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 | 3,500 | 3,690 | 3,490 | 3,650 | +5.34% | 1,458,000 | 1643億5585万 | +11.25% | 23.7 | 1.85 |
03/30 | 3,440 | 3,470 | 3,410 | 3,465 | +1.61% | 617,900 | - | +6.16% | - | - |
03/29 | 3,245 | 3,410 | 3,240 | 3,410 | +6.23% | 740,300 | - | +4.73% | - | - |
03/26 | 3,210 | 3,225 | 3,180 | 3,210 | +0.63% | 420,700 | - | -1.26% | - | - |
03/25 | 3,225 | 3,240 | 3,150 | 3,190 | +0.16% | 472,700 | - | -2.18% | - | - |
03/24 | 3,260 | 3,295 | 3,145 | 3,185 | -0.78% | 775,800 | - | -2.54% | - | - |
03/23 | 3,300 | 3,320 | 3,205 | 3,210 | -3.89% | 658,900 | - | -1.92% | - | - |
03/19 | 3,410 | 3,430 | 3,320 | 3,340 | -2.34% | 396,600 | - | +1.8% | - | - |
03/18 | 3,460 | 3,460 | 3,410 | 3,420 | -1.16% | 200,600 | - | +4.05% | - | - |
03/17 | 3,400 | 3,460 | 3,385 | 3,460 | +2.98% | 320,600 | - | +5.2% | - | - |
03/16 | 3,400 | 3,435 | 3,340 | 3,360 | -2.18% | 387,000 | - | +2.28% | - | - |
03/15 | 3,485 | 3,525 | 3,405 | 3,435 | -0.15% | 646,500 | - | +4.66% | - | - |
03/12 | 3,310 | 3,450 | 3,285 | 3,440 | +5.2% | 825,200 | - | +4.88% | - | - |
03/11 | 3,285 | 3,310 | 3,230 | 3,270 | -0.15% | 275,600 | - | -0.7% | - | - |
03/10 | 3,275 | 3,280 | 3,260 | 3,275 | -0.3% | 213,100 | - | -1.24% | - | - |
03/09 | 3,320 | 3,325 | 3,260 | 3,285 | -0.15% | 356,100 | - | -1.65% | - | - |
03/08 | 3,230 | 3,290 | 3,200 | 3,290 | +4.11% | 660,800 | - | -2.17% | - | - |
03/05 | 3,120 | 3,165 | 3,110 | 3,160 | +2.1% | 246,200 | - | -6.62% | - | - |
03/04 | 3,160 | 3,190 | 3,075 | 3,095 | -1.59% | 427,400 | - | -9.37% | - | - |
03/03 | 3,205 | 3,220 | 3,125 | 3,145 | -1.72% | 460,400 | - | -8.84% | - | - |
03/02 | 3,215 | 3,290 | 3,160 | 3,200 | +1.75% | 764,900 | - | -8.18% | - | - |
03/01 | 3,115 | 3,155 | 3,075 | 3,145 | 0% | 345,300 | - | -10.65% | - | - |
02/26 | 3,085 | 3,155 | 3,050 | 3,145 | +2.44% | 536,300 | - | -11.95% | - | - |
02/25 | 3,120 | 3,125 | 3,020 | 3,070 | -2.85% | 820,900 | - | -15.29% | - | - |
02/24 | 3,215 | 3,220 | 3,100 | 3,160 | -2.62% | 650,700 | - | -14.11% | - | - |
02/23 | 3,270 | 3,300 | 3,235 | 3,245 | 0% | 360,200 | - | -13.05% | - | - |
02/22 | 3,310 | 3,340 | 3,210 | 3,245 | -1.82% | 935,600 | - | -14.22% | - | - |
02/19 | 3,450 | 3,455 | 3,300 | 3,305 | -4.2% | 499,700 | - | -13.86% | - | - |
02/18 | 3,375 | 3,460 | 3,360 | 3,450 | +2.22% | 435,900 | - | -11.29% | - | - |
02/17 | 3,375 | 3,390 | 3,320 | 3,375 | +1.96% | 432,200 | - | -14.14% | - | - |
02/16 | 3,350 | 3,355 | 3,275 | 3,310 | -2.93% | 543,400 | - | -16.71% | - | - |
02/15 | 3,480 | 3,480 | 3,400 | 3,410 | -2.29% | 287,200 | - | -15.13% | - | - |
02/12 | 3,490 | 3,515 | 3,455 | 3,490 | +1.16% | 577,300 | - | -14.15% | - | - |
