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 | 2,071 | 2,120 | 2,041 | 2,079 | -1.19% | 22,200 | 417億4632万 | +9.71% | 28.83 | 0.57 |
| 03/30 | 2,040 | 2,140 | 2,040 | 2,104 | +3.14% | 23,900 | - | +11.62% | - | - |
| 03/29 | 1,955 | 2,040 | 1,955 | 2,040 | +5.81% | 8,500 | - | +8.92% | - | - |
| 03/26 | 1,876 | 1,928 | 1,860 | 1,928 | +2.88% | 22,500 | - | +3.49% | - | - |
| 03/25 | 1,860 | 1,885 | 1,860 | 1,874 | +0.75% | 10,300 | - | +0.81% | - | - |
| 03/24 | 1,891 | 1,891 | 1,860 | 1,860 | -0.59% | 15,800 | - | +0.22% | - | - |
| 03/23 | 1,832 | 1,890 | 1,832 | 1,871 | -0.05% | 8,200 | - | +1.14% | - | - |
| 03/19 | 1,872 | 1,894 | 1,865 | 1,872 | -0.53% | 14,400 | - | +1.57% | - | - |
| 03/18 | 1,887 | 1,899 | 1,871 | 1,882 | -0.26% | 2,600 | - | +2.51% | - | - |
| 03/17 | 1,864 | 1,887 | 1,855 | 1,887 | +0.37% | 9,000 | - | +3.17% | - | - |
| 03/16 | 1,777 | 1,880 | 1,777 | 1,880 | +1.24% | 38,700 | - | +3.13% | - | - |
| 03/15 | 1,880 | 1,888 | 1,855 | 1,857 | -2.26% | 13,700 | - | +2.2% | - | - |
| 03/12 | 1,880 | 1,900 | 1,870 | 1,900 | +0.53% | 32,300 | - | +4.86% | - | - |
| 03/11 | 1,883 | 1,892 | 1,880 | 1,890 | 0% | 12,800 | - | +4.59% | - | - |
| 03/10 | 1,910 | 1,910 | 1,890 | 1,890 | -1.05% | 5,200 | - | +4.94% | - | - |
| 03/09 | 1,888 | 1,924 | 1,856 | 1,910 | +1.11% | 9,200 | - | +6.47% | - | - |
| 03/08 | 1,924 | 1,924 | 1,889 | 1,889 | -0.84% | 11,600 | - | +5.71% | - | - |
| 03/05 | 1,891 | 1,919 | 1,887 | 1,905 | +0.79% | 13,000 | - | +7.02% | - | - |
| 03/04 | 1,831 | 1,900 | 1,831 | 1,890 | +2.16% | 15,200 | - | +6.48% | - | - |
| 03/03 | 1,830 | 1,870 | 1,830 | 1,850 | -1.07% | 6,400 | - | +4.52% | - | - |
| 03/02 | 1,850 | 1,875 | 1,847 | 1,870 | +1.08% | 6,900 | - | +5.89% | - | - |
| 03/01 | 1,801 | 1,883 | 1,800 | 1,850 | +2.78% | 13,800 | - | +4.88% | - | - |
| 02/26 | 1,800 | 1,803 | 1,791 | 1,800 | +0.28% | 4,700 | - | +2.1% | - | - |
| 02/25 | 1,800 | 1,800 | 1,777 | 1,795 | -0.17% | 8,700 | - | +1.76% | - | - |
| 02/24 | 1,858 | 1,858 | 1,770 | 1,798 | -1.59% | 44,800 | - | +1.87% | - | - |
| 02/23 | 1,826 | 1,843 | 1,805 | 1,827 | +0.38% | 8,500 | - | +3.51% | - | - |
| 02/22 | 1,800 | 1,825 | 1,788 | 1,820 | +1.56% | 18,300 | - | +3.12% | - | - |
| 02/19 | 1,810 | 1,810 | 1,792 | 1,792 | -0.99% | 4,600 | - | +1.53% | - | - |
| 02/18 | 1,833 | 1,833 | 1,788 | 1,810 | +0.95% | 5,900 | - | +2.49% | - | - |
| 02/17 | 1,800 | 1,800 | 1,780 | 1,793 | +4.67% | 14,100 | - | +1.41% | - | - |
| 02/16 | 1,702 | 1,719 | 1,701 | 1,713 | +0.65% | 2,600 | - | -3.22% | - | - |
| 02/15 | 1,704 | 1,705 | 1,701 | 1,702 | -0.06% | 2,500 | - | -4.11% | - | - |
| 02/12 | 1,728 | 1,728 | 1,693 | 1,703 | -0.76% | 7,800 | - | -4.33% | - | - |
