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 | 1,530 | 1,572 | 1,528 | 1,543 | +0.13% | 182,800 | 1039億8894万 | +2.12% | 18.57 | 0.46 |
| 03/30 | 1,520 | 1,570 | 1,520 | 1,541 | +4.4% | 351,500 | - | +2.32% | - | - |
| 03/29 | 1,538 | 1,538 | 1,473 | 1,476 | -2.32% | 431,800 | - | -1.67% | - | - |
| 03/26 | 1,473 | 1,520 | 1,473 | 1,511 | -0.13% | 333,700 | - | +0.87% | - | - |
| 03/25 | 1,506 | 1,520 | 1,491 | 1,513 | -2.13% | 360,000 | - | +1.41% | - | - |
| 03/24 | 1,563 | 1,565 | 1,537 | 1,546 | -1.15% | 176,000 | - | +4.04% | - | - |
| 03/23 | 1,567 | 1,579 | 1,550 | 1,564 | -0.19% | 139,300 | - | +5.89% | - | - |
| 03/19 | 1,584 | 1,585 | 1,563 | 1,567 | -1.07% | 124,600 | - | +6.82% | - | - |
| 03/18 | 1,544 | 1,589 | 1,537 | 1,584 | +1.73% | 317,200 | - | +8.79% | - | - |
| 03/17 | 1,560 | 1,571 | 1,546 | 1,557 | +1.43% | 153,000 | - | +7.75% | - | - |
| 03/16 | 1,551 | 1,560 | 1,535 | 1,535 | -1.03% | 163,600 | - | +6.97% | - | - |
| 03/15 | 1,570 | 1,584 | 1,542 | 1,551 | -2.21% | 380,200 | - | +8.77% | - | - |
| 03/12 | 1,580 | 1,596 | 1,560 | 1,586 | +1.93% | 289,300 | - | +11.85% | - | - |
| 03/11 | 1,523 | 1,557 | 1,517 | 1,556 | +2.64% | 167,000 | - | +10.51% | - | - |
| 03/10 | 1,522 | 1,532 | 1,512 | 1,516 | +1.47% | 152,500 | - | +8.44% | - | - |
| 03/09 | 1,506 | 1,512 | 1,494 | 1,494 | -0.8% | 72,900 | - | +7.64% | - | - |
| 03/08 | 1,528 | 1,545 | 1,498 | 1,506 | +1.83% | 175,400 | - | +9.21% | - | - |
| 03/05 | 1,456 | 1,490 | 1,456 | 1,479 | +2.64% | 198,400 | - | +8.04% | - | - |
| 03/04 | 1,456 | 1,459 | 1,431 | 1,441 | -2.04% | 134,500 | - | +5.88% | - | - |
| 03/03 | 1,454 | 1,471 | 1,442 | 1,471 | +0.2% | 192,000 | - | +8.64% | - | - |
| 03/02 | 1,466 | 1,471 | 1,449 | 1,468 | +0.14% | 172,100 | - | +9.06% | - | - |
| 03/01 | 1,430 | 1,467 | 1,412 | 1,466 | +0.89% | 157,900 | - | +9.57% | - | - |
| 02/26 | 1,420 | 1,458 | 1,409 | 1,453 | +2.32% | 277,800 | - | +9.08% | - | - |
| 02/25 | 1,405 | 1,421 | 1,382 | 1,420 | 0% | 194,300 | - | +7.09% | - | - |
| 02/24 | 1,393 | 1,427 | 1,375 | 1,420 | -0.21% | 210,500 | - | +7.41% | - | - |
| 02/23 | 1,396 | 1,435 | 1,392 | 1,423 | +0.14% | 197,900 | - | +7.88% | - | - |
| 02/22 | 1,426 | 1,441 | 1,398 | 1,421 | +1.65% | 212,900 | - | +8.14% | - | - |
| 02/19 | 1,365 | 1,403 | 1,360 | 1,398 | +1.6% | 296,700 | - | +6.64% | - | - |
| 02/18 | 1,335 | 1,380 | 1,332 | 1,376 | +2.3% | 205,300 | - | +5.2% | - | - |
| 02/17 | 1,330 | 1,352 | 1,326 | 1,345 | +1.2% | 163,700 | - | +3.07% | - | - |
| 02/16 | 1,317 | 1,347 | 1,317 | 1,329 | +2.15% | 154,300 | - | +1.92% | - | - |
| 02/15 | 1,304 | 1,319 | 1,300 | 1,301 | -1.14% | 102,600 | - | -0.31% | - | - |
| 02/12 | 1,310 | 1,320 | 1,299 | 1,316 | +0.92% | 164,700 | - | +0.84% | - | - |
