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 | 1,097 | 1,097 | 1,074 | 1,086 | +0.28% | 33,800 | 323億7694万 | +6.58% | 72.05 | 0.51 |
| 03/30 | 1,060 | 1,086 | 1,059 | 1,083 | +3.64% | 41,600 | - | +6.59% | - | - |
| 03/29 | 1,065 | 1,065 | 1,033 | 1,045 | -1.6% | 61,400 | - | +3.16% | - | - |
| 03/26 | 1,023 | 1,062 | 1,016 | 1,062 | +3.81% | 74,600 | - | +5.15% | - | - |
| 03/25 | 1,014 | 1,031 | 1,008 | 1,023 | +1.59% | 40,500 | - | +1.39% | - | - |
| 03/24 | 1,002 | 1,015 | 999 | 1,007 | 0% | 27,900 | - | -0.1% | - | - |
| 03/23 | 1,018 | 1,023 | 995 | 1,007 | -1.47% | 62,700 | - | -0.1% | - | - |
| 03/19 | 1,025 | 1,027 | 1,015 | 1,022 | -0.97% | 29,700 | - | +1.29% | - | - |
| 03/18 | 1,036 | 1,039 | 1,030 | 1,032 | -0.39% | 16,000 | - | +2.28% | - | - |
| 03/17 | 1,031 | 1,038 | 1,019 | 1,036 | +1.47% | 20,900 | - | +2.98% | - | - |
| 03/16 | 1,020 | 1,026 | 1,018 | 1,021 | -0.58% | 12,100 | - | +1.59% | - | - |
| 03/15 | 1,033 | 1,034 | 1,015 | 1,027 | +0.39% | 13,900 | - | +2.19% | - | - |
| 03/12 | 1,006 | 1,033 | 1,006 | 1,023 | +0.59% | 46,000 | - | +1.69% | - | - |
| 03/11 | 1,029 | 1,029 | 1,007 | 1,017 | +0.59% | 25,000 | - | +0.89% | - | - |
| 03/10 | 1,025 | 1,025 | 1,007 | 1,011 | -1.46% | 30,300 | - | +0.1% | - | - |
| 03/09 | 1,012 | 1,038 | 1,012 | 1,026 | +1.68% | 28,900 | - | +1.38% | - | - |
| 03/08 | 1,011 | 1,020 | 1,005 | 1,009 | +0.8% | 27,900 | - | -0.39% | - | - |
| 03/05 | 993 | 1,009 | 991 | 1,001 | +0.81% | 24,400 | - | -1.38% | - | - |
| 03/04 | 995 | 1,003 | 989 | 993 | -0.2% | 26,400 | - | -2.36% | - | - |
| 03/03 | 990 | 996 | 987 | 995 | -0.1% | 29,700 | - | -2.36% | - | - |
| 03/02 | 985 | 1,003 | 985 | 996 | +0.5% | 17,000 | - | -2.45% | - | - |
| 03/01 | 989 | 1,000 | 986 | 991 | -0.4% | 34,700 | - | -3.22% | - | - |
| 02/26 | 989 | 996 | 981 | 995 | +0.61% | 24,800 | - | -3.21% | - | - |
| 02/25 | 990 | 996 | 987 | 989 | -0.1% | 24,800 | - | -4.07% | - | - |
| 02/24 | 1,000 | 1,004 | 988 | 990 | -1.49% | 28,000 | - | -4.26% | - | - |
| 02/23 | 1,010 | 1,017 | 993 | 1,005 | +0.2% | 36,100 | - | -3.27% | - | - |
| 02/22 | 983 | 1,010 | 983 | 1,003 | +2.24% | 30,800 | - | -3.74% | - | - |
| 02/19 | 999 | 999 | 980 | 981 | -3.25% | 51,000 | - | -6.12% | - | - |
| 02/18 | 1,006 | 1,015 | 983 | 1,014 | +0.8% | 56,600 | - | -3.34% | - | - |
| 02/17 | 1,016 | 1,021 | 998 | 1,006 | -0.98% | 26,700 | - | -4.37% | - | - |
| 02/16 | 1,030 | 1,030 | 1,005 | 1,016 | +0.2% | 15,500 | - | -3.61% | - | - |
| 02/15 | 1,043 | 1,043 | 1,003 | 1,014 | -1.46% | 24,400 | - | -3.89% | - | - |
| 02/12 | 1,000 | 1,055 | 1,000 | 1,029 | +6.08% | 142,400 | - | -2.46% | - | - |
