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 | 1,200 | 1,218 | 1,200 | 1,207 | +1.09% | 979,100 | 2380億8681万 | +6.25% | - | 0.95 |
| 03/30 | 1,174 | 1,197 | 1,169 | 1,194 | +2.05% | 608,600 | - | +5.66% | - | - |
| 03/29 | 1,172 | 1,173 | 1,155 | 1,170 | -0.76% | 444,000 | - | +3.91% | - | - |
| 03/26 | 1,172 | 1,181 | 1,156 | 1,179 | +1.73% | 851,700 | - | +5.08% | - | - |
| 03/25 | 1,174 | 1,174 | 1,150 | 1,159 | -0.26% | 564,100 | - | +3.57% | - | - |
| 03/24 | 1,169 | 1,182 | 1,151 | 1,162 | -0.34% | 678,500 | - | +4.22% | - | - |
| 03/23 | 1,181 | 1,182 | 1,154 | 1,166 | -2.02% | 879,400 | - | +5.05% | - | - |
| 03/19 | 1,186 | 1,190 | 1,176 | 1,190 | +0.51% | 337,500 | - | +7.79% | - | - |
| 03/18 | 1,196 | 1,199 | 1,180 | 1,184 | -0.92% | 425,300 | - | +7.83% | - | - |
| 03/17 | 1,170 | 1,200 | 1,162 | 1,195 | +3.37% | 922,000 | - | +9.43% | - | - |
| 03/16 | 1,168 | 1,180 | 1,156 | 1,156 | -1.03% | 608,200 | - | +6.45% | - | - |
| 03/15 | 1,173 | 1,176 | 1,154 | 1,168 | -0.34% | 461,100 | - | +8.05% | - | - |
| 03/12 | 1,185 | 1,185 | 1,163 | 1,172 | +0.95% | 3,866,100 | - | +8.92% | - | - |
| 03/11 | 1,161 | 1,173 | 1,150 | 1,161 | +0.43% | 460,100 | - | +8.2% | - | - |
| 03/10 | 1,144 | 1,160 | 1,138 | 1,156 | +1.14% | 695,800 | - | +7.94% | - | - |
| 03/09 | 1,135 | 1,147 | 1,130 | 1,143 | +0.62% | 564,600 | - | +6.92% | - | - |
| 03/08 | 1,127 | 1,138 | 1,112 | 1,136 | +3.93% | 1,021,100 | - | +6.57% | - | - |
| 03/05 | 1,065 | 1,096 | 1,062 | 1,093 | +4.1% | 672,600 | - | +2.73% | - | - |
| 03/04 | 1,074 | 1,075 | 1,047 | 1,050 | -2.23% | 653,100 | - | -1.32% | - | - |
| 03/03 | 1,057 | 1,077 | 1,051 | 1,074 | +0.37% | 624,700 | - | +0.75% | - | - |
| 03/02 | 1,071 | 1,080 | 1,055 | 1,070 | 0% | 643,000 | - | +0.28% | - | - |
| 03/01 | 1,056 | 1,079 | 1,050 | 1,070 | +1.71% | 724,900 | - | 0% | - | - |
| 02/26 | 1,038 | 1,061 | 1,038 | 1,052 | +1.45% | 822,400 | - | -1.87% | - | - |
| 02/25 | 1,067 | 1,073 | 1,032 | 1,037 | -1.33% | 621,300 | - | -3.71% | - | - |
| 02/24 | 1,050 | 1,064 | 1,035 | 1,051 | -1.59% | 783,600 | - | -2.78% | - | - |
| 02/23 | 1,069 | 1,081 | 1,061 | 1,068 | -2.29% | 755,200 | - | -1.66% | - | - |
| 02/22 | 1,100 | 1,110 | 1,089 | 1,093 | +1.58% | 621,500 | - | +0.18% | - | - |
| 02/19 | 1,089 | 1,096 | 1,073 | 1,076 | -1.47% | 1,002,100 | - | -1.74% | - | - |
| 02/18 | 1,073 | 1,093 | 1,067 | 1,092 | +2.44% | 812,900 | - | -0.73% | - | - |
| 02/17 | 1,046 | 1,068 | 1,038 | 1,066 | +3.19% | 685,900 | - | -3.18% | - | - |
| 02/16 | 1,018 | 1,037 | 1,014 | 1,033 | +1.77% | 599,500 | - | -6.43% | - | - |
| 02/15 | 1,042 | 1,043 | 1,013 | 1,015 | -3.33% | 823,300 | - | -8.31% | - | - |