| 02/10 | 1,305 | 1,321 | 1,296 | 1,304 | +0.69% | 138,300 | - | -0.08% | - | - |
| 02/09 | 1,320 | 1,320 | 1,295 | 1,295 | -1.89% | 150,000 | - | -0.61% | - | - |
| 02/08 | 1,350 | 1,359 | 1,316 | 1,320 | -1.05% | 106,200 | - | +1.46% | - | - |
| 02/05 | 1,347 | 1,372 | 1,322 | 1,334 | -1.04% | 246,000 | - | +2.93% | - | - |
| 02/04 | 1,340 | 1,393 | 1,331 | 1,348 | +3.77% | 562,600 | - | +4.25% | - | - |
| 02/03 | 1,299 | 1,328 | 1,290 | 1,299 | +1.09% | 173,800 | - | +0.78% | - | - |
| 02/02 | 1,275 | 1,289 | 1,256 | 1,285 | +1.5% | 140,600 | - | -0.08% | - | - |
| 02/01 | 1,256 | 1,290 | 1,250 | 1,266 | +0.8% | 303,000 | - | -1.25% | - | - |
| 01/29 | 1,251 | 1,273 | 1,251 | 1,256 | -1.95% | 237,600 | - | -1.72% | - | - |
| 01/28 | 1,255 | 1,290 | 1,246 | 1,281 | +2.07% | 231,500 | - | +0.55% | - | - |
| 01/27 | 1,267 | 1,279 | 1,250 | 1,255 | -0.95% | 85,900 | - | -1.18% | - | - |
| 01/26 | 1,282 | 1,310 | 1,266 | 1,267 | -0.63% | 148,700 | - | +0.08% | - | - |
| 01/25 | 1,250 | 1,292 | 1,232 | 1,275 | -2.45% | 213,300 | - | +0.95% | - | - |
| 01/22 | 1,301 | 1,309 | 1,285 | 1,307 | -0.76% | 116,200 | - | +3.81% | - | - |
| 01/21 | 1,314 | 1,344 | 1,304 | 1,317 | -0.08% | 190,800 | - | +5.11% | - | - |
| 01/20 | 1,342 | 1,346 | 1,314 | 1,318 | -0.83% | 211,900 | - | +5.78% | - | - |
| 01/19 | 1,327 | 1,346 | 1,323 | 1,329 | +0.68% | 186,900 | - | +7.35% | - | - |
| 01/18 | 1,345 | 1,355 | 1,318 | 1,320 | -1.64% | 184,000 | - | +7.32% | - | - |
| 01/15 | 1,324 | 1,347 | 1,311 | 1,342 | +2.05% | 253,100 | - | +9.64% | - | - |
| 01/14 | 1,313 | 1,325 | 1,302 | 1,315 | +0.23% | 163,000 | - | +8.05% | - | - |
| 01/13 | 1,300 | 1,321 | 1,287 | 1,312 | +0.31% | 292,100 | - | +8.34% | - | - |
| 01/12 | 1,313 | 1,315 | 1,286 | 1,308 | -3.75% | 462,600 | - | +8.46% | - | - |
| 01/08 | 1,324 | 1,363 | 1,301 | 1,359 | +4.54% | 537,100 | - | +13.16% | - | - |
| 01/07 | 1,301 | 1,323 | 1,295 | 1,300 | -0.08% | 288,700 | - | +8.88% | - | - |
| 01/06 | 1,280 | 1,310 | 1,273 | 1,301 | +2.2% | 281,200 | - | +9.6% | - | - |
| 01/05 | 1,273 | 1,284 | 1,253 | 1,273 | +2.41% | 400,800 | - | +7.7% | - | - |
| 01/04 | 1,208 | 1,245 | 1,204 | 1,243 | +4.98% | 154,900 | - | +5.43% | - | - |
| 2009 |
| 12/30 | 1,250 | 1,268 | 1,180 | 1,184 | -5.96% | 190,400 | - | +0.59% | - | - |
| 12/29 | 1,244 | 1,259 | 1,243 | 1,259 | +1.21% | 232,800 | - | +6.88% | - | - |
| 12/28 | 1,269 | 1,292 | 1,243 | 1,244 | +0.16% | 441,800 | - | +5.6% | - | - |
| 12/25 | 1,215 | 1,254 | 1,195 | 1,242 | +4.9% | 414,600 | - | +5.34% | - | - |
| 12/24 | 1,175 | 1,193 | 1,158 | 1,184 | +1.89% | 232,300 | - | +0.25% | - | - |
| 12/22 | 1,159 | 1,173 | 1,151 | 1,162 | +0.96% | 168,600 | - | -1.86% | - | - |
