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 | 1,505 | 1,529 | 1,501 | 1,518 | +0.93% | 206,900 | 885億7475万 | -0.13% | 117.32 | 0.85 |
| 03/30 | 1,500 | 1,508 | 1,487 | 1,504 | +0.94% | 168,700 | - | -1.25% | - | - |
| 03/29 | 1,512 | 1,512 | 1,487 | 1,490 | -2.04% | 187,900 | - | -2.23% | - | - |
| 03/26 | 1,528 | 1,528 | 1,506 | 1,521 | +0.86% | 241,600 | - | -0.13% | - | - |
| 03/25 | 1,536 | 1,540 | 1,502 | 1,508 | -0.72% | 214,700 | - | -0.98% | - | - |
| 03/24 | 1,502 | 1,523 | 1,498 | 1,519 | +1.13% | 196,500 | - | -0.26% | - | - |
| 03/23 | 1,500 | 1,508 | 1,500 | 1,502 | 0% | 124,800 | - | -1.25% | - | - |
| 03/19 | 1,505 | 1,514 | 1,493 | 1,502 | -0.07% | 195,500 | - | -1.12% | - | - |
| 03/18 | 1,508 | 1,519 | 1,500 | 1,503 | +0.2% | 147,900 | - | -1.12% | - | - |
| 03/17 | 1,510 | 1,536 | 1,495 | 1,500 | -0.2% | 376,900 | - | -1.32% | - | - |
| 03/16 | 1,500 | 1,513 | 1,499 | 1,503 | +0.4% | 123,200 | - | -1.18% | - | - |
| 03/15 | 1,499 | 1,514 | 1,496 | 1,497 | -0.07% | 116,200 | - | -1.64% | - | - |
| 03/12 | 1,500 | 1,505 | 1,490 | 1,498 | -0.4% | 186,600 | - | -1.77% | - | - |
| 03/11 | 1,500 | 1,504 | 1,493 | 1,504 | +0.6% | 158,000 | - | -1.64% | - | - |
| 03/10 | 1,505 | 1,511 | 1,493 | 1,495 | -0.99% | 165,500 | - | -2.48% | - | - |
| 03/09 | 1,512 | 1,533 | 1,504 | 1,510 | -0.33% | 190,100 | - | -1.76% | - | - |
| 03/08 | 1,532 | 1,542 | 1,508 | 1,515 | -0.53% | 184,800 | - | -1.56% | - | - |
| 03/05 | 1,535 | 1,550 | 1,510 | 1,523 | +0.26% | 170,500 | - | -1.17% | - | - |
| 03/04 | 1,537 | 1,546 | 1,510 | 1,519 | -1.68% | 199,700 | - | -1.49% | - | - |
| 03/03 | 1,551 | 1,560 | 1,530 | 1,545 | -1.15% | 126,600 | - | +0.06% | - | - |
| 03/02 | 1,559 | 1,581 | 1,546 | 1,563 | +0.32% | 152,700 | - | +1.1% | - | - |
| 03/01 | 1,571 | 1,579 | 1,551 | 1,558 | +0.26% | 110,600 | - | +0.65% | - | - |
| 02/26 | 1,577 | 1,583 | 1,542 | 1,554 | -0.32% | 134,500 | - | +0.13% | - | - |
| 02/25 | 1,576 | 1,584 | 1,542 | 1,559 | -1.27% | 165,700 | - | +0.19% | - | - |
| 02/24 | 1,582 | 1,606 | 1,563 | 1,579 | -2.11% | 252,900 | - | +1.28% | - | - |
| 02/23 | 1,525 | 1,633 | 1,515 | 1,613 | +6.61% | 582,400 | - | +3.2% | - | - |
| 02/22 | 1,525 | 1,525 | 1,501 | 1,513 | +2.02% | 106,900 | - | -3.26% | - | - |
| 02/19 | 1,506 | 1,522 | 1,482 | 1,483 | -1.66% | 175,000 | - | -5.54% | - | - |
| 02/18 | 1,520 | 1,527 | 1,492 | 1,508 | +0.4% | 114,100 | - | -4.38% | - | - |
| 02/17 | 1,465 | 1,514 | 1,465 | 1,502 | +1.9% | 270,800 | - | -5% | - | - |
| 02/16 | 1,455 | 1,496 | 1,452 | 1,474 | +1.38% | 281,500 | - | -7.12% | - | - |
| 02/15 | 1,500 | 1,500 | 1,442 | 1,454 | -4.15% | 296,500 | - | -8.73% | - | - |
| 02/12 | 1,500 | 1,532 | 1,500 | 1,517 | +0.53% | 195,400 | - | -5.19% | - | - |