02/10 | 3,410 | 3,460 | 3,400 | 3,450 | +2.07% | 645,900 | - | -15.89% | - | - |
02/09 | 3,230 | 3,390 | 3,230 | 3,380 | +3.05% | 667,300 | - | -18.5% | - | - |
02/08 | 3,385 | 3,410 | 3,270 | 3,280 | -2.81% | 834,400 | - | -21.9% | - | - |
02/05 | 3,555 | 3,560 | 3,360 | 3,375 | -10.36% | 1,458,200 | - | -20.61% | - | - |
02/04 | 3,860 | 3,885 | 3,700 | 3,765 | -2.33% | 529,900 | - | -12.5% | - | - |
02/03 | 3,945 | 3,950 | 3,845 | 3,855 | -0.52% | 226,500 | - | -11.28% | - | - |
02/02 | 3,880 | 3,960 | 3,855 | 3,875 | +0.65% | 352,600 | - | -11.77% | - | - |
02/01 | 3,835 | 3,855 | 3,760 | 3,850 | +0.52% | 369,900 | - | -13.52% | - | - |
01/29 | 3,860 | 3,880 | 3,825 | 3,830 | -2.54% | 494,600 | - | -15.13% | - | - |
01/28 | 3,905 | 3,945 | 3,840 | 3,930 | -1.13% | 725,800 | - | -14.04% | - | - |
01/27 | 4,015 | 4,040 | 3,945 | 3,975 | -0.75% | 445,700 | - | -14.04% | - | - |
01/26 | 4,075 | 4,185 | 4,000 | 4,005 | -2.08% | 1,002,500 | - | -14.15% | - | - |
01/25 | 4,100 | 4,150 | 4,030 | 4,090 | -7.57% | 1,314,100 | - | -13.09% | - | - |
01/22 | 4,400 | 4,425 | 4,365 | 4,425 | -0.56% | 319,000 | - | -6.7% | - | - |
01/21 | 4,410 | 4,455 | 4,400 | 4,450 | +0.23% | 221,100 | - | -6.65% | - | - |
01/20 | 4,505 | 4,525 | 4,420 | 4,440 | -1.33% | 313,600 | - | -7.25% | - | - |
01/19 | 4,555 | 4,570 | 4,485 | 4,500 | -0.44% | 295,300 | - | -6.33% | - | - |
01/18 | 4,540 | 4,540 | 4,500 | 4,520 | -1.42% | 314,200 | - | -6.24% | - | - |
01/15 | 4,605 | 4,645 | 4,540 | 4,585 | -0.33% | 485,600 | - | -5.31% | - | - |
01/14 | 4,485 | 4,620 | 4,475 | 4,600 | +2.22% | 722,600 | - | -5.31% | - | - |
01/13 | 4,420 | 4,520 | 4,385 | 4,500 | +1.01% | 481,500 | - | -7.69% | - | - |
01/12 | 4,400 | 4,500 | 4,355 | 4,455 | +1.02% | 561,700 | - | -8.93% | - | - |
01/08 | 4,495 | 4,500 | 4,405 | 4,410 | -4.03% | 1,147,400 | - | -10.09% | - | - |
01/07 | 4,415 | 4,595 | 4,410 | 4,595 | +4.2% | 992,000 | - | -6.47% | - | - |
01/06 | 4,560 | 4,560 | 4,380 | 4,410 | -3.61% | 1,286,100 | - | -10.17% | - | - |
01/05 | 4,730 | 4,775 | 4,545 | 4,575 | -2.87% | 903,600 | - | -6.86% | - | - |
01/04 | 4,590 | 4,725 | 4,585 | 4,710 | +3.29% | 609,800 | - | -4.15% | - | - |
2009 |
12/30 | 4,640 | 4,740 | 4,560 | 4,560 | -2.15% | 1,156,800 | - | -7.13% | - | - |
12/29 | 4,770 | 4,800 | 4,660 | 4,660 | -3.32% | 1,127,500 | - | -5.05% | - | - |
12/28 | 4,940 | 5,020 | 4,800 | 4,820 | -4.37% | 1,600,200 | - | -1.63% | - | - |
12/25 | 5,280 | 5,280 | 4,990 | 5,040 | -6.15% | 777,700 | - | +3.28% | - | - |
12/24 | 5,440 | 5,440 | 5,350 | 5,370 | -0.19% | 206,800 | - | +10.58% | - | - |
12/22 | 5,380 | 5,420 | 5,300 | 5,380 | +1.7% | 354,200 | - | +11.66% | - | - |
