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 | 1,635 | 1,635 | 1,604 | 1,614 | -1.22% | 245,500 | 665億6310万 | +12.4% | - | 1.71 |
| 03/30 | 1,638 | 1,646 | 1,614 | 1,634 | +0.99% | 248,600 | - | +14.91% | - | - |
| 03/29 | 1,616 | 1,627 | 1,594 | 1,618 | +0.62% | 306,500 | - | +15% | - | - |
| 03/26 | 1,563 | 1,609 | 1,558 | 1,608 | +3.54% | 324,100 | - | +15.6% | - | - |
| 03/25 | 1,550 | 1,559 | 1,535 | 1,553 | +0.19% | 162,500 | - | +12.86% | - | - |
| 03/24 | 1,580 | 1,580 | 1,528 | 1,550 | +0.39% | 155,000 | - | +13.8% | - | - |
| 03/23 | 1,550 | 1,563 | 1,538 | 1,544 | -0.77% | 166,700 | - | +14.54% | - | - |
| 03/19 | 1,552 | 1,577 | 1,542 | 1,556 | -0.77% | 276,800 | - | +16.73% | - | - |
| 03/18 | 1,510 | 1,590 | 1,501 | 1,568 | +3.98% | 766,000 | - | +18.97% | - | - |
| 03/17 | 1,440 | 1,509 | 1,431 | 1,508 | +4.72% | 368,000 | - | +15.82% | - | - |
| 03/16 | 1,428 | 1,441 | 1,403 | 1,440 | +0.7% | 206,100 | - | +11.98% | - | - |
| 03/15 | 1,445 | 1,445 | 1,416 | 1,430 | -1.24% | 232,100 | - | +12.24% | - | - |
| 03/12 | 1,465 | 1,468 | 1,432 | 1,448 | -0.62% | 220,700 | - | +14.56% | - | - |
| 03/11 | 1,471 | 1,474 | 1,423 | 1,457 | +0.21% | 354,900 | - | +16.1% | - | - |
| 03/10 | 1,395 | 1,457 | 1,390 | 1,454 | +4.91% | 721,800 | - | +16.79% | - | - |
| 03/09 | 1,360 | 1,399 | 1,359 | 1,386 | +0.87% | 353,200 | - | +12.23% | - | - |
| 03/08 | 1,314 | 1,378 | 1,308 | 1,374 | +6.1% | 688,500 | - | +11.89% | - | - |
| 03/05 | 1,287 | 1,305 | 1,284 | 1,295 | +0.78% | 165,900 | - | +5.97% | - | - |
| 03/04 | 1,280 | 1,291 | 1,276 | 1,285 | +0.39% | 149,100 | - | +5.41% | - | - |
| 03/03 | 1,269 | 1,285 | 1,262 | 1,280 | -0.08% | 186,300 | - | +5.26% | - | - |
| 03/02 | 1,245 | 1,287 | 1,245 | 1,281 | +2.07% | 225,300 | - | +5.52% | - | - |
| 03/01 | 1,251 | 1,262 | 1,238 | 1,255 | -0.08% | 83,800 | - | +3.46% | - | - |
| 02/26 | 1,253 | 1,266 | 1,239 | 1,256 | -0.63% | 119,200 | - | +3.54% | - | - |
| 02/25 | 1,261 | 1,275 | 1,247 | 1,264 | +2.51% | 316,700 | - | +4.03% | - | - |
| 02/24 | 1,257 | 1,257 | 1,212 | 1,233 | -2.68% | 337,400 | - | +1.4% | - | - |
| 02/23 | 1,266 | 1,274 | 1,244 | 1,267 | +0.48% | 197,300 | - | +3.94% | - | - |
| 02/22 | 1,245 | 1,274 | 1,239 | 1,261 | +4.04% | 307,400 | - | +3.28% | - | - |
| 02/19 | 1,254 | 1,263 | 1,210 | 1,212 | -2.42% | 202,800 | - | -0.9% | - | - |
| 02/18 | 1,256 | 1,279 | 1,233 | 1,242 | +2.14% | 310,600 | - | +1.22% | - | - |
| 02/17 | 1,203 | 1,216 | 1,194 | 1,216 | +3.31% | 119,900 | - | -1.06% | - | - |
| 02/16 | 1,161 | 1,180 | 1,154 | 1,177 | +0.68% | 140,000 | - | -4.15% | - | - |
| 02/15 | 1,186 | 1,186 | 1,161 | 1,169 | -1.93% | 149,600 | - | -4.73% | - | - |
