株価チャート
2009/09/25～2010/03/31
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 | 1,750 | 1,750 | 1,690 | 1,720 | -1.71% | 1,700 | 89億9549万 | -3.64% | 93.7 | 2.08 |
| 03/30 | 1,690 | 1,750 | 1,689 | 1,750 | +5.74% | 2,400 | - | -2.13% | - | - |
| 03/29 | 1,650 | 1,750 | 1,650 | 1,655 | -7.02% | 3,400 | - | -7.44% | - | - |
| 03/26 | 1,830 | 1,830 | 1,780 | 1,780 | -0.56% | 5,700 | - | -0.73% | - | - |
| 03/25 | 1,801 | 1,820 | 1,780 | 1,790 | -1.1% | 8,400 | - | -0.22% | - | - |
| 03/24 | 1,820 | 1,820 | 1,800 | 1,810 | +0.56% | 4,400 | - | +0.84% | - | - |
| 03/23 | 1,800 | 1,830 | 1,800 | 1,800 | 0% | 3,800 | - | +0.39% | - | - |
| 03/19 | 1,800 | 1,800 | 1,800 | 1,800 | +1.07% | 1,100 | - | +0.45% | - | - |
| 03/18 | 1,800 | 1,800 | 1,781 | 1,781 | -0.5% | 2,100 | - | -0.5% | - | - |
| 03/17 | 1,790 | 1,800 | 1,790 | 1,790 | -0.56% | 1,400 | - | -0.06% | - | - |
| 03/16 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,100 | - | +0.5% | - | - |
| 03/15 | 1,800 | 1,800 | 1,800 | 1,800 | +0.06% | 3,900 | - | +0.61% | - | - |
| 03/12 | 1,770 | 1,799 | 1,770 | 1,799 | +0.78% | 4,800 | - | +0.45% | - | - |
| 03/11 | 1,770 | 1,785 | 1,770 | 1,785 | +0.28% | 1,800 | - | -0.39% | - | - |
| 03/10 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 3,100 | - | -0.73% | - | - |
| 03/09 | 1,770 | 1,800 | 1,770 | 1,800 | +1.81% | 2,900 | - | +0.33% | - | - |
| 03/08 | 1,770 | 1,770 | 1,768 | 1,768 | -1.61% | 1,100 | - | -1.34% | - | - |
| 03/04 | 1,770 | 1,797 | 1,760 | 1,797 | +1.53% | 1,900 | - | +0.34% | - | - |
| 03/03 | 1,760 | 1,797 | 1,760 | 1,770 | -3.28% | 3,300 | - | -1.23% | - | - |
| 03/02 | 1,776 | 1,830 | 1,775 | 1,830 | +3.1% | 1,700 | - | +2.18% | - | - |
| 03/01 | 1,790 | 1,790 | 1,775 | 1,775 | -0.84% | 2,400 | - | -0.73% | - | - |
| 02/26 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 1,000 | - | +0.22% | - | - |
| 02/25 | 1,884 | 1,890 | 1,790 | 1,790 | -5.04% | 2,200 | - | +0.22% | - | - |
| 02/24 | 1,780 | 1,885 | 1,780 | 1,885 | +5.9% | 3,200 | - | +5.72% | - | - |
| 02/22 | 1,775 | 1,799 | 1,775 | 1,780 | -0.89% | 1,100 | - | 0% | - | - |
| 02/18 | 1,796 | 1,796 | 1,796 | 1,796 | +2.28% | 300 | - | +0.84% | - | - |
| 02/17 | 1,752 | 1,797 | 1,752 | 1,756 | -1.35% | 1,400 | - | -1.18% | - | - |
| 02/16 | 1,785 | 1,785 | 1,780 | 1,780 | -0.39% | 300 | - | +0.28% | - | - |
| 02/15 | 1,760 | 1,787 | 1,760 | 1,787 | -2.35% | 400 | - | +0.85% | - | - |
| 02/10 | 1,761 | 1,830 | 1,750 | 1,830 | +3.92% | 1,300 | - | +3.45% | - | - |
| 02/09 | 1,761 | 1,761 | 1,761 | 1,761 | -0.06% | 100 | - | -0.11% | - | - |
| 02/08 | 1,762 | 1,762 | 1,762 | 1,762 | -0.45% | 100 | - | +0.06% | - | - |
| 02/05 | 1,770 | 1,770 | 1,770 | 1,770 | -1.12% | 100 | - | +0.63% | - | - |
