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 | 1,148 | 1,173 | 1,145 | 1,169 | +0.43% | 188,000 | 1617億9928万 | +6.27% | 21.47 | 0.83 |
| 03/30 | 1,150 | 1,169 | 1,109 | 1,164 | +2.28% | 279,000 | - | +6.3% | - | - |
| 03/29 | 1,133 | 1,140 | 1,129 | 1,138 | -0.96% | 140,000 | - | +4.4% | - | - |
| 03/26 | 1,125 | 1,150 | 1,119 | 1,149 | +2.13% | 190,000 | - | +5.8% | - | - |
| 03/25 | 1,133 | 1,133 | 1,120 | 1,125 | -0.62% | 219,000 | - | +4.07% | - | - |
| 03/24 | 1,132 | 1,132 | 1,124 | 1,132 | +0.44% | 138,000 | - | +5.01% | - | - |
| 03/23 | 1,123 | 1,128 | 1,116 | 1,127 | -0.7% | 205,000 | - | +5.03% | - | - |
| 03/19 | 1,137 | 1,137 | 1,117 | 1,135 | +0.89% | 238,000 | - | +6.17% | - | - |
| 03/18 | 1,140 | 1,140 | 1,124 | 1,125 | -1.23% | 106,000 | - | +5.53% | - | - |
| 03/17 | 1,141 | 1,141 | 1,129 | 1,139 | +0.89% | 99,000 | - | +7.25% | - | - |
| 03/16 | 1,128 | 1,141 | 1,118 | 1,129 | 0% | 159,000 | - | +6.81% | - | - |
| 03/15 | 1,134 | 1,140 | 1,121 | 1,129 | -0.09% | 203,000 | - | +7.22% | - | - |
| 03/12 | 1,122 | 1,133 | 1,112 | 1,130 | +1.07% | 279,000 | - | +7.72% | - | - |
| 03/11 | 1,109 | 1,120 | 1,106 | 1,118 | +1.91% | 180,000 | - | +6.88% | - | - |
| 03/10 | 1,110 | 1,110 | 1,091 | 1,097 | -0.81% | 174,000 | - | +5.18% | - | - |
| 03/09 | 1,089 | 1,115 | 1,083 | 1,106 | +0.82% | 186,000 | - | +6.35% | - | - |
| 03/08 | 1,100 | 1,111 | 1,090 | 1,097 | -0.27% | 204,000 | - | +5.79% | - | - |
| 03/05 | 1,050 | 1,104 | 1,046 | 1,100 | +5.57% | 621,000 | - | +6.18% | - | - |
| 03/04 | 1,045 | 1,049 | 1,034 | 1,042 | -0.19% | 148,000 | - | +0.77% | - | - |
| 03/03 | 1,035 | 1,044 | 1,026 | 1,044 | +1.26% | 128,000 | - | +0.97% | - | - |
| 03/02 | 1,042 | 1,042 | 1,028 | 1,031 | -0.29% | 121,000 | - | -0.29% | - | - |
| 03/01 | 1,031 | 1,040 | 1,025 | 1,034 | +0.29% | 154,000 | - | -0.19% | - | - |
| 02/26 | 1,010 | 1,033 | 1,010 | 1,031 | +2.79% | 336,000 | - | -0.58% | - | - |
| 02/25 | 1,006 | 1,006 | 992 | 1,003 | -0.1% | 200,000 | - | -3.56% | - | - |
| 02/24 | 1,018 | 1,020 | 1,000 | 1,004 | -3.18% | 240,000 | - | -3.74% | - | - |
| 02/23 | 1,057 | 1,057 | 1,021 | 1,037 | -1.61% | 245,000 | - | -0.96% | - | - |
| 02/22 | 1,040 | 1,066 | 1,040 | 1,054 | +3.13% | 279,000 | - | +0.48% | - | - |
| 02/19 | 1,034 | 1,038 | 1,022 | 1,022 | -2.01% | 143,000 | - | -2.76% | - | - |
| 02/18 | 1,029 | 1,045 | 1,017 | 1,043 | +0.97% | 326,000 | - | -1.04% | - | - |
| 02/17 | 1,027 | 1,037 | 1,017 | 1,033 | +0.98% | 170,000 | - | -2.18% | - | - |
| 02/16 | 1,011 | 1,025 | 1,011 | 1,023 | -0.78% | 142,000 | - | -3.31% | - | - |
| 02/15 | 1,050 | 1,055 | 1,031 | 1,031 | -0.77% | 141,000 | - | -2.83% | - | - |
| 02/12 | 1,033 | 1,039 | 1,029 | 1,039 | -0.1% | 166,000 | - | -2.26% | - | - |