| 02/10 | 1,535 | 1,540 | 1,508 | 1,509 | -1.44% | 116,800 | - | -5.92% | - | - |
| 02/09 | 1,528 | 1,541 | 1,526 | 1,531 | -0.39% | 71,000 | - | -4.91% | - | - |
| 02/08 | 1,534 | 1,552 | 1,531 | 1,537 | -1.16% | 84,100 | - | -4.95% | - | - |
| 02/05 | 1,540 | 1,566 | 1,540 | 1,555 | -2.57% | 110,600 | - | -4.19% | - | - |
| 02/04 | 1,602 | 1,608 | 1,568 | 1,596 | -1.18% | 95,600 | - | -1.97% | - | - |
| 02/03 | 1,589 | 1,626 | 1,583 | 1,615 | +1.7% | 106,700 | - | -1.04% | - | - |
| 02/02 | 1,603 | 1,603 | 1,563 | 1,588 | +1.08% | 117,500 | - | -2.87% | - | - |
| 02/01 | 1,556 | 1,584 | 1,532 | 1,571 | +1.03% | 180,700 | - | -4.21% | - | - |
| 01/29 | 1,581 | 1,583 | 1,549 | 1,555 | -0.51% | 134,100 | - | -5.47% | - | - |
| 01/28 | 1,553 | 1,575 | 1,543 | 1,563 | -0.38% | 119,500 | - | -5.33% | - | - |
| 01/27 | 1,578 | 1,582 | 1,550 | 1,569 | -0.95% | 167,100 | - | -5.25% | - | - |
| 01/26 | 1,603 | 1,616 | 1,584 | 1,584 | -1.92% | 119,400 | - | -4.69% | - | - |
| 01/25 | 1,602 | 1,626 | 1,591 | 1,615 | -2% | 125,900 | - | -3.12% | - | - |
| 01/22 | 1,654 | 1,700 | 1,625 | 1,648 | -1.14% | 175,800 | - | -1.38% | - | - |
| 01/21 | 1,600 | 1,672 | 1,600 | 1,667 | +2.02% | 248,800 | - | -0.36% | - | - |
| 01/20 | 1,663 | 1,665 | 1,632 | 1,634 | -1.68% | 131,800 | - | -2.39% | - | - |
| 01/19 | 1,646 | 1,663 | 1,630 | 1,662 | +0.97% | 128,100 | - | -0.72% | - | - |
| 01/18 | 1,640 | 1,663 | 1,635 | 1,646 | -0.54% | 89,500 | - | -1.73% | - | - |
| 01/15 | 1,658 | 1,669 | 1,638 | 1,655 | -0.18% | 108,700 | - | -1.25% | - | - |
| 01/14 | 1,633 | 1,667 | 1,620 | 1,658 | +1.59% | 164,500 | - | -1.13% | - | - |
| 01/13 | 1,630 | 1,662 | 1,626 | 1,632 | -1.03% | 151,200 | - | -2.45% | - | - |
| 01/12 | 1,624 | 1,650 | 1,620 | 1,649 | +2.3% | 199,600 | - | -1.38% | - | - |
| 01/08 | 1,627 | 1,637 | 1,605 | 1,612 | -0.92% | 258,500 | - | -3.42% | - | - |
| 01/07 | 1,625 | 1,649 | 1,616 | 1,627 | -0.37% | 290,900 | - | -2.4% | - | - |
| 01/06 | 1,647 | 1,651 | 1,616 | 1,633 | -1.15% | 211,500 | - | -1.74% | - | - |
| 01/05 | 1,699 | 1,703 | 1,525 | 1,652 | -2.71% | 275,900 | - | -0.18% | - | - |
| 01/04 | 1,680 | 1,708 | 1,676 | 1,698 | +1.07% | 87,800 | - | +3.03% | - | - |
| 2009 |
| 12/30 | 1,700 | 1,708 | 1,680 | 1,680 | -0.3% | 95,100 | - | +2.5% | - | - |
| 12/29 | 1,685 | 1,690 | 1,674 | 1,685 | -0.82% | 103,700 | - | +3.37% | - | - |
| 12/28 | 1,696 | 1,710 | 1,671 | 1,699 | +0.12% | 154,000 | - | +4.49% | - | - |
| 12/25 | 1,680 | 1,699 | 1,672 | 1,697 | -0.18% | 117,800 | - | +4.75% | - | - |
| 12/24 | 1,710 | 1,710 | 1,687 | 1,700 | -0.58% | 193,200 | - | +5.33% | - | - |
| 12/22 | 1,701 | 1,712 | 1,685 | 1,710 | +0.94% | 122,100 | - | +6.41% | - | - |
| 12/21 | 1,671 | 1,708 | 1,671 | 1,694 | +0.3% | 139,400 | - | +5.68% | - | - |