| 02/03 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 300 | - | +1.99% | - | - |
| 02/01 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 1,000 | - | +2.8% | - | - |
| 01/28 | 1,800 | 1,800 | 1,750 | 1,750 | -4.89% | 1,700 | - | +0.17% | - | - |
| 01/27 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 600 | - | +5.44% | - | - |
| 01/26 | 1,850 | 1,850 | 1,840 | 1,840 | +2.22% | 1,500 | - | +5.75% | - | - |
| 01/25 | 1,805 | 1,840 | 1,800 | 1,800 | -0.28% | 1,800 | - | +3.81% | - | - |
| 01/22 | 1,765 | 1,805 | 1,765 | 1,805 | +3.62% | 500 | - | +4.27% | - | - |
| 01/20 | 1,740 | 1,742 | 1,740 | 1,742 | -1.02% | 1,100 | - | +0.87% | - | - |
| 01/18 | 1,741 | 1,850 | 1,741 | 1,760 | -2.22% | 2,500 | - | +2.03% | - | - |
| 01/15 | 1,800 | 1,800 | 1,800 | 1,800 | +2.27% | 1,000 | - | +4.53% | - | - |
| 01/14 | 1,760 | 1,760 | 1,760 | 1,760 | +0.86% | 1,800 | - | +2.5% | - | - |
| 01/13 | 1,745 | 1,745 | 1,745 | 1,745 | +0.29% | 700 | - | +1.57% | - | - |
| 01/12 | 1,732 | 1,740 | 1,730 | 1,740 | -2.79% | 1,600 | - | +1.4% | - | - |
| 01/07 | 1,717 | 1,790 | 1,717 | 1,790 | +4.25% | 1,600 | - | +4.37% | - | - |
| 01/06 | 1,700 | 1,740 | 1,700 | 1,717 | -4.61% | 3,100 | - | +0.18% | - | - |
| 2009 |
| 12/28 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | +4.83% | - | - |
| 12/25 | 1,800 | 1,800 | 1,800 | 1,800 | +5.57% | 1,700 | - | +4.77% | - | - |
| 12/22 | 1,710 | 1,710 | 1,705 | 1,705 | +0.29% | 900 | - | -0.7% | - | - |
| 12/21 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 1,300 | - | -1.16% | - | - |
| 12/18 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 100 | - | -0.81% | - | - |
| 12/17 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 400 | - | -1.62% | - | - |
| 12/16 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | - | -1.9% | - | - |
| 12/14 | 1,680 | 1,700 | 1,680 | 1,700 | 0% | 1,000 | - | -2.19% | - | - |
| 12/11 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 600 | - | -2.47% | - | - |
| 12/10 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 400 | - | -3.89% | - | - |
| 12/09 | 1,680 | 1,700 | 1,680 | 1,700 | 0% | 700 | - | -3.08% | - | - |
| 12/08 | 1,700 | 1,700 | 1,680 | 1,700 | 0% | 3,000 | - | -3.35% | - | - |
| 12/07 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -3.68% | - | - |
| 12/04 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,500 | - | -3.95% | - | - |
| 12/03 | 1,740 | 1,740 | 1,700 | 1,700 | -0.58% | 1,100 | - | -4.28% | - | - |
| 12/02 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 100 | - | -3.99% | - | - |
| 12/01 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 100 | - | -4.31% | - | - |
| 11/30 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 1,000 | - | -5.13% | - | - |