| 02/12 | 1,174 | 1,193 | 1,160 | 1,192 | +2.23% | 165,000 | - | -2.61% | - | - |
| 02/10 | 1,145 | 1,180 | 1,145 | 1,166 | +3.92% | 155,500 | - | -4.5% | - | - |
| 02/09 | 1,133 | 1,139 | 1,101 | 1,122 | -1.23% | 248,600 | - | -7.96% | - | - |
| 02/08 | 1,143 | 1,158 | 1,135 | 1,136 | -3.15% | 186,200 | - | -6.73% | - | - |
| 02/05 | 1,160 | 1,186 | 1,157 | 1,173 | -3.14% | 169,500 | - | -3.69% | - | - |
| 02/04 | 1,236 | 1,236 | 1,203 | 1,211 | -0.41% | 123,100 | - | -0.33% | - | - |
| 02/03 | 1,239 | 1,260 | 1,213 | 1,216 | -0.08% | 165,400 | - | +0.33% | - | - |
| 02/02 | 1,210 | 1,230 | 1,201 | 1,217 | +1.59% | 163,000 | - | +0.66% | - | - |
| 02/01 | 1,206 | 1,223 | 1,174 | 1,198 | -2.2% | 264,800 | - | -0.5% | - | - |
| 01/29 | 1,230 | 1,259 | 1,211 | 1,225 | -0.41% | 295,400 | - | +2.25% | - | - |
| 01/28 | 1,201 | 1,242 | 1,200 | 1,230 | +2.41% | 227,500 | - | +3.45% | - | - |
| 01/27 | 1,220 | 1,225 | 1,201 | 1,201 | -1.56% | 190,300 | - | +1.78% | - | - |
| 01/26 | 1,261 | 1,264 | 1,220 | 1,220 | -3.17% | 177,800 | - | +4.1% | - | - |
| 01/25 | 1,238 | 1,268 | 1,230 | 1,260 | -0.63% | 206,000 | - | +8.34% | - | - |
| 01/22 | 1,250 | 1,278 | 1,250 | 1,268 | -2.69% | 180,000 | - | +10.07% | - | - |
| 01/21 | 1,243 | 1,313 | 1,241 | 1,303 | +2.12% | 247,800 | - | +14.1% | - | - |
| 01/20 | 1,326 | 1,326 | 1,269 | 1,276 | -2.82% | 219,200 | - | +12.92% | - | - |
| 01/19 | 1,340 | 1,340 | 1,302 | 1,313 | -1.43% | 175,800 | - | +17.34% | - | - |
| 01/18 | 1,297 | 1,334 | 1,296 | 1,332 | +1.6% | 346,600 | - | +20.33% | - | - |
| 01/15 | 1,315 | 1,326 | 1,281 | 1,311 | +0.08% | 291,100 | - | +19.62% | - | - |
| 01/14 | 1,277 | 1,310 | 1,266 | 1,310 | +1.87% | 409,500 | - | +20.74% | - | - |
| 01/13 | 1,240 | 1,310 | 1,233 | 1,286 | +8.52% | 1,020,000 | - | +19.85% | - | - |
| 01/12 | 1,161 | 1,191 | 1,161 | 1,185 | +3.04% | 235,000 | - | +11.58% | - | - |
| 01/08 | 1,116 | 1,150 | 1,115 | 1,150 | +4.64% | 286,600 | - | +9.11% | - | - |
| 01/07 | 1,100 | 1,116 | 1,095 | 1,099 | -0.99% | 109,300 | - | +4.97% | - | - |
| 01/06 | 1,093 | 1,117 | 1,087 | 1,110 | -0.18% | 130,600 | - | +6.63% | - | - |
| 01/05 | 1,140 | 1,140 | 1,108 | 1,112 | -0.54% | 107,900 | - | +7.75% | - | - |
| 01/04 | 1,116 | 1,154 | 1,110 | 1,118 | +0.27% | 101,400 | - | +9.07% | - | - |
| 2009 |
| 12/30 | 1,122 | 1,126 | 1,100 | 1,115 | +0.09% | 133,500 | - | +9.31% | - | - |
| 12/29 | 1,130 | 1,142 | 1,105 | 1,114 | -2.54% | 213,900 | - | +9.75% | - | - |
| 12/28 | 1,132 | 1,167 | 1,120 | 1,143 | +0.97% | 242,700 | - | +13.17% | - | - |
| 12/25 | 1,140 | 1,143 | 1,107 | 1,132 | +2.91% | 354,500 | - | +12.52% | - | - |
| 12/24 | 1,058 | 1,110 | 1,053 | 1,100 | +5.77% | 383,300 | - | +9.78% | - | - |
| 12/22 | 1,017 | 1,044 | 1,013 | 1,040 | +4% | 203,700 | - | +4% | - | - |
