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 | 1,332 | 1,351 | 1,318 | 1,331 | -0.08% | 236,400 | 1661億4414万 | +6.39% | 20.14 | 0.66 |
| 03/30 | 1,291 | 1,334 | 1,278 | 1,332 | +4.47% | 411,700 | - | +6.9% | - | - |
| 03/29 | 1,244 | 1,279 | 1,235 | 1,275 | +2.82% | 260,600 | - | +2.66% | - | - |
| 03/26 | 1,234 | 1,245 | 1,227 | 1,240 | +0.65% | 167,900 | - | +0.16% | - | - |
| 03/25 | 1,238 | 1,246 | 1,225 | 1,232 | +0.82% | 238,700 | - | -0.4% | - | - |
| 03/24 | 1,236 | 1,236 | 1,218 | 1,222 | -1.29% | 137,400 | - | -0.97% | - | - |
| 03/23 | 1,239 | 1,246 | 1,220 | 1,238 | -0.08% | 263,300 | - | +0.57% | - | - |
| 03/19 | 1,273 | 1,274 | 1,236 | 1,239 | -2.59% | 357,100 | - | +0.9% | - | - |
| 03/18 | 1,306 | 1,306 | 1,269 | 1,272 | -2.15% | 223,100 | - | +3.84% | - | - |
| 03/17 | 1,257 | 1,306 | 1,257 | 1,300 | +2.2% | 226,900 | - | +6.56% | - | - |
| 03/16 | 1,275 | 1,281 | 1,267 | 1,272 | -1.09% | 133,000 | - | +4.78% | - | - |
| 03/15 | 1,280 | 1,295 | 1,278 | 1,286 | +1.58% | 240,300 | - | +6.28% | - | - |
| 03/12 | 1,279 | 1,279 | 1,246 | 1,266 | +0.72% | 314,300 | - | +4.98% | - | - |
| 03/11 | 1,230 | 1,270 | 1,230 | 1,257 | +2.28% | 355,700 | - | +4.4% | - | - |
| 03/10 | 1,245 | 1,245 | 1,223 | 1,229 | -1.21% | 353,600 | - | +2.25% | - | - |
| 03/09 | 1,239 | 1,252 | 1,221 | 1,244 | -1.11% | 193,200 | - | +3.58% | - | - |
| 03/08 | 1,276 | 1,277 | 1,252 | 1,258 | +0.96% | 209,000 | - | +4.92% | - | - |
| 03/05 | 1,239 | 1,264 | 1,233 | 1,246 | +2.21% | 203,900 | - | +4.09% | - | - |
| 03/04 | 1,233 | 1,233 | 1,213 | 1,219 | -0.25% | 189,600 | - | +1.92% | - | - |
| 03/03 | 1,232 | 1,232 | 1,211 | 1,222 | -0.57% | 142,000 | - | +2.26% | - | - |
| 03/02 | 1,209 | 1,235 | 1,201 | 1,229 | +1.07% | 215,200 | - | +2.76% | - | - |
| 03/01 | 1,214 | 1,225 | 1,206 | 1,216 | -0.57% | 168,500 | - | +1.59% | - | - |
| 02/26 | 1,208 | 1,239 | 1,208 | 1,223 | +1.33% | 158,700 | - | +1.92% | - | - |
| 02/25 | 1,211 | 1,222 | 1,195 | 1,207 | -0.33% | 186,100 | - | +0.42% | - | - |
| 02/24 | 1,219 | 1,219 | 1,201 | 1,211 | -1.22% | 164,700 | - | +0.58% | - | - |
| 02/23 | 1,227 | 1,233 | 1,214 | 1,226 | +0.33% | 113,700 | - | +1.66% | - | - |
| 02/22 | 1,194 | 1,241 | 1,194 | 1,222 | +3.38% | 219,500 | - | +1.16% | - | - |
| 02/19 | 1,200 | 1,204 | 1,176 | 1,182 | -1.5% | 187,000 | - | -2.39% | - | - |
| 02/18 | 1,185 | 1,203 | 1,172 | 1,200 | +2.13% | 194,900 | - | -1.07% | - | - |
| 02/17 | 1,172 | 1,176 | 1,163 | 1,175 | +2.53% | 126,800 | - | -3.21% | - | - |
| 02/16 | 1,161 | 1,164 | 1,140 | 1,146 | -1.29% | 133,200 | - | -5.83% | - | - |
| 02/15 | 1,158 | 1,173 | 1,151 | 1,161 | +0.69% | 174,100 | - | -4.84% | - | - |
| 02/12 | 1,166 | 1,166 | 1,150 | 1,153 | -0.09% | 203,000 | - | -5.57% | - | - |