| 02/10 | 1,735 | 1,752 | 1,708 | 1,716 | -0.87% | 9,900 | - | -3.87% | - | - |
| 02/09 | 1,712 | 1,744 | 1,685 | 1,731 | +0.64% | 5,500 | - | -3.3% | - | - |
| 02/08 | 1,719 | 1,751 | 1,708 | 1,720 | -1.21% | 4,800 | - | -4.28% | - | - |
| 02/05 | 1,789 | 1,789 | 1,723 | 1,741 | -2.19% | 2,900 | - | -3.44% | - | - |
| 02/04 | 1,749 | 1,783 | 1,746 | 1,780 | +3.25% | 6,200 | - | -1.55% | - | - |
| 02/03 | 1,750 | 1,750 | 1,700 | 1,724 | +0.76% | 3,800 | - | -4.75% | - | - |
| 02/02 | 1,694 | 1,750 | 1,693 | 1,711 | -1.27% | 4,100 | - | -5.78% | - | - |
| 02/01 | 1,706 | 1,763 | 1,677 | 1,733 | +0.64% | 7,700 | - | -5.04% | - | - |
| 01/29 | 1,780 | 1,780 | 1,719 | 1,722 | -3.26% | 9,800 | - | -5.95% | - | - |
| 01/28 | 1,798 | 1,798 | 1,744 | 1,780 | +1.14% | 8,600 | - | -3.1% | - | - |
| 01/27 | 1,758 | 1,782 | 1,756 | 1,760 | +0.11% | 9,000 | - | -4.35% | - | - |
| 01/26 | 1,810 | 1,810 | 1,755 | 1,758 | -3.57% | 9,500 | - | -4.61% | - | - |
| 01/25 | 1,823 | 1,825 | 1,815 | 1,823 | 0% | 8,600 | - | -1.3% | - | - |
| 01/22 | 1,800 | 1,825 | 1,781 | 1,823 | -0.22% | 7,600 | - | -1.41% | - | - |
| 01/21 | 1,806 | 1,840 | 1,806 | 1,827 | +1.16% | 12,900 | - | -1.19% | - | - |
| 01/20 | 1,800 | 1,806 | 1,782 | 1,806 | -0.17% | 9,200 | - | -2.38% | - | - |
| 01/19 | 1,801 | 1,816 | 1,795 | 1,809 | -0.66% | 8,500 | - | -2.32% | - | - |
| 01/18 | 1,825 | 1,830 | 1,800 | 1,821 | -0.22% | 6,200 | - | -1.83% | - | - |
| 01/15 | 1,830 | 1,831 | 1,804 | 1,825 | -0.22% | 14,900 | - | -1.72% | - | - |
| 01/14 | 1,841 | 1,841 | 1,825 | 1,829 | -0.65% | 12,100 | - | -1.61% | - | - |
| 01/13 | 1,869 | 1,870 | 1,837 | 1,841 | -0.49% | 13,400 | - | -0.86% | - | - |
| 01/12 | 1,870 | 1,872 | 1,832 | 1,850 | +0.82% | 7,400 | - | -0.43% | - | - |
| 01/08 | 1,825 | 1,838 | 1,811 | 1,835 | +0.55% | 14,600 | - | -1.13% | - | - |
| 01/07 | 1,830 | 1,830 | 1,811 | 1,825 | -0.82% | 8,800 | - | -1.56% | - | - |
| 01/06 | 1,873 | 1,873 | 1,831 | 1,840 | -0.27% | 6,700 | - | -0.76% | - | - |
| 01/05 | 1,874 | 1,876 | 1,845 | 1,845 | -2.17% | 8,400 | - | -0.11% | - | - |
| 01/04 | 1,870 | 1,909 | 1,868 | 1,886 | +0.86% | 2,600 | - | +2.44% | - | - |
| 2009 |
| 12/30 | 1,942 | 1,942 | 1,870 | 1,870 | 0% | 7,700 | - | +2.02% | - | - |
| 12/29 | 1,874 | 1,874 | 1,839 | 1,870 | +1.52% | 10,900 | - | +2.3% | - | - |
| 12/28 | 1,851 | 1,869 | 1,837 | 1,842 | -1.55% | 12,700 | - | +0.93% | - | - |
| 12/25 | 1,873 | 1,894 | 1,871 | 1,871 | -2.7% | 4,400 | - | +2.58% | - | - |
| 12/24 | 1,944 | 1,944 | 1,870 | 1,923 | +1.42% | 21,800 | - | +5.49% | - | - |
| 12/22 | 1,894 | 1,940 | 1,869 | 1,896 | +1.66% | 22,400 | - | +4.12% | - | - |
| 12/21 | 1,895 | 1,895 | 1,847 | 1,865 | +0.11% | 11,800 | - | +2.47% | - | - |