| 02/10 | 986 | 992 | 961 | 970 | -2.9% | 55,100 | - | -8.06% | - | - |
| 02/09 | 1,007 | 1,008 | 990 | 999 | -2.82% | 32,600 | - | -5.49% | - | - |
| 02/08 | 1,050 | 1,050 | 1,027 | 1,028 | -2.47% | 24,900 | - | -2.74% | - | - |
| 02/05 | 1,068 | 1,068 | 1,050 | 1,054 | -1.31% | 15,100 | - | -0.38% | - | - |
| 02/04 | 1,060 | 1,093 | 1,052 | 1,068 | -0.37% | 27,700 | - | +1.04% | - | - |
| 02/03 | 1,080 | 1,100 | 1,065 | 1,072 | +1.13% | 35,400 | - | +1.61% | - | - |
| 02/02 | 1,050 | 1,067 | 1,050 | 1,060 | +0.86% | 14,300 | - | +0.57% | - | - |
| 02/01 | 1,050 | 1,055 | 1,030 | 1,051 | +0.57% | 37,100 | - | -0.1% | - | - |
| 01/29 | 1,050 | 1,059 | 1,043 | 1,045 | -0.48% | 44,700 | - | -0.57% | - | - |
| 01/28 | 1,050 | 1,054 | 1,049 | 1,050 | +0.48% | 22,800 | - | 0% | - | - |
| 01/27 | 1,060 | 1,062 | 1,045 | 1,045 | -1.42% | 23,700 | - | -0.29% | - | - |
| 01/26 | 1,076 | 1,090 | 1,060 | 1,060 | -1.49% | 29,400 | - | +1.15% | - | - |
| 01/25 | 1,067 | 1,091 | 1,067 | 1,076 | -0.19% | 14,300 | - | +2.77% | - | - |
| 01/22 | 1,086 | 1,092 | 1,051 | 1,078 | -0.19% | 57,800 | - | +3.16% | - | - |
| 01/21 | 1,068 | 1,086 | 1,068 | 1,080 | +1.12% | 52,700 | - | +3.55% | - | - |
| 01/20 | 1,098 | 1,098 | 1,060 | 1,068 | -2.29% | 24,600 | - | +2.69% | - | - |
| 01/19 | 1,089 | 1,093 | 1,075 | 1,093 | +0.28% | 15,400 | - | +5.4% | - | - |
| 01/18 | 1,075 | 1,100 | 1,066 | 1,090 | +0.37% | 27,500 | - | +5.42% | - | - |
| 01/15 | 1,082 | 1,099 | 1,027 | 1,086 | +0.37% | 41,600 | - | +5.13% | - | - |
| 01/14 | 1,064 | 1,100 | 1,064 | 1,082 | +0.56% | 16,500 | - | +4.95% | - | - |
| 01/13 | 1,071 | 1,099 | 1,069 | 1,076 | +1.51% | 50,700 | - | +4.77% | - | - |
| 01/12 | 1,048 | 1,069 | 1,039 | 1,060 | +1.44% | 27,700 | - | +3.52% | - | - |
| 01/08 | 1,029 | 1,051 | 1,023 | 1,045 | +2.35% | 46,500 | - | +2.45% | - | - |
| 01/07 | 1,026 | 1,026 | 1,014 | 1,021 | +0.29% | 13,800 | - | +0.39% | - | - |
| 01/06 | 1,028 | 1,028 | 1,012 | 1,018 | +0.49% | 11,000 | - | +0.3% | - | - |
| 01/05 | 1,040 | 1,040 | 1,004 | 1,013 | -0.2% | 27,300 | - | 0% | - | - |
| 01/04 | 1,040 | 1,046 | 1,012 | 1,015 | -2.87% | 23,800 | - | +0.4% | - | - |
| 2009 |
| 12/30 | 1,038 | 1,045 | 1,010 | 1,045 | +1.46% | 24,500 | - | +3.47% | - | - |
| 12/29 | 1,034 | 1,035 | 1,021 | 1,030 | +0.49% | 12,300 | - | +2.39% | - | - |
| 12/28 | 1,038 | 1,044 | 1,025 | 1,025 | -0.77% | 21,900 | - | +1.99% | - | - |
| 12/25 | 1,028 | 1,044 | 1,020 | 1,033 | +0.58% | 19,800 | - | +2.89% | - | - |
| 12/24 | 1,017 | 1,030 | 1,015 | 1,027 | +1.08% | 10,800 | - | +2.6% | - | - |
| 12/22 | 1,016 | 1,024 | 1,003 | 1,016 | 0% | 20,800 | - | +1.7% | - | - |