| 12/18 | 1,671 | 1,697 | 1,670 | 1,689 | -1.57% | 323,600 | - | +5.63% | - | - |
| 12/17 | 1,722 | 1,726 | 1,704 | 1,716 | +0.35% | 330,700 | - | +7.59% | - | - |
| 12/16 | 1,732 | 1,754 | 1,690 | 1,710 | -0.87% | 542,700 | - | +7.41% | - | - |
| 12/15 | 1,727 | 1,754 | 1,714 | 1,725 | +1.05% | 618,700 | - | +8.56% | - | - |
| 12/14 | 1,686 | 1,709 | 1,674 | 1,707 | +1.97% | 265,500 | - | +7.7% | - | - |
| 12/11 | 1,650 | 1,677 | 1,633 | 1,674 | +1.45% | 410,900 | - | +5.75% | - | - |
| 12/10 | 1,673 | 1,704 | 1,633 | 1,650 | -1.32% | 610,500 | - | +4.23% | - | - |
| 12/09 | 1,670 | 1,677 | 1,652 | 1,672 | +0.12% | 312,300 | - | +5.36% | - | - |
| 12/08 | 1,670 | 1,678 | 1,650 | 1,670 | -1.12% | 476,500 | - | +5.1% | - | - |
| 12/07 | 1,626 | 1,695 | 1,617 | 1,689 | +8.76% | 617,300 | - | +6.16% | - | - |
| 12/04 | 1,599 | 1,599 | 1,545 | 1,553 | -2.94% | 256,600 | - | -2.39% | - | - |
| 12/03 | 1,591 | 1,619 | 1,581 | 1,600 | +1.07% | 215,300 | - | +0.19% | - | - |
| 12/02 | 1,543 | 1,584 | 1,540 | 1,583 | +0.64% | 595,500 | - | -1.12% | - | - |
| 12/01 | 1,487 | 1,593 | 1,485 | 1,573 | +5.85% | 957,100 | - | -2.18% | - | - |
| 11/30 | 1,465 | 1,510 | 1,452 | 1,486 | +2.41% | 938,000 | - | -7.99% | - | - |
| 11/27 | 1,478 | 1,480 | 1,436 | 1,451 | -3.01% | 355,100 | - | -10.82% | - | - |
| 11/26 | 1,475 | 1,504 | 1,461 | 1,496 | +1.49% | 441,900 | - | -8.78% | - | - |
| 11/25 | 1,435 | 1,477 | 1,400 | 1,474 | +2.08% | 530,100 | - | -10.83% | - | - |
| 11/24 | 1,555 | 1,568 | 1,443 | 1,444 | -8.9% | 527,500 | - | -13.27% | - | - |
| 11/20 | 1,557 | 1,585 | 1,538 | 1,585 | +1.8% | 330,300 | - | -5.49% | - | - |
| 11/19 | 1,545 | 1,565 | 1,523 | 1,557 | +0.78% | 362,800 | - | -7.65% | - | - |
| 11/18 | 1,524 | 1,548 | 1,486 | 1,545 | +1.51% | 482,900 | - | -8.85% | - | - |
| 11/17 | 1,614 | 1,615 | 1,513 | 1,522 | -5.7% | 550,900 | - | -10.73% | - | - |
| 11/16 | 1,593 | 1,630 | 1,593 | 1,614 | +1.38% | 467,500 | - | -5.89% | - | - |
| 11/13 | 1,551 | 1,592 | 1,517 | 1,592 | -0.31% | 1,050,400 | - | -7.55% | - | - |
| 11/12 | 1,627 | 1,668 | 1,542 | 1,597 | -1.78% | 555,700 | - | -7.74% | - | - |
| 11/11 | 1,643 | 1,667 | 1,585 | 1,626 | -0.97% | 527,700 | - | -6.61% | - | - |
| 11/10 | 1,631 | 1,650 | 1,599 | 1,642 | +0.74% | 533,900 | - | -6.23% | - | - |
| 11/09 | 1,650 | 1,665 | 1,622 | 1,630 | -0.73% | 259,800 | - | -7.44% | - | - |
| 11/06 | 1,687 | 1,706 | 1,628 | 1,642 | -2.38% | 389,700 | - | -7.39% | - | - |
| 11/05 | 1,756 | 1,767 | 1,668 | 1,682 | -3.89% | 232,300 | - | -5.82% | - | - |
| 11/04 | 1,738 | 1,754 | 1,711 | 1,750 | +1.21% | 292,700 | - | -2.45% | - | - |
| 11/02 | 1,700 | 1,732 | 1,691 | 1,729 | +0.23% | 174,900 | - | -3.94% | - | - |