| 12/21 | 1,005 | 1,019 | 1,000 | 1,000 | +0.4% | 77,500 | - | -0.1% | - | - |
| 12/18 | 989 | 1,000 | 971 | 996 | -0.4% | 158,000 | - | -0.9% | - | - |
| 12/17 | 1,003 | 1,005 | 990 | 1,000 | +0.6% | 164,200 | - | -0.89% | - | - |
| 12/16 | 997 | 1,014 | 988 | 994 | -0.4% | 110,200 | - | -1.58% | - | - |
| 12/15 | 1,005 | 1,010 | 993 | 998 | -1.19% | 81,100 | - | -1.48% | - | - |
| 12/14 | 1,029 | 1,029 | 993 | 1,010 | -0.59% | 121,500 | - | -0.59% | - | - |
| 12/11 | 1,003 | 1,016 | 1,002 | 1,016 | +2.01% | 132,200 | - | -0.29% | - | - |
| 12/10 | 1,010 | 1,035 | 990 | 996 | -2.06% | 129,600 | - | -2.54% | - | - |
| 12/09 | 1,011 | 1,026 | 1,003 | 1,017 | -1.93% | 145,300 | - | -0.78% | - | - |
| 12/08 | 1,039 | 1,046 | 1,014 | 1,037 | -0.1% | 147,200 | - | +0.78% | - | - |
| 12/07 | 1,050 | 1,050 | 1,028 | 1,038 | +2.27% | 114,100 | - | +0.39% | - | - |
| 12/04 | 1,025 | 1,029 | 1,005 | 1,015 | -0.29% | 151,000 | - | -2.12% | - | - |
| 12/03 | 980 | 1,020 | 978 | 1,018 | +4.95% | 203,000 | - | -2.4% | - | - |
| 12/02 | 973 | 990 | 961 | 970 | -1.02% | 212,400 | - | -7.62% | - | - |
| 12/01 | 945 | 986 | 936 | 980 | +3.48% | 216,000 | - | -7.46% | - | - |
| 11/30 | 910 | 953 | 910 | 947 | +4.99% | 246,000 | - | -11.33% | - | - |
| 11/27 | 907 | 919 | 902 | 902 | -3.63% | 194,300 | - | -16.33% | - | - |
| 11/26 | 975 | 977 | 936 | 936 | -4.49% | 300,000 | - | -14.13% | - | - |
| 11/25 | 988 | 990 | 966 | 980 | -1.8% | 111,500 | - | -10.91% | - | - |
| 11/24 | 1,003 | 1,008 | 985 | 998 | -0.1% | 166,400 | - | -10.01% | - | - |
| 11/20 | 990 | 1,009 | 986 | 999 | -2.15% | 214,900 | - | -10.64% | - | - |
| 11/19 | 1,021 | 1,039 | 1,003 | 1,021 | -1.83% | 161,000 | - | -9.33% | - | - |
| 11/18 | 1,035 | 1,065 | 1,017 | 1,040 | -1.14% | 244,500 | - | -8.45% | - | - |
| 11/17 | 1,055 | 1,069 | 1,041 | 1,052 | -1.68% | 151,800 | - | -8.28% | - | - |
| 11/16 | 1,095 | 1,096 | 1,064 | 1,070 | -3.08% | 207,400 | - | -7.28% | - | - |
| 11/13 | 1,085 | 1,126 | 1,085 | 1,104 | +0.82% | 312,600 | - | -4.75% | - | - |
| 11/12 | 1,069 | 1,111 | 1,054 | 1,095 | +6.41% | 524,900 | - | -5.85% | - | - |
| 11/11 | 1,035 | 1,041 | 1,020 | 1,029 | -2.65% | 218,400 | - | -11.6% | - | - |
| 11/10 | 1,080 | 1,080 | 1,050 | 1,057 | -0.75% | 138,800 | - | -9.5% | - | - |
| 11/09 | 1,077 | 1,077 | 1,057 | 1,065 | -2.2% | 139,400 | - | -9.13% | - | - |
| 11/06 | 1,092 | 1,109 | 1,079 | 1,089 | +0.46% | 114,000 | - | -7.4% | - | - |
| 11/05 | 1,092 | 1,109 | 1,076 | 1,084 | -0.28% | 103,900 | - | -8.21% | - | - |
| 11/04 | 1,108 | 1,111 | 1,080 | 1,087 | -2.95% | 166,900 | - | -8.35% | - | - |
| 11/02 | 1,100 | 1,126 | 1,099 | 1,120 | -3.28% | 150,700 | - | -5.96% | - | - |