| 12/21 | 1,160 | 1,166 | 1,151 | 1,151 | -1.79% | 162,500 | - | -3.28% | - | - |
| 12/18 | 1,145 | 1,172 | 1,130 | 1,172 | +0.95% | 263,100 | - | -2.09% | - | - |
| 12/17 | 1,187 | 1,187 | 1,159 | 1,161 | -3.97% | 272,000 | - | -3.49% | - | - |
| 12/16 | 1,189 | 1,246 | 1,170 | 1,209 | +4.04% | 342,700 | - | -0.17% | - | - |
| 12/15 | 1,166 | 1,175 | 1,155 | 1,162 | +0.69% | 227,300 | - | -4.6% | - | - |
| 12/14 | 1,163 | 1,165 | 1,137 | 1,154 | +0.96% | 269,900 | - | -5.95% | - | - |
| 12/11 | 1,131 | 1,148 | 1,120 | 1,143 | +2.05% | 412,500 | - | -7.6% | - | - |
| 12/10 | 1,127 | 1,141 | 1,112 | 1,120 | -0.53% | 349,600 | - | -10.26% | - | - |
| 12/09 | 1,166 | 1,166 | 1,121 | 1,126 | -3.1% | 344,900 | - | -10.71% | - | - |
| 12/08 | 1,150 | 1,174 | 1,150 | 1,162 | -0.68% | 268,700 | - | -9.01% | - | - |
| 12/07 | 1,177 | 1,182 | 1,155 | 1,170 | -0.34% | 295,100 | - | -9.23% | - | - |
| 12/04 | 1,199 | 1,199 | 1,161 | 1,174 | -2.09% | 390,100 | - | -9.69% | - | - |
| 12/03 | 1,193 | 1,200 | 1,156 | 1,199 | +2.22% | 347,800 | - | -8.61% | - | - |
| 12/02 | 1,161 | 1,206 | 1,140 | 1,173 | -0.51% | 335,000 | - | -11.34% | - | - |
| 12/01 | 1,137 | 1,195 | 1,125 | 1,179 | +3.69% | 463,600 | - | -11.82% | - | - |
| 11/30 | 1,128 | 1,140 | 1,085 | 1,137 | -2.32% | 724,700 | - | -15.72% | - | - |
| 11/27 | 1,167 | 1,184 | 1,151 | 1,164 | -3.24% | 314,900 | - | -14.6% | - | - |
| 11/26 | 1,181 | 1,224 | 1,181 | 1,203 | +0.17% | 136,200 | - | -12.7% | - | - |
| 11/25 | 1,200 | 1,219 | 1,174 | 1,201 | -0.41% | 376,600 | - | -13.6% | - | - |
| 11/24 | 1,237 | 1,238 | 1,203 | 1,206 | -2.74% | 260,600 | - | -13.98% | - | - |
| 11/20 | 1,246 | 1,278 | 1,217 | 1,240 | -3.5% | 227,900 | - | -12.24% | - | - |
| 11/19 | 1,308 | 1,315 | 1,253 | 1,285 | -0.23% | 236,700 | - | -9.76% | - | - |
| 11/18 | 1,271 | 1,300 | 1,246 | 1,288 | +2.38% | 275,600 | - | -10.31% | - | - |
| 11/17 | 1,296 | 1,303 | 1,239 | 1,258 | -4.41% | 236,800 | - | -13.06% | - | - |
| 11/16 | 1,326 | 1,331 | 1,293 | 1,316 | -0.9% | 228,200 | - | -9.8% | - | - |
| 11/13 | 1,325 | 1,337 | 1,310 | 1,328 | +0.91% | 159,900 | - | -9.54% | - | - |
| 11/12 | 1,346 | 1,346 | 1,306 | 1,316 | -3.66% | 273,200 | - | -10.84% | - | - |
| 11/11 | 1,351 | 1,383 | 1,348 | 1,366 | -1.66% | 235,800 | - | -7.95% | - | - |
| 11/10 | 1,428 | 1,428 | 1,384 | 1,389 | -0.07% | 115,000 | - | -6.9% | - | - |
| 11/09 | 1,401 | 1,435 | 1,376 | 1,390 | -1% | 216,100 | - | -7.21% | - | - |
| 11/06 | 1,410 | 1,425 | 1,381 | 1,404 | -0.21% | 258,100 | - | -6.71% | - | - |
| 11/05 | 1,405 | 1,440 | 1,385 | 1,407 | -2.63% | 226,200 | - | -6.82% | - | - |
| 11/04 | 1,488 | 1,500 | 1,430 | 1,445 | -4.49% | 274,300 | - | -4.81% | - | - |
| 11/02 | 1,414 | 1,518 | 1,401 | 1,513 | +3.07% | 460,600 | - | -0.66% | - | - |