| 02/10 | 1,035 | 1,041 | 1,019 | 1,040 | +2.77% | 313,000 | - | -2.35% | - | - |
| 02/09 | 1,018 | 1,018 | 1,007 | 1,012 | -1.27% | 159,000 | - | -5.15% | - | - |
| 02/08 | 1,026 | 1,034 | 1,017 | 1,025 | -0.97% | 199,000 | - | -4.21% | - | - |
| 02/05 | 1,045 | 1,047 | 1,029 | 1,035 | -1.05% | 177,000 | - | -3.36% | - | - |
| 02/04 | 1,046 | 1,053 | 1,035 | 1,046 | 0% | 153,000 | - | -2.52% | - | - |
| 02/03 | 1,025 | 1,055 | 1,022 | 1,046 | +1.45% | 234,000 | - | -2.7% | - | - |
| 02/02 | 1,004 | 1,038 | 1,004 | 1,031 | 0% | 194,000 | - | -4.27% | - | - |
| 02/01 | 1,043 | 1,059 | 1,018 | 1,031 | -2% | 316,000 | - | -4.45% | - | - |
| 01/29 | 1,040 | 1,062 | 1,040 | 1,052 | -0.09% | 282,000 | - | -2.59% | - | - |
| 01/28 | 1,044 | 1,060 | 1,040 | 1,053 | +0.86% | 365,000 | - | -2.59% | - | - |
| 01/27 | 1,036 | 1,059 | 1,034 | 1,044 | -0.38% | 268,000 | - | -3.6% | - | - |
| 01/26 | 1,066 | 1,077 | 1,047 | 1,048 | -2.6% | 159,000 | - | -3.32% | - | - |
| 01/25 | 1,045 | 1,080 | 1,045 | 1,076 | +0.37% | 357,000 | - | -1.01% | - | - |
| 01/22 | 1,082 | 1,082 | 1,058 | 1,072 | -1.56% | 179,000 | - | -1.47% | - | - |
| 01/21 | 1,093 | 1,093 | 1,073 | 1,089 | -0.37% | 183,000 | - | 0% | - | - |
| 01/20 | 1,100 | 1,100 | 1,081 | 1,093 | +0.37% | 174,000 | - | +0.37% | - | - |
| 01/19 | 1,088 | 1,094 | 1,085 | 1,089 | -0.82% | 177,000 | - | 0% | - | - |
| 01/18 | 1,100 | 1,105 | 1,093 | 1,098 | -0.27% | 179,000 | - | +0.73% | - | - |
| 01/15 | 1,090 | 1,101 | 1,089 | 1,101 | +0.18% | 235,000 | - | +0.82% | - | - |
| 01/14 | 1,076 | 1,104 | 1,074 | 1,099 | +1.48% | 188,000 | - | +0.64% | - | - |
| 01/13 | 1,089 | 1,097 | 1,080 | 1,083 | -1.99% | 201,000 | - | -0.82% | - | - |
| 01/12 | 1,084 | 1,106 | 1,080 | 1,105 | +1.94% | 203,000 | - | +1.1% | - | - |
| 01/08 | 1,088 | 1,089 | 1,072 | 1,084 | -0.09% | 173,000 | - | -0.64% | - | - |
| 01/07 | 1,095 | 1,096 | 1,080 | 1,085 | +0.37% | 157,000 | - | -0.55% | - | - |
| 01/06 | 1,085 | 1,085 | 1,068 | 1,081 | -0.83% | 192,000 | - | -0.83% | - | - |
| 01/05 | 1,108 | 1,110 | 1,089 | 1,090 | +0.37% | 196,000 | - | +0.18% | - | - |
| 01/04 | 1,094 | 1,100 | 1,081 | 1,086 | +1.97% | 87,000 | - | +0.09% | - | - |
| 2009 |
| 12/30 | 1,090 | 1,094 | 1,065 | 1,065 | -2.2% | 142,000 | - | -1.66% | - | - |
| 12/29 | 1,082 | 1,090 | 1,066 | 1,089 | -0.09% | 198,000 | - | +0.74% | - | - |
| 12/28 | 1,083 | 1,104 | 1,083 | 1,090 | +0.65% | 156,000 | - | +1.02% | - | - |
| 12/25 | 1,079 | 1,086 | 1,070 | 1,083 | +0.46% | 211,000 | - | +0.46% | - | - |
| 12/24 | 1,078 | 1,079 | 1,066 | 1,078 | -0.09% | 215,000 | - | +0.09% | - | - |
| 12/22 | 1,082 | 1,089 | 1,075 | 1,079 | +0.56% | 139,000 | - | +0.37% | - | - |