| 02/10 | 1,175 | 1,175 | 1,147 | 1,154 | -0.09% | 121,300 | - | -5.56% | - | - |
| 02/09 | 1,173 | 1,173 | 1,151 | 1,155 | -1.53% | 146,600 | - | -5.48% | - | - |
| 02/08 | 1,186 | 1,195 | 1,165 | 1,173 | -0.17% | 250,800 | - | -3.93% | - | - |
| 02/05 | 1,196 | 1,196 | 1,162 | 1,175 | -3.13% | 254,600 | - | -3.69% | - | - |
| 02/04 | 1,202 | 1,214 | 1,184 | 1,213 | -0.74% | 230,000 | - | -0.49% | - | - |
| 02/03 | 1,211 | 1,232 | 1,210 | 1,222 | +1.92% | 208,000 | - | +0.41% | - | - |
| 02/02 | 1,171 | 1,205 | 1,154 | 1,199 | +1.87% | 186,200 | - | -1.24% | - | - |
| 02/01 | 1,166 | 1,183 | 1,150 | 1,177 | -2.65% | 286,600 | - | -2.89% | - | - |
| 01/29 | 1,223 | 1,230 | 1,196 | 1,209 | -1.23% | 229,700 | - | -0.08% | - | - |
| 01/28 | 1,205 | 1,239 | 1,201 | 1,224 | +0.91% | 162,600 | - | +1.41% | - | - |
| 01/27 | 1,217 | 1,235 | 1,202 | 1,213 | -1.06% | 208,000 | - | +0.75% | - | - |
| 01/26 | 1,239 | 1,265 | 1,212 | 1,226 | -3.39% | 262,400 | - | +2.08% | - | - |
| 01/25 | 1,272 | 1,285 | 1,255 | 1,269 | -1.25% | 250,400 | - | +5.84% | - | - |
| 01/22 | 1,284 | 1,297 | 1,260 | 1,285 | 0% | 232,200 | - | +7.53% | - | - |
| 01/21 | 1,258 | 1,292 | 1,250 | 1,285 | +2.23% | 192,300 | - | +7.98% | - | - |
| 01/20 | 1,273 | 1,282 | 1,231 | 1,257 | +0.48% | 229,600 | - | +5.99% | - | - |
| 01/19 | 1,263 | 1,288 | 1,245 | 1,251 | -2.49% | 142,100 | - | +5.75% | - | - |
| 01/18 | 1,249 | 1,295 | 1,240 | 1,283 | +0.47% | 197,300 | - | +8.73% | - | - |
| 01/15 | 1,259 | 1,280 | 1,245 | 1,277 | +2.74% | 383,900 | - | +8.5% | - | - |
| 01/14 | 1,230 | 1,246 | 1,211 | 1,243 | +0.73% | 150,900 | - | +5.79% | - | - |
| 01/13 | 1,240 | 1,260 | 1,220 | 1,234 | -0.08% | 181,600 | - | +5.11% | - | - |
| 01/12 | 1,225 | 1,240 | 1,213 | 1,235 | +1.65% | 195,700 | - | +5.2% | - | - |
| 01/08 | 1,200 | 1,219 | 1,198 | 1,215 | +1.59% | 222,300 | - | +3.58% | - | - |
| 01/07 | 1,188 | 1,198 | 1,175 | 1,196 | +1.61% | 198,200 | - | +2.05% | - | - |
| 01/06 | 1,161 | 1,180 | 1,151 | 1,177 | +2.08% | 144,000 | - | +0.68% | - | - |
| 01/05 | 1,150 | 1,163 | 1,147 | 1,153 | +0.87% | 210,300 | - | -1.2% | - | - |
| 01/04 | 1,127 | 1,149 | 1,127 | 1,143 | +1.42% | 127,600 | - | -1.97% | - | - |
| 2009 |
| 12/30 | 1,160 | 1,161 | 1,127 | 1,127 | -2.09% | 114,900 | - | -3.18% | - | - |
| 12/29 | 1,154 | 1,157 | 1,133 | 1,151 | -1.37% | 166,400 | - | -1.12% | - | - |
| 12/28 | 1,151 | 1,185 | 1,145 | 1,167 | +0.78% | 141,800 | - | +0.26% | - | - |
| 12/25 | 1,169 | 1,170 | 1,153 | 1,158 | +0.09% | 153,400 | - | -0.34% | - | - |
| 12/24 | 1,136 | 1,159 | 1,122 | 1,157 | +3.67% | 195,900 | - | -0.34% | - | - |
| 12/22 | 1,129 | 1,130 | 1,112 | 1,116 | -1.41% | 315,000 | - | -3.79% | - | - |