| 11/27 | 1,680 | 1,680 | 1,680 | 1,680 | -0.59% | 500 | - | -6.56% | - | - |
| 11/26 | 1,690 | 1,690 | 1,690 | 1,690 | -4.52% | 1,000 | - | -6.37% | - | - |
| 11/25 | 1,769 | 1,770 | 1,769 | 1,770 | +3.51% | 1,700 | - | -2.21% | - | - |
| 11/24 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 1,400 | - | -5.68% | - | - |
| 11/20 | 1,750 | 1,751 | 1,700 | 1,700 | -4.49% | 6,200 | - | -6.44% | - | - |
| 11/19 | 1,750 | 1,790 | 1,750 | 1,780 | -0.56% | 1,300 | - | -2.25% | - | - |
| 11/13 | 1,760 | 1,790 | 1,760 | 1,790 | -1.1% | 1,100 | - | -1.76% | - | - |
| 11/12 | 1,762 | 1,810 | 1,762 | 1,810 | +1.4% | 1,500 | - | -0.66% | - | - |
| 11/11 | 1,790 | 1,790 | 1,785 | 1,785 | 0% | 900 | - | -2.14% | - | - |
| 11/10 | 1,790 | 1,800 | 1,785 | 1,785 | -0.28% | 1,200 | - | -2.35% | - | - |
| 11/09 | 1,830 | 1,830 | 1,790 | 1,790 | -0.56% | 1,100 | - | -2.13% | - | - |
| 11/06 | 1,800 | 1,800 | 1,800 | 1,800 | -1.64% | 1,000 | - | -1.69% | - | - |
| 11/05 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 1,000 | - | -0.16% | - | - |
| 11/04 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 100 | - | -0.16% | - | - |
| 10/30 | 1,830 | 1,830 | 1,800 | 1,830 | 0% | 1,900 | - | -0.22% | - | - |
| 10/29 | 1,830 | 1,830 | 1,830 | 1,830 | +1.1% | 900 | - | -0.27% | - | - |
| 10/28 | 1,810 | 1,810 | 1,810 | 1,810 | -1.63% | 400 | - | -1.36% | - | - |
| 10/26 | 1,850 | 1,850 | 1,800 | 1,840 | 0% | 3,000 | - | +0.16% | - | - |
| 10/23 | 1,840 | 1,840 | 1,835 | 1,840 | +0.05% | 800 | - | +0.16% | - | - |
| 10/22 | 1,835 | 1,839 | 1,835 | 1,839 | +0.22% | 300 | - | +0.11% | - | - |
| 10/21 | 1,835 | 1,835 | 1,835 | 1,835 | -0.27% | 100 | - | -0.16% | - | - |
| 10/20 | 1,850 | 1,850 | 1,840 | 1,840 | -0.49% | 2,400 | - | +0.05% | - | - |
| 10/19 | 1,849 | 1,849 | 1,849 | 1,849 | +0.49% | 100 | - | +0.54% | - | - |
| 10/16 | 1,810 | 1,850 | 1,810 | 1,840 | -0.54% | 300 | - | -0.05% | - | - |
| 10/15 | 1,840 | 1,850 | 1,840 | 1,850 | 0% | 800 | - | +0.33% | - | - |
| 10/14 | 1,850 | 1,850 | 1,850 | 1,850 | +1.65% | 200 | - | +0.22% | - | - |
| 10/13 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 100 | - | -1.41% | - | - |
| 10/09 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 500 | - | +0.11% | - | - |
| 10/08 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | -2.65% | - | - |
| 10/05 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,000 | - | -2.81% | - | - |
| 10/02 | 1,850 | 1,850 | 1,800 | 1,800 | 0% | 300 | - | -2.96% | - | - |
| 10/01 | 1,800 | 1,800 | 1,800 | 1,800 | -2.7% | 1,400 | - | -3.17% | - | - |
| 09/28 | 1,850 | 1,850 | 1,850 | 1,850 | -2.12% | 500 | - | -0.64% | - | - |
| 09/25 | 1,900 | 1,900 | 1,890 | 1,890 | +4.13% | 2,600 | - | +1.39% | - | - |