| 12/21 | 1,092 | 1,094 | 1,073 | 1,073 | -1.74% | 151,000 | - | -0.09% | - | - |
| 12/18 | 1,104 | 1,108 | 1,077 | 1,092 | +0.74% | 182,000 | - | +1.68% | - | - |
| 12/17 | 1,096 | 1,122 | 1,082 | 1,084 | -2.87% | 378,000 | - | +1.03% | - | - |
| 12/16 | 1,105 | 1,139 | 1,102 | 1,116 | +1.92% | 316,000 | - | +4.01% | - | - |
| 12/15 | 1,098 | 1,107 | 1,088 | 1,095 | -0.18% | 172,000 | - | +2.15% | - | - |
| 12/14 | 1,097 | 1,098 | 1,085 | 1,097 | -0.36% | 174,000 | - | +2.43% | - | - |
| 12/11 | 1,089 | 1,102 | 1,083 | 1,101 | +1.01% | 442,000 | - | +2.99% | - | - |
| 12/10 | 1,110 | 1,110 | 1,078 | 1,090 | -1.54% | 278,000 | - | +2.06% | - | - |
| 12/09 | 1,121 | 1,128 | 1,104 | 1,107 | -2.98% | 231,000 | - | +3.75% | - | - |
| 12/08 | 1,109 | 1,151 | 1,091 | 1,141 | +2.98% | 442,000 | - | +6.94% | - | - |
| 12/07 | 1,110 | 1,123 | 1,102 | 1,108 | +0.91% | 173,000 | - | +4.04% | - | - |
| 12/04 | 1,090 | 1,105 | 1,085 | 1,098 | -1.08% | 344,000 | - | +3.2% | - | - |
| 12/03 | 1,075 | 1,110 | 1,075 | 1,110 | +4.23% | 228,000 | - | +4.42% | - | - |
| 12/02 | 1,077 | 1,077 | 1,054 | 1,065 | -1.21% | 283,000 | - | +0.47% | - | - |
| 12/01 | 1,045 | 1,078 | 1,041 | 1,078 | +2.96% | 258,000 | - | +1.7% | - | - |
| 11/30 | 1,029 | 1,063 | 1,029 | 1,047 | +1.85% | 402,000 | - | -1.13% | - | - |
| 11/27 | 1,010 | 1,037 | 1,010 | 1,028 | -0.19% | 317,000 | - | -3.02% | - | - |
| 11/26 | 1,011 | 1,034 | 1,010 | 1,030 | +0.39% | 210,000 | - | -3.01% | - | - |
| 11/25 | 1,046 | 1,046 | 1,011 | 1,026 | -0.48% | 336,000 | - | -3.48% | - | - |
| 11/24 | 1,020 | 1,039 | 1,020 | 1,031 | 0% | 288,000 | - | -3.19% | - | - |
| 11/20 | 1,048 | 1,048 | 1,017 | 1,031 | -1.81% | 492,000 | - | -3.28% | - | - |
| 11/19 | 1,076 | 1,076 | 1,040 | 1,050 | -0.76% | 256,000 | - | -1.5% | - | - |
| 11/18 | 1,043 | 1,062 | 1,030 | 1,058 | +1.44% | 356,000 | - | -0.66% | - | - |
| 11/17 | 1,051 | 1,056 | 1,035 | 1,043 | -1.51% | 276,000 | - | -2.07% | - | - |
| 11/16 | 1,058 | 1,065 | 1,045 | 1,059 | -0.66% | 192,000 | - | -0.56% | - | - |
| 11/13 | 1,076 | 1,078 | 1,060 | 1,066 | -0.19% | 325,000 | - | +0.19% | - | - |
| 11/12 | 1,090 | 1,094 | 1,059 | 1,068 | -2.02% | 207,000 | - | +0.66% | - | - |
| 11/11 | 1,076 | 1,104 | 1,056 | 1,090 | +1.4% | 492,000 | - | +3.02% | - | - |
| 11/10 | 1,074 | 1,103 | 1,071 | 1,075 | +0.47% | 385,000 | - | +1.8% | - | - |
| 11/09 | 1,066 | 1,074 | 1,053 | 1,070 | +1.23% | 243,000 | - | +1.42% | - | - |
| 11/06 | 1,088 | 1,088 | 1,053 | 1,057 | -1.03% | 398,000 | - | +0.28% | - | - |
| 11/05 | 1,085 | 1,094 | 1,061 | 1,068 | -0.74% | 361,000 | - | +1.14% | - | - |
| 11/04 | 1,099 | 1,103 | 1,072 | 1,076 | -1.28% | 378,000 | - | +1.8% | - | - |
| 11/02 | 1,132 | 1,132 | 1,090 | 1,090 | -1.98% | 616,000 | - | +2.93% | - | - |
