株価チャート
2009/10/28～2010/03/26
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 |
| 03/26 | 1,970 | 1,978 | 1,959 | 1,978 | +1.02% | 1,027,800 | - | +1.75% | - | - |
| 03/25 | 1,971 | 1,978 | 1,955 | 1,958 | -0.15% | 1,000,000 | - | +0.93% | - | - |
| 03/24 | 1,970 | 1,970 | 1,956 | 1,961 | -0.1% | 881,400 | - | +1.19% | - | - |
| 03/23 | 1,964 | 1,970 | 1,960 | 1,963 | -0.3% | 622,100 | - | +1.45% | - | - |
| 03/19 | 1,960 | 1,969 | 1,954 | 1,969 | +0.51% | 757,100 | - | +1.97% | - | - |
| 03/18 | 1,956 | 1,960 | 1,953 | 1,959 | +0.31% | 517,400 | - | +1.66% | - | - |
| 03/17 | 1,960 | 1,960 | 1,950 | 1,953 | -0.1% | 742,600 | - | +1.56% | - | - |
| 03/16 | 1,950 | 1,967 | 1,950 | 1,955 | +0.1% | 443,400 | - | +1.93% | - | - |
| 03/15 | 1,943 | 1,957 | 1,943 | 1,953 | +0.26% | 449,500 | - | +2.04% | - | - |
| 03/12 | 1,943 | 1,952 | 1,937 | 1,948 | +0.36% | 1,022,900 | - | +1.94% | - | - |
| 03/11 | 1,940 | 1,943 | 1,933 | 1,941 | +0.26% | 486,200 | - | +1.73% | - | - |
| 03/10 | 1,940 | 1,947 | 1,936 | 1,936 | -0.1% | 713,000 | - | +1.63% | - | - |
| 03/09 | 1,947 | 1,955 | 1,936 | 1,938 | -0.46% | 637,200 | - | +2% | - | - |
| 03/08 | 1,955 | 1,959 | 1,931 | 1,947 | 0% | 785,300 | - | +2.69% | - | - |
| 03/05 | 1,965 | 1,974 | 1,935 | 1,947 | -0.41% | 1,218,000 | - | +2.96% | - | - |
| 03/04 | 1,958 | 1,970 | 1,947 | 1,955 | -0.31% | 960,900 | - | +3.66% | - | - |
| 03/03 | 1,946 | 1,961 | 1,937 | 1,961 | +0.26% | 1,013,700 | - | +4.14% | - | - |
| 03/02 | 1,946 | 1,957 | 1,940 | 1,956 | +0.57% | 676,900 | - | +4.1% | - | - |
| 03/01 | 1,943 | 1,953 | 1,935 | 1,945 | +0.62% | 1,149,400 | - | +3.62% | - | - |
| 02/26 | 1,933 | 1,950 | 1,920 | 1,933 | 0% | 1,026,900 | - | +3.04% | - | - |
| 02/25 | 1,911 | 1,941 | 1,911 | 1,933 | +1.36% | 1,400,300 | - | +2.98% | - | - |
| 02/24 | 1,902 | 1,916 | 1,892 | 1,907 | -0.63% | 1,077,200 | - | +1.6% | - | - |
| 02/23 | 1,921 | 1,922 | 1,907 | 1,919 | +0.42% | 647,600 | - | +2.18% | - | - |
| 02/22 | 1,888 | 1,924 | 1,882 | 1,911 | +2.63% | 1,137,600 | - | +1.7% | - | - |
| 02/19 | 1,875 | 1,888 | 1,852 | 1,862 | -1.64% | 1,025,900 | - | -0.9% | - | - |
| 02/18 | 1,914 | 1,914 | 1,883 | 1,893 | -0.68% | 700,100 | - | +0.58% | - | - |
| 02/17 | 1,901 | 1,919 | 1,900 | 1,906 | +0.74% | 820,900 | - | +1.22% | - | - |
| 02/16 | 1,870 | 1,895 | 1,861 | 1,892 | +1.34% | 1,084,400 | - | +0.42% | - | - |
| 02/15 | 1,854 | 1,870 | 1,845 | 1,867 | +0.11% | 780,200 | - | -0.9% | - | - |
| 02/12 | 1,850 | 1,873 | 1,849 | 1,865 | +1.3% | 734,300 | - | -1.11% | - | - |
| 02/10 | 1,836 | 1,843 | 1,825 | 1,841 | +0.38% | 434,500 | - | -2.44% | - | - |
| 02/09 | 1,850 | 1,855 | 1,833 | 1,834 | -1.56% | 638,300 | - | -2.86% | - | - |
