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 | 1,272 | 1,281 | 1,271 | 1,271 | -0.7% | 2,400 | 59億7759万 | -2.31% | 30.52 | 1.13 |
| 03/30 | 1,270 | 1,280 | 1,270 | 1,280 | +0.95% | 2,100 | - | -1.69% | - | - |
| 03/29 | 1,283 | 1,287 | 1,260 | 1,268 | -4.37% | 14,500 | - | -2.61% | - | - |
| 03/26 | 1,319 | 1,326 | 1,317 | 1,326 | +0.45% | 35,300 | - | +1.77% | - | - |
| 03/25 | 1,320 | 1,325 | 1,317 | 1,320 | +0.38% | 7,400 | - | +1.46% | - | - |
| 03/24 | 1,320 | 1,320 | 1,314 | 1,315 | -0.08% | 5,800 | - | +1.15% | - | - |
| 03/23 | 1,315 | 1,320 | 1,315 | 1,316 | +0.61% | 4,400 | - | +1.31% | - | - |
| 03/19 | 1,309 | 1,310 | 1,306 | 1,308 | -0.08% | 4,000 | - | +0.77% | - | - |
| 03/18 | 1,310 | 1,310 | 1,308 | 1,309 | -0.08% | 1,800 | - | +0.93% | - | - |
| 03/17 | 1,310 | 1,310 | 1,308 | 1,310 | +0.38% | 1,600 | - | +1.08% | - | - |
| 03/16 | 1,309 | 1,310 | 1,305 | 1,305 | -0.23% | 3,200 | - | +0.77% | - | - |
| 03/15 | 1,320 | 1,320 | 1,308 | 1,308 | -0.08% | 3,400 | - | +1.08% | - | - |
| 03/12 | 1,310 | 1,310 | 1,307 | 1,309 | 0% | 3,100 | - | +1.16% | - | - |
| 03/11 | 1,309 | 1,310 | 1,309 | 1,309 | +0.31% | 1,000 | - | +1.16% | - | - |
| 03/10 | 1,306 | 1,309 | 1,305 | 1,305 | -0.31% | 1,300 | - | +0.93% | - | - |
| 03/09 | 1,306 | 1,310 | 1,306 | 1,309 | -0.08% | 2,000 | - | +1.32% | - | - |
| 03/08 | 1,304 | 1,310 | 1,303 | 1,310 | +0.46% | 1,500 | - | +1.47% | - | - |
| 03/05 | 1,298 | 1,310 | 1,298 | 1,304 | +0.31% | 1,300 | - | +1.01% | - | - |
| 03/04 | 1,298 | 1,300 | 1,296 | 1,300 | +0.23% | 3,500 | - | +0.7% | - | - |
| 03/03 | 1,298 | 1,298 | 1,296 | 1,297 | -0.08% | 1,300 | - | +0.54% | - | - |
| 03/02 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 1,200 | - | +0.62% | - | - |
| 03/01 | 1,293 | 1,297 | 1,293 | 1,297 | +0.46% | 1,900 | - | +0.54% | - | - |
| 02/26 | 1,290 | 1,291 | 1,290 | 1,291 | +0.23% | 2,200 | - | 0% | - | - |
| 02/25 | 1,289 | 1,289 | 1,286 | 1,288 | +0.47% | 1,100 | - | -0.23% | - | - |
| 02/24 | 1,286 | 1,287 | 1,282 | 1,282 | -0.31% | 1,400 | - | -0.77% | - | - |
| 02/23 | 1,290 | 1,290 | 1,286 | 1,286 | -0.16% | 1,300 | - | -0.54% | - | - |
| 02/22 | 1,289 | 1,289 | 1,287 | 1,288 | +0.23% | 1,100 | - | -0.39% | - | - |
| 02/19 | 1,289 | 1,289 | 1,285 | 1,285 | -0.23% | 1,600 | - | -0.62% | - | - |
| 02/18 | 1,290 | 1,290 | 1,288 | 1,288 | -0.16% | 1,700 | - | -0.39% | - | - |
| 02/17 | 1,280 | 1,290 | 1,280 | 1,290 | +0.62% | 1,100 | - | -0.23% | - | - |
| 02/16 | 1,285 | 1,285 | 1,281 | 1,282 | 0% | 1,300 | - | -0.77% | - | - |
| 02/15 | 1,290 | 1,290 | 1,281 | 1,282 | -0.08% | 700 | - | -0.77% | - | - |
| 02/12 | 1,290 | 1,290 | 1,283 | 1,283 | +0.08% | 1,400 | - | -0.62% | - | - |