| 02/12 | 1,050 | 1,052 | 1,029 | 1,050 | +2.04% | 1,208,300 | - | -5.49% | - | - |
| 02/10 | 1,031 | 1,045 | 1,020 | 1,029 | -0.1% | 644,300 | - | -7.63% | - | - |
| 02/09 | 1,025 | 1,043 | 1,012 | 1,030 | -0.58% | 705,200 | - | -7.95% | - | - |
| 02/08 | 1,041 | 1,048 | 1,031 | 1,036 | -0.29% | 736,000 | - | -7.75% | - | - |
| 02/05 | 1,065 | 1,067 | 1,031 | 1,039 | -5.97% | 1,632,700 | - | -7.73% | - | - |
| 02/04 | 1,125 | 1,134 | 1,096 | 1,105 | -0.45% | 1,079,500 | - | -2.13% | - | - |
| 02/03 | 1,118 | 1,131 | 1,090 | 1,110 | +1.09% | 1,060,100 | - | -1.77% | - | - |
| 02/02 | 1,098 | 1,109 | 1,083 | 1,098 | +0.92% | 619,000 | - | -2.83% | - | - |
| 02/01 | 1,100 | 1,100 | 1,073 | 1,088 | +0.74% | 1,129,500 | - | -3.72% | - | - |
| 01/29 | 1,080 | 1,107 | 1,072 | 1,080 | -1.46% | 1,129,200 | - | -4.42% | - | - |
| 01/28 | 1,082 | 1,113 | 1,080 | 1,096 | +0.74% | 732,300 | - | -2.92% | - | - |
| 01/27 | 1,098 | 1,106 | 1,083 | 1,088 | -2.07% | 730,800 | - | -3.37% | - | - |
| 01/26 | 1,146 | 1,151 | 1,109 | 1,111 | -1.24% | 1,095,700 | - | -1.16% | - | - |
| 01/25 | 1,110 | 1,135 | 1,106 | 1,125 | -0.88% | 764,700 | - | +0.36% | - | - |
| 01/22 | 1,135 | 1,140 | 1,115 | 1,135 | -2.41% | 1,231,300 | - | +1.61% | - | - |
| 01/21 | 1,117 | 1,167 | 1,115 | 1,163 | +1.22% | 1,801,100 | - | +4.49% | - | - |
| 01/20 | 1,169 | 1,177 | 1,148 | 1,149 | -2.38% | 952,200 | - | +3.79% | - | - |
| 01/19 | 1,174 | 1,187 | 1,165 | 1,177 | -1.18% | 907,600 | - | +7% | - | - |
| 01/18 | 1,172 | 1,237 | 1,164 | 1,191 | -0.83% | 2,029,600 | - | +8.97% | - | - |
| 01/15 | 1,200 | 1,265 | 1,184 | 1,201 | +1.44% | 2,141,400 | - | +10.69% | - | - |
| 01/14 | 1,150 | 1,193 | 1,140 | 1,184 | +5.71% | 2,226,400 | - | +9.94% | - | - |
| 01/13 | 1,135 | 1,145 | 1,115 | 1,120 | -2.78% | 1,411,300 | - | +4.87% | - | - |
| 01/12 | 1,122 | 1,164 | 1,111 | 1,152 | +4.54% | 2,018,500 | - | +8.47% | - | - |
| 01/08 | 1,116 | 1,130 | 1,088 | 1,102 | -1.25% | 2,488,400 | - | +4.75% | - | - |
| 01/07 | 1,125 | 1,130 | 1,110 | 1,116 | -1.76% | 689,800 | - | +6.79% | - | - |
| 01/06 | 1,128 | 1,143 | 1,123 | 1,136 | +0.35% | 523,100 | - | +9.76% | - | - |
| 01/05 | 1,149 | 1,149 | 1,129 | 1,132 | +0.27% | 341,000 | - | +10.44% | - | - |
| 01/04 | 1,127 | 1,144 | 1,127 | 1,129 | +1.16% | 309,900 | - | +11.23% | - | - |
| 2009 |
| 12/30 | 1,125 | 1,140 | 1,113 | 1,116 | -0.36% | 587,900 | - | +10.82% | - | - |
| 12/29 | 1,139 | 1,139 | 1,116 | 1,120 | -1.15% | 871,300 | - | +12.11% | - | - |
| 12/28 | 1,108 | 1,146 | 1,106 | 1,133 | +2.44% | 833,400 | - | +14.21% | - | - |
| 12/25 | 1,122 | 1,122 | 1,099 | 1,106 | -0.45% | 498,200 | - | +12.4% | - | - |
| 12/24 | 1,088 | 1,114 | 1,080 | 1,111 | +3.16% | 1,166,000 | - | +13.83% | - | - |