| 12/21 | 1,032 | 1,033 | 1,000 | 1,016 | +0.3% | 28,500 | - | +1.8% | - | - |
| 12/18 | 1,014 | 1,020 | 996 | 1,013 | -0.98% | 33,000 | - | +1.6% | - | - |
| 12/17 | 1,026 | 1,045 | 1,015 | 1,023 | -1.63% | 33,900 | - | +2.51% | - | - |
| 12/16 | 1,025 | 1,044 | 1,025 | 1,040 | +1.46% | 21,500 | - | +4.1% | - | - |
| 12/15 | 1,030 | 1,037 | 1,015 | 1,025 | +0.1% | 19,800 | - | +2.5% | - | - |
| 12/14 | 1,023 | 1,033 | 1,007 | 1,024 | +0.29% | 26,100 | - | +2.4% | - | - |
| 12/11 | 1,016 | 1,022 | 1,002 | 1,021 | +2.3% | 61,500 | - | +1.9% | - | - |
| 12/10 | 1,036 | 1,036 | 974 | 998 | -2.16% | 72,100 | - | -0.5% | - | - |
| 12/09 | 1,029 | 1,033 | 1,000 | 1,020 | -2.49% | 101,600 | - | +1.39% | - | - |
| 12/08 | 1,018 | 1,055 | 1,001 | 1,046 | +0.77% | 102,000 | - | +3.87% | - | - |
| 12/07 | 1,006 | 1,070 | 1,006 | 1,038 | +4.22% | 69,100 | - | +2.98% | - | - |
| 12/04 | 986 | 1,018 | 980 | 996 | +0.2% | 52,600 | - | -1.29% | - | - |
| 12/03 | 989 | 1,010 | 974 | 994 | +2.79% | 101,900 | - | -1.88% | - | - |
| 12/02 | 960 | 985 | 956 | 967 | +0.42% | 58,100 | - | -4.92% | - | - |
| 12/01 | 960 | 974 | 951 | 963 | +0.1% | 98,100 | - | -5.77% | - | - |
| 11/30 | 981 | 981 | 962 | 962 | -0.93% | 51,000 | - | -6.42% | - | - |
| 11/27 | 989 | 996 | 954 | 971 | -0.82% | 49,000 | - | -6% | - | - |
| 11/26 | 966 | 988 | 951 | 979 | +0.72% | 21,400 | - | -5.68% | - | - |
| 11/25 | 963 | 973 | 956 | 972 | +1.99% | 29,400 | - | -6.9% | - | - |
| 11/24 | 995 | 995 | 947 | 953 | -4.32% | 55,900 | - | -9.24% | - | - |
| 11/20 | 980 | 999 | 980 | 996 | -0.3% | 28,200 | - | -5.77% | - | - |
| 11/19 | 981 | 1,008 | 974 | 999 | +2.78% | 52,400 | - | -6.02% | - | - |
| 11/18 | 971 | 973 | 951 | 972 | +0.21% | 44,500 | - | -9.07% | - | - |
| 11/17 | 990 | 999 | 956 | 970 | -1.22% | 29,600 | - | -9.68% | - | - |
| 11/16 | 1,005 | 1,005 | 974 | 982 | -2.19% | 37,800 | - | -8.82% | - | - |
| 11/13 | 1,014 | 1,029 | 995 | 1,004 | -2.71% | 42,200 | - | -7.12% | - | - |
| 11/12 | 1,059 | 1,059 | 1,027 | 1,032 | -2.37% | 29,500 | - | -4.8% | - | - |
| 11/11 | 1,054 | 1,057 | 1,045 | 1,057 | +0.96% | 29,200 | - | -2.58% | - | - |
| 11/10 | 1,061 | 1,061 | 1,040 | 1,047 | -0.19% | 31,400 | - | -3.59% | - | - |
| 11/09 | 1,050 | 1,058 | 1,015 | 1,049 | -0.1% | 47,600 | - | -3.58% | - | - |
| 11/06 | 1,060 | 1,065 | 1,043 | 1,050 | -0.47% | 34,800 | - | -3.67% | - | - |
| 11/05 | 1,076 | 1,076 | 1,043 | 1,055 | -1.12% | 58,600 | - | -3.39% | - | - |
| 11/04 | 1,076 | 1,076 | 1,062 | 1,067 | +0.38% | 40,100 | - | -2.47% | - | - |
| 11/02 | 1,068 | 1,076 | 1,045 | 1,063 | -0.65% | 25,500 | - | -3.01% | - | - |