| 02/10 | 1,291 | 1,291 | 1,282 | 1,282 | -0.7% | 2,600 | - | -0.7% | - | - |
| 02/09 | 1,290 | 1,292 | 1,290 | 1,291 | -0.23% | 1,200 | - | +0.08% | - | - |
| 02/08 | 1,291 | 1,299 | 1,291 | 1,294 | +0.23% | 1,200 | - | +0.39% | - | - |
| 02/05 | 1,289 | 1,294 | 1,289 | 1,291 | -1.3% | 1,000 | - | +0.16% | - | - |
| 02/04 | 1,298 | 1,308 | 1,288 | 1,308 | +1.47% | 1,600 | - | +1.55% | - | - |
| 02/03 | 1,281 | 1,300 | 1,281 | 1,289 | +0.39% | 1,000 | - | +0.23% | - | - |
| 02/02 | 1,286 | 1,309 | 1,280 | 1,284 | -0.16% | 1,300 | - | 0% | - | - |
| 02/01 | 1,309 | 1,309 | 1,285 | 1,286 | -1.23% | 1,200 | - | +0.23% | - | - |
| 01/29 | 1,301 | 1,302 | 1,287 | 1,302 | +0.08% | 1,900 | - | +1.64% | - | - |
| 01/28 | 1,288 | 1,301 | 1,288 | 1,301 | +0.77% | 600 | - | +1.8% | - | - |
| 01/27 | 1,295 | 1,297 | 1,290 | 1,291 | -0.39% | 2,200 | - | +1.25% | - | - |
| 01/26 | 1,310 | 1,310 | 1,296 | 1,296 | -0.38% | 1,400 | - | +1.81% | - | - |
| 01/25 | 1,291 | 1,301 | 1,290 | 1,301 | -0.54% | 1,000 | - | +2.44% | - | - |
| 01/22 | 1,309 | 1,310 | 1,292 | 1,308 | -0.08% | 1,700 | - | +3.32% | - | - |
| 01/21 | 1,292 | 1,311 | 1,291 | 1,309 | +0.85% | 1,800 | - | +3.64% | - | - |
| 01/20 | 1,296 | 1,300 | 1,272 | 1,298 | -0.76% | 2,100 | - | +3.1% | - | - |
| 01/19 | 1,300 | 1,309 | 1,290 | 1,308 | +0.93% | 1,600 | - | +4.22% | - | - |
| 01/18 | 1,297 | 1,297 | 1,291 | 1,296 | +1.49% | 2,600 | - | +3.6% | - | - |
| 01/15 | 1,276 | 1,277 | 1,276 | 1,277 | -1.01% | 1,000 | - | +2.32% | - | - |
| 01/14 | 1,290 | 1,290 | 1,276 | 1,290 | +1.02% | 900 | - | +3.53% | - | - |
| 01/13 | 1,276 | 1,282 | 1,276 | 1,277 | +0.16% | 1,700 | - | +2.74% | - | - |
| 01/12 | 1,275 | 1,275 | 1,270 | 1,275 | +0.08% | 1,000 | - | +2.74% | - | - |
| 01/08 | 1,274 | 1,274 | 1,265 | 1,274 | 0% | 2,000 | - | +2.82% | - | - |
| 01/07 | 1,273 | 1,274 | 1,271 | 1,274 | +0.08% | 700 | - | +2.99% | - | - |
| 01/06 | 1,264 | 1,273 | 1,264 | 1,273 | +0.71% | 1,000 | - | +3.08% | - | - |
| 01/05 | 1,268 | 1,270 | 1,264 | 1,264 | -0.39% | 2,300 | - | +2.6% | - | - |
| 01/04 | 1,271 | 1,271 | 1,269 | 1,269 | -0.24% | 600 | - | +3.17% | - | - |
| 2009 |
| 12/30 | 1,279 | 1,279 | 1,246 | 1,272 | -0.31% | 2,100 | - | +3.58% | - | - |
| 12/29 | 1,270 | 1,279 | 1,265 | 1,276 | +0.55% | 900 | - | +4.08% | - | - |
| 12/28 | 1,282 | 1,282 | 1,264 | 1,269 | +2.17% | 4,100 | - | +3.68% | - | - |
| 12/25 | 1,240 | 1,244 | 1,233 | 1,242 | +0.16% | 2,000 | - | +1.47% | - | - |
| 12/24 | 1,241 | 1,244 | 1,240 | 1,240 | +0.73% | 600 | - | +1.31% | - | - |
| 12/22 | 1,230 | 1,239 | 1,230 | 1,231 | 0% | 1,300 | - | +0.49% | - | - |