| 12/22 | 1,050 | 1,078 | 1,049 | 1,077 | +2.67% | 820,000 | - | +11.15% | - | - |
| 12/21 | 1,049 | 1,060 | 1,044 | 1,049 | +1.55% | 633,100 | - | +8.93% | - | - |
| 12/18 | 1,032 | 1,036 | 1,016 | 1,033 | +0.1% | 516,400 | - | +7.83% | - | - |
| 12/17 | 1,042 | 1,048 | 1,032 | 1,032 | -0.58% | 380,500 | - | +8.18% | - | - |
| 12/16 | 1,026 | 1,050 | 1,017 | 1,038 | +1.86% | 680,700 | - | +9.26% | - | - |
| 12/15 | 1,018 | 1,027 | 1,011 | 1,019 | -0.88% | 329,000 | - | +7.83% | - | - |
| 12/14 | 1,008 | 1,029 | 1,004 | 1,028 | +0.88% | 618,600 | - | +9.13% | - | - |
| 12/11 | 1,003 | 1,022 | 1,000 | 1,019 | +3.45% | 3,021,800 | - | +8.64% | - | - |
| 12/10 | 988 | 1,001 | 981 | 985 | -0.3% | 645,700 | - | +5.46% | - | - |
| 12/09 | 1,000 | 1,002 | 986 | 988 | -1.4% | 458,500 | - | +6.12% | - | - |
| 12/08 | 1,003 | 1,008 | 993 | 1,002 | +0.5% | 872,300 | - | +7.97% | - | - |
| 12/07 | 985 | 1,000 | 980 | 997 | +3.32% | 673,100 | - | +7.67% | - | - |
| 12/04 | 975 | 976 | 955 | 965 | -0.1% | 569,700 | - | +4.32% | - | - |
| 12/03 | 923 | 967 | 922 | 966 | +6.15% | 989,100 | - | +4.43% | - | - |
| 12/02 | 900 | 920 | 891 | 910 | -0.33% | 665,200 | - | -1.94% | - | - |
| 12/01 | 900 | 923 | 888 | 913 | +3.99% | 1,490,700 | - | -1.93% | - | - |
| 11/30 | 875 | 883 | 865 | 878 | +0.57% | 1,488,700 | - | -6% | - | - |
| 11/27 | 888 | 888 | 871 | 873 | -2.35% | 972,600 | - | -7.03% | - | - |
| 11/26 | 903 | 905 | 887 | 894 | -1.87% | 819,700 | - | -5.3% | - | - |
| 11/25 | 936 | 942 | 906 | 911 | -1.62% | 925,400 | - | -3.9% | - | - |
| 11/24 | 931 | 931 | 914 | 926 | -2.63% | 769,100 | - | -2.53% | - | - |
| 11/20 | 914 | 951 | 909 | 951 | +2.92% | 1,398,300 | - | -0.21% | - | - |
| 11/19 | 925 | 926 | 910 | 924 | +0.98% | 722,100 | - | -3.14% | - | - |
| 11/18 | 923 | 937 | 912 | 915 | -0.87% | 756,400 | - | -4.29% | - | - |
| 11/17 | 937 | 940 | 922 | 923 | -1.39% | 605,500 | - | -3.65% | - | - |
| 11/16 | 947 | 954 | 925 | 936 | +1.52% | 674,200 | - | -2.6% | - | - |
| 11/13 | 913 | 926 | 904 | 922 | -0.11% | 1,080,800 | - | -4.16% | - | - |
| 11/12 | 941 | 943 | 918 | 923 | -0.97% | 565,000 | - | -4.25% | - | - |
| 11/11 | 933 | 945 | 927 | 932 | -0.43% | 607,600 | - | -3.62% | - | - |
| 11/10 | 945 | 958 | 935 | 936 | 0% | 865,200 | - | -3.41% | - | - |
| 11/09 | 932 | 949 | 915 | 936 | +0.54% | 916,600 | - | -3.6% | - | - |
| 11/06 | 921 | 941 | 911 | 931 | +3.33% | 1,290,000 | - | -4.51% | - | - |
| 11/05 | 921 | 921 | 890 | 901 | -2.17% | 958,800 | - | -8.06% | - | - |
| 11/04 | 930 | 932 | 910 | 921 | -0.11% | 945,000 | - | -6.59% | - | - |
| 11/02 | 924 | 926 | 907 | 922 | -3.35% | 1,242,200 | - | -6.96% | - | - |
