 | 1,600 | 1,580 | 1,590 | +1.27% | 500 | - | +0.63% | - | - |
| 11/16 | 1,600 | 1,600 | 1,570 | 1,570 | -1.13% | 2,600 | - | -0.63% | - | - |
| 11/13 | 1,580 | 1,588 | 1,580 | 1,588 | +0.19% | 800 | - | +0.51% | - | - |
| 11/12 | 1,578 | 1,585 | 1,578 | 1,585 | +0.44% | 500 | - | +0.44% | - | - |
| 11/11 | 1,590 | 1,590 | 1,578 | 1,578 | +0.45% | 300 | - | +0.06% | - | - |
| 11/10 | 1,579 | 1,579 | 1,565 | 1,571 | -0.51% | 300 | - | -0.25% | - | - |
| 11/09 | 1,570 | 1,579 | 1,551 | 1,579 | +0.57% | 800 | - | +0.19% | - | - |
| 11/06 | 1,580 | 1,580 | 1,570 | 1,570 | -0.63% | 300 | - | -0.38% | - | - |
| 11/05 | 1,580 | 1,580 | 1,580 | 1,580 | +0.64% | 100 | - | +0.19% | - | - |
| 11/04 | 1,580 | 1,580 | 1,570 | 1,570 | 0% | 200 | - | -0.38% | - | - |
| 11/02 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 1,000 | - | -0.38% | - | - |
| 10/30 | 1,589 | 1,590 | 1,570 | 1,570 | -1.2% | 300 | - | -0.25% | - | - |
| 10/29 | 1,589 | 1,589 | 1,589 | 1,589 | +0.89% | 100 | - | +1.08% | - | - |
| 10/28 | 1,590 | 1,590 | 1,534 | 1,575 | -0.94% | 1,400 | - | +0.13% | - | - |
| 10/27 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 100 | - | +1.08% | - | - |
| 10/26 | 1,590 | 1,590 | 1,570 | 1,580 | +0.64% | 1,500 | - | +0.64% | - | - |
| 10/23 | 1,589 | 1,589 | 1,570 | 1,570 | 0% | 300 | - | +0.13% | - | - |
| 10/22 | 1,589 | 1,589 | 1,570 | 1,570 | 0% | 200 | - | +0.26% | - | - |
| 10/21 | 1,590 | 1,590 | 1,570 | 1,570 | 0% | 200 | - | +0.32% | - | - |
| 10/20 | 1,599 | 1,599 | 1,570 | 1,570 | 0% | 200 | - | +0.45% | - | - |
| 10/19 | 1,599 | 1,599 | 1,570 | 1,570 | -1.81% | 500 | - | +0.51% | - | - |
| 10/16 | 1,599 | 1,599 | 1,599 | 1,599 | -0.06% | 100 | - | +2.37% | - | - |
| 10/15 | 1,600 | 1,600 | 1,600 | 1,600 | +0.06% | 2,500 | - | +2.43% | - | - |
| 10/14 | 1,599 | 1,599 | 1,592 | 1,599 | -0.06% | 1,100 | - | +2.37% | - | - |
| 10/13 | 1,600 | 1,600 | 1,600 | 1,600 | +0.06% | 300 | - | +2.43% | - | - |
| 10/09 | 1,599 | 1,599 | 1,599 | 1,599 | +2.83% | 200 | - | +2.43% | - | - |
| 10/08 | 1,580 | 1,580 | 1,426 | 1,555 | +0.32% | 1,500 | - | -0.26% | - | - |
| 10/07 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | - | -0.58% | - | - |
| 10/06 | 1,550 | 1,550 | 1,550 | 1,550 | +0.98% | 100 | - | -0.64% | - | - |
| 10/05 | 1,513 | 1,550 | 1,513 | 1,535 | -3.4% | 800 | - | -1.73% | - | - |
| 10/02 | 1,589 | 1,589 | 1,589 | 1,589 | -0.06% | 100 | - | +1.73% | - | - |
| 10/01 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 800 | - | +1.79% | - | - |