12/21 | 5,270 | 5,320 | 5,180 | 5,290 | +0.95% | 396,900 | - | +10.67% | - | - |
12/18 | 5,040 | 5,250 | 5,030 | 5,240 | +5.01% | 738,400 | - | +10.25% | - | - |
12/17 | 5,010 | 5,050 | 4,970 | 4,990 | -0.99% | 151,100 | - | +5.54% | - | - |
12/16 | 5,050 | 5,090 | 5,020 | 5,040 | +0.8% | 221,200 | - | +7.1% | - | - |
12/15 | 5,050 | 5,050 | 4,960 | 5,000 | -0.79% | 187,900 | - | +6.88% | - | - |
12/14 | 4,920 | 5,040 | 4,920 | 5,040 | +1.82% | 255,900 | - | +8.22% | - | - |
12/11 | 4,830 | 4,950 | 4,790 | 4,950 | +2.06% | 315,300 | - | +6.91% | - | - |
12/10 | 4,900 | 4,990 | 4,840 | 4,850 | -1.82% | 227,000 | - | +5.3% | - | - |
12/09 | 4,950 | 4,960 | 4,900 | 4,940 | -1.79% | 217,800 | - | +7.74% | - | - |
12/08 | 4,920 | 5,050 | 4,900 | 5,030 | +0.6% | 263,900 | - | +10.23% | - | - |
12/07 | 5,100 | 5,110 | 4,980 | 5,000 | -0.2% | 325,900 | - | +10.23% | - | - |
12/04 | 4,900 | 5,010 | 4,870 | 5,010 | +1.42% | 333,000 | - | +11.53% | - | - |
12/03 | 4,810 | 4,950 | 4,810 | 4,940 | +3.56% | 543,800 | - | +11.01% | - | - |
12/02 | 4,620 | 4,780 | 4,600 | 4,770 | +3.25% | 578,300 | - | +7.97% | - | - |
12/01 | 4,500 | 4,620 | 4,400 | 4,620 | +2.9% | 516,200 | - | +5.02% | - | - |
11/30 | 4,560 | 4,610 | 4,420 | 4,490 | +0.22% | 1,675,600 | - | +2.37% | - | - |
11/27 | 4,510 | 4,530 | 4,440 | 4,480 | -3.24% | 603,400 | - | +2.26% | - | - |
11/26 | 4,550 | 4,690 | 4,500 | 4,630 | +0.43% | 724,000 | - | +5.78% | - | - |
11/25 | 4,550 | 4,610 | 4,480 | 4,610 | +1.99% | 376,300 | - | +5.54% | - | - |
11/24 | 4,580 | 4,580 | 4,470 | 4,520 | +1.8% | 615,500 | - | +3.81% | - | - |
11/20 | 4,290 | 4,440 | 4,290 | 4,440 | +2.3% | 284,500 | - | +2.23% | - | - |
11/19 | 4,450 | 4,470 | 4,320 | 4,340 | -1.81% | 249,200 | - | +0.02% | - | - |
11/18 | 4,370 | 4,430 | 4,290 | 4,420 | 0% | 294,000 | - | +1.89% | - | - |
11/17 | 4,480 | 4,500 | 4,350 | 4,420 | -0.23% | 413,500 | - | +1.96% | - | - |
11/16 | 4,620 | 4,630 | 4,400 | 4,430 | -4.32% | 468,300 | - | +2.31% | - | - |
11/13 | 4,580 | 4,660 | 4,520 | 4,630 | +0.65% | 723,000 | - | +7.15% | - | - |
11/12 | 4,540 | 4,630 | 4,480 | 4,600 | +3.6% | 909,800 | - | +6.78% | - | - |
11/11 | 4,370 | 4,470 | 4,360 | 4,440 | +1.83% | 232,400 | - | +3.45% | - | - |
11/10 | 4,470 | 4,490 | 4,360 | 4,360 | -2.24% | 283,800 | - | +1.96% | - | - |
11/09 | 4,360 | 4,540 | 4,250 | 4,460 | +2.29% | 483,400 | - | +4.4% | - | - |
11/06 | 4,400 | 4,430 | 4,330 | 4,360 | +0.23% | 344,400 | - | +2.04% | - | - |
11/05 | 4,290 | 4,380 | 4,280 | 4,350 | +0.46% | 312,600 | - | +1.59% | - | - |
11/04 | 4,400 | 4,440 | 4,300 | 4,330 | -1.37% | 437,300 | - | +0.72% | - | - |
11/02 | 4,260 | 4,390 | 4,220 | 4,390 | +0.69% | 512,700 | - | +1.69% | - | - |