| 12/21 | 1,145 | 1,147 | 1,120 | 1,132 | -1.22% | 158,300 | - | -2.58% | - | - |
| 12/18 | 1,173 | 1,173 | 1,135 | 1,146 | -0.61% | 276,200 | - | -1.46% | - | - |
| 12/17 | 1,172 | 1,178 | 1,150 | 1,153 | -1.96% | 171,600 | - | -0.95% | - | - |
| 12/16 | 1,160 | 1,193 | 1,160 | 1,176 | +2.17% | 242,100 | - | +0.94% | - | - |
| 12/15 | 1,155 | 1,163 | 1,143 | 1,151 | -1.37% | 188,800 | - | -1.2% | - | - |
| 12/14 | 1,168 | 1,178 | 1,156 | 1,167 | -1.77% | 177,700 | - | 0% | - | - |
| 12/11 | 1,198 | 1,198 | 1,171 | 1,188 | +0.85% | 214,700 | - | +1.8% | - | - |
| 12/10 | 1,185 | 1,200 | 1,161 | 1,178 | -0.84% | 148,400 | - | +0.94% | - | - |
| 12/09 | 1,208 | 1,216 | 1,183 | 1,188 | -1.66% | 167,300 | - | +1.71% | - | - |
| 12/08 | 1,206 | 1,224 | 1,193 | 1,208 | -1.47% | 294,300 | - | +3.42% | - | - |
| 12/07 | 1,221 | 1,234 | 1,208 | 1,226 | +2.08% | 301,800 | - | +5.06% | - | - |
| 12/04 | 1,231 | 1,231 | 1,195 | 1,201 | -2.83% | 377,900 | - | +3.18% | - | - |
| 12/03 | 1,220 | 1,246 | 1,216 | 1,236 | +2.74% | 266,700 | - | +6.37% | - | - |
| 12/02 | 1,192 | 1,217 | 1,167 | 1,203 | +0.92% | 288,900 | - | +3.89% | - | - |
| 12/01 | 1,128 | 1,192 | 1,121 | 1,192 | +4.65% | 376,600 | - | +3.2% | - | - |
| 11/30 | 1,109 | 1,152 | 1,105 | 1,139 | +2.34% | 166,600 | - | -1.21% | - | - |
| 11/27 | 1,119 | 1,133 | 1,108 | 1,113 | -1.42% | 153,900 | - | -3.47% | - | - |
| 11/26 | 1,102 | 1,139 | 1,091 | 1,129 | +2.26% | 135,700 | - | -2.17% | - | - |
| 11/25 | 1,135 | 1,135 | 1,101 | 1,104 | -2.04% | 235,600 | - | -4.42% | - | - |
| 11/24 | 1,148 | 1,153 | 1,122 | 1,127 | -1.14% | 225,200 | - | -2.59% | - | - |
| 11/20 | 1,101 | 1,140 | 1,091 | 1,140 | +1.88% | 260,900 | - | -1.38% | - | - |
| 11/19 | 1,122 | 1,134 | 1,105 | 1,119 | -0.53% | 232,400 | - | -3.2% | - | - |
| 11/18 | 1,136 | 1,147 | 1,111 | 1,125 | -1.75% | 200,100 | - | -2.77% | - | - |
| 11/17 | 1,152 | 1,158 | 1,128 | 1,145 | -0.95% | 197,500 | - | -1.21% | - | - |
| 11/16 | 1,172 | 1,175 | 1,146 | 1,156 | -0.52% | 168,900 | - | -0.34% | - | - |
| 11/13 | 1,165 | 1,173 | 1,155 | 1,162 | -0.17% | 244,700 | - | +0.26% | - | - |
| 11/12 | 1,190 | 1,190 | 1,161 | 1,164 | -2.27% | 147,100 | - | +0.61% | - | - |
| 11/11 | 1,194 | 1,215 | 1,187 | 1,191 | +0.51% | 284,600 | - | +3.12% | - | - |
| 11/10 | 1,182 | 1,196 | 1,155 | 1,185 | +0.34% | 150,300 | - | +2.86% | - | - |
| 11/09 | 1,179 | 1,193 | 1,146 | 1,181 | +1.2% | 228,600 | - | +2.79% | - | - |
| 11/06 | 1,199 | 1,199 | 1,158 | 1,167 | -2.67% | 258,600 | - | +1.83% | - | - |
| 11/05 | 1,191 | 1,203 | 1,174 | 1,199 | +0.59% | 152,400 | - | +4.81% | - | - |
| 11/04 | 1,194 | 1,200 | 1,172 | 1,192 | -0.67% | 265,900 | - | +4.56% | - | - |
| 11/02 | 1,176 | 1,223 | 1,175 | 1,200 | +2.74% | 361,700 | - | +5.54% | - | - |