| 12/18 | 1,848 | 1,890 | 1,845 | 1,863 | +1.03% | 4,200 | - | +2.08% | - | - |
| 12/17 | 1,880 | 1,880 | 1,831 | 1,844 | -0.27% | 7,800 | - | +0.6% | - | - |
| 12/16 | 1,857 | 1,874 | 1,820 | 1,849 | -0.59% | 9,600 | - | +0.22% | - | - |
| 12/15 | 1,879 | 1,879 | 1,833 | 1,860 | +1.42% | 4,900 | - | +0.11% | - | - |
| 12/14 | 1,845 | 1,858 | 1,800 | 1,834 | -0.6% | 17,300 | - | -1.93% | - | - |
| 12/11 | 1,861 | 1,899 | 1,820 | 1,845 | -1.44% | 34,500 | - | -2.02% | - | - |
| 12/10 | 1,865 | 1,900 | 1,850 | 1,872 | +0.48% | 41,100 | - | -1.32% | - | - |
| 12/09 | 1,870 | 1,900 | 1,830 | 1,863 | -0.37% | 21,000 | - | -2.41% | - | - |
| 12/08 | 1,849 | 1,930 | 1,830 | 1,870 | -0.48% | 26,300 | - | -2.71% | - | - |
| 12/07 | 1,840 | 1,879 | 1,774 | 1,879 | +4.62% | 17,400 | - | -2.74% | - | - |
| 12/04 | 1,830 | 1,850 | 1,790 | 1,796 | -3.44% | 25,600 | - | -7.47% | - | - |
| 12/03 | 1,798 | 1,860 | 1,798 | 1,860 | +3.85% | 16,600 | - | -5.15% | - | - |
| 12/02 | 1,814 | 1,825 | 1,770 | 1,791 | +0.39% | 8,100 | - | -9.27% | - | - |
| 12/01 | 1,791 | 1,805 | 1,750 | 1,784 | -1.98% | 20,100 | - | -10.26% | - | - |
| 11/30 | 1,762 | 1,820 | 1,712 | 1,820 | +8.66% | 32,200 | - | -9.32% | - | - |
| 11/27 | 1,701 | 1,701 | 1,650 | 1,675 | -1.53% | 22,500 | - | -17.24% | - | - |
| 11/26 | 1,661 | 1,705 | 1,650 | 1,701 | +1.07% | 29,300 | - | -16.94% | - | - |
| 11/25 | 1,736 | 1,741 | 1,661 | 1,683 | -3.05% | 24,700 | - | -18.73% | - | - |
| 11/24 | 1,837 | 1,837 | 1,710 | 1,736 | -3.98% | 15,700 | - | -17.14% | - | - |
| 11/20 | 1,800 | 1,841 | 1,790 | 1,808 | -0.55% | 11,600 | - | -14.56% | - | - |
| 11/19 | 1,850 | 1,850 | 1,811 | 1,818 | -1.73% | 5,900 | - | -14.81% | - | - |
| 11/18 | 1,860 | 1,860 | 1,840 | 1,850 | -0.54% | 13,800 | - | -13.95% | - | - |
| 11/17 | 1,875 | 1,902 | 1,851 | 1,860 | -0.37% | 12,400 | - | -14.09% | - | - |
| 11/16 | 1,950 | 1,950 | 1,865 | 1,867 | -6.42% | 11,400 | - | -14.28% | - | - |
| 11/13 | 2,050 | 2,050 | 1,994 | 1,995 | -3.16% | 11,500 | - | -8.9% | - | - |
| 11/12 | 2,160 | 2,160 | 2,060 | 2,060 | -4.63% | 12,600 | - | -6.11% | - | - |
| 11/11 | 2,190 | 2,195 | 2,150 | 2,160 | -0.46% | 15,000 | - | -1.5% | - | - |
| 11/10 | 2,150 | 2,170 | 2,145 | 2,170 | +0.93% | 15,700 | - | -0.73% | - | - |
| 11/09 | 2,150 | 2,170 | 2,150 | 2,150 | 0% | 5,600 | - | -1.33% | - | - |
| 11/06 | 2,170 | 2,170 | 2,135 | 2,150 | -2.27% | 7,300 | - | -1.19% | - | - |
| 11/05 | 2,270 | 2,270 | 2,135 | 2,200 | +0.46% | 7,300 | - | +1.2% | - | - |
| 11/04 | 2,155 | 2,190 | 2,125 | 2,190 | +0.92% | 6,600 | - | +1.11% | - | - |
| 11/02 | 2,175 | 2,180 | 2,115 | 2,170 | +1.64% | 9,900 | - | +0.46% | - | - |