| 12/21 | 1,230 | 1,235 | 1,230 | 1,231 | +0.08% | 900 | - | +0.41% | - | - |
| 12/18 | 1,235 | 1,235 | 1,229 | 1,230 | -0.4% | 800 | - | +0.33% | - | - |
| 12/17 | 1,233 | 1,235 | 1,217 | 1,235 | +0.82% | 2,600 | - | +0.65% | - | - |
| 12/16 | 1,230 | 1,230 | 1,220 | 1,225 | +0.57% | 2,100 | - | -0.24% | - | - |
| 12/15 | 1,227 | 1,227 | 1,218 | 1,218 | +0.08% | 900 | - | -0.98% | - | - |
| 12/14 | 1,219 | 1,222 | 1,217 | 1,217 | 0% | 1,100 | - | -1.22% | - | - |
| 12/11 | 1,220 | 1,220 | 1,216 | 1,217 | +0.91% | 2,400 | - | -1.46% | - | - |
| 12/10 | 1,207 | 1,210 | 1,206 | 1,206 | +0.08% | 900 | - | -2.51% | - | - |
| 12/09 | 1,205 | 1,211 | 1,201 | 1,205 | -0.33% | 2,800 | - | -2.82% | - | - |
| 12/08 | 1,225 | 1,225 | 1,209 | 1,209 | -1.14% | 7,900 | - | -2.66% | - | - |
| 12/07 | 1,225 | 1,225 | 1,218 | 1,223 | -0.33% | 5,200 | - | -1.77% | - | - |
| 12/04 | 1,220 | 1,229 | 1,220 | 1,227 | -0.41% | 2,000 | - | -1.6% | - | - |
| 12/03 | 1,240 | 1,240 | 1,220 | 1,232 | +0.9% | 2,300 | - | -1.36% | - | - |
| 12/02 | 1,242 | 1,242 | 1,221 | 1,221 | -0.33% | 2,400 | - | -2.4% | - | - |
| 12/01 | 1,232 | 1,244 | 1,221 | 1,225 | +1.07% | 2,800 | - | -2.31% | - | - |
| 11/30 | 1,212 | 1,219 | 1,202 | 1,212 | 0% | 1,900 | - | -3.5% | - | - |
| 11/27 | 1,213 | 1,213 | 1,203 | 1,212 | -0.49% | 1,300 | - | -3.66% | - | - |
| 11/26 | 1,211 | 1,218 | 1,204 | 1,218 | +1.67% | 1,500 | - | -3.33% | - | - |
| 11/25 | 1,205 | 1,211 | 1,197 | 1,198 | -1.88% | 5,400 | - | -5.15% | - | - |
| 11/24 | 1,247 | 1,250 | 1,221 | 1,221 | -2.01% | 3,000 | - | -3.55% | - | - |
| 11/20 | 1,250 | 1,260 | 1,246 | 1,246 | -0.95% | 1,000 | - | -1.74% | - | - |
| 11/19 | 1,265 | 1,265 | 1,248 | 1,258 | +0.88% | 1,000 | - | -0.87% | - | - |
| 11/18 | 1,261 | 1,264 | 1,246 | 1,247 | -0.56% | 2,300 | - | -1.73% | - | - |
| 11/17 | 1,265 | 1,265 | 1,246 | 1,254 | +0.16% | 1,600 | - | -1.26% | - | - |
| 11/16 | 1,250 | 1,269 | 1,250 | 1,252 | +0.16% | 900 | - | -1.42% | - | - |
| 11/13 | 1,252 | 1,270 | 1,250 | 1,250 | -0.56% | 5,300 | - | -1.57% | - | - |
| 11/12 | 1,250 | 1,270 | 1,250 | 1,257 | +0.16% | 1,200 | - | -1.02% | - | - |
| 11/11 | 1,269 | 1,269 | 1,255 | 1,255 | -1.1% | 1,800 | - | -1.18% | - | - |
| 11/10 | 1,270 | 1,270 | 1,261 | 1,269 | -0.78% | 1,900 | - | -0.16% | - | - |
| 11/09 | 1,277 | 1,279 | 1,277 | 1,279 | +0.08% | 800 | - | +0.63% | - | - |
| 11/06 | 1,288 | 1,288 | 1,270 | 1,278 | +0.55% | 1,000 | - | +0.47% | - | - |
| 11/05 | 1,290 | 1,290 | 1,271 | 1,271 | -0.7% | 500 | - | -0.08% | - | - |
| 11/04 | 1,265 | 1,280 | 1,265 | 1,280 | +1.43% | 2,500 | - | +0.63% | - | - |
| 11/02 | 1,263 | 1,264 | 1,261 | 1,262 | -1.02% | 2,400 | - | -0.79% | - | - |