| 02/08 | 1,858 | 1,869 | 1,845 | 1,863 | -0.11% | 515,900 | - | -1.32% | - | - |
| 02/05 | 1,888 | 1,890 | 1,855 | 1,865 | -1.17% | 824,400 | - | -1.22% | - | - |
| 02/04 | 1,867 | 1,890 | 1,864 | 1,887 | +1.89% | 928,800 | - | -0.05% | - | - |
| 02/03 | 1,843 | 1,866 | 1,836 | 1,852 | +1.26% | 738,000 | - | -1.85% | - | - |
| 02/02 | 1,830 | 1,849 | 1,825 | 1,829 | 0% | 1,161,300 | - | -3.07% | - | - |
| 02/01 | 1,821 | 1,838 | 1,795 | 1,829 | +0.49% | 1,415,500 | - | -3.13% | - | - |
| 01/29 | 1,845 | 1,845 | 1,820 | 1,820 | -0.82% | 1,290,400 | - | -3.6% | - | - |
| 01/28 | 1,860 | 1,864 | 1,827 | 1,835 | -1.66% | 1,488,200 | - | -2.81% | - | - |
| 01/27 | 1,876 | 1,901 | 1,860 | 1,866 | -0.59% | 870,100 | - | -1.17% | - | - |
| 01/26 | 1,907 | 1,915 | 1,877 | 1,877 | -1.52% | 981,000 | - | -0.53% | - | - |
| 01/25 | 1,904 | 1,930 | 1,903 | 1,906 | -0.63% | 819,100 | - | +1.06% | - | - |
| 01/22 | 1,928 | 1,937 | 1,902 | 1,918 | -1.18% | 1,079,600 | - | +1.86% | - | - |
| 01/21 | 1,930 | 1,941 | 1,920 | 1,941 | +0.15% | 771,300 | - | +3.35% | - | - |
| 01/20 | 1,939 | 1,950 | 1,931 | 1,938 | +0.1% | 815,500 | - | +3.47% | - | - |
| 01/19 | 1,930 | 1,939 | 1,925 | 1,936 | +0.31% | 514,400 | - | +3.53% | - | - |
| 01/18 | 1,925 | 1,942 | 1,925 | 1,930 | -0.21% | 613,200 | - | +3.37% | - | - |
| 01/15 | 1,930 | 1,935 | 1,923 | 1,934 | +0.16% | 799,200 | - | +3.76% | - | - |
| 01/14 | 1,927 | 1,934 | 1,920 | 1,931 | +0.57% | 643,300 | - | +3.82% | - | - |
| 01/13 | 1,911 | 1,936 | 1,911 | 1,920 | +0.26% | 897,100 | - | +3.39% | - | - |
| 01/12 | 1,901 | 1,929 | 1,901 | 1,915 | +0.1% | 888,500 | - | +3.23% | - | - |
| 01/08 | 1,895 | 1,918 | 1,886 | 1,913 | +0.31% | 1,276,000 | - | +3.35% | - | - |
| 01/07 | 1,902 | 1,913 | 1,886 | 1,907 | +1.38% | 1,224,400 | - | +3.19% | - | - |
| 01/06 | 1,866 | 1,887 | 1,863 | 1,881 | +0.86% | 1,089,700 | - | +2.01% | - | - |
| 01/05 | 1,870 | 1,870 | 1,855 | 1,865 | +0.65% | 753,000 | - | +1.3% | - | - |
| 01/04 | 1,864 | 1,869 | 1,844 | 1,853 | +0.71% | 454,100 | - | +0.87% | - | - |
| 2009 |
| 12/30 | 1,875 | 1,875 | 1,837 | 1,840 | -1.55% | 810,400 | - | +0.27% | - | - |
| 12/29 | 1,854 | 1,873 | 1,849 | 1,869 | +0.43% | 490,700 | - | +1.96% | - | - |
| 12/28 | 1,852 | 1,876 | 1,851 | 1,861 | +0.59% | 574,400 | - | +1.75% | - | - |
| 12/25 | 1,859 | 1,859 | 1,846 | 1,850 | -0.16% | 395,900 | - | +1.37% | - | - |
| 12/24 | 1,840 | 1,858 | 1,840 | 1,853 | +0.65% | 584,900 | - | +1.65% | - | - |
| 12/22 | 1,847 | 1,851 | 1,836 | 1,841 | +1.32% | 806,000 | - | +1.15% | - | - |
| 12/21 | 1,841 | 1,844 | 1,817 | 1,817 | -1.52% | 760,700 | - | 0% | - | - |
| 12/18 | 1,860 | 1,864 | 1,834 | 1,845 | +0.44% | 967,600 | - | +1.65% | - | - |
| 12/17 | 1,856 | 1,870 | 1,834 | 1,837 | -1.29% | 868,500 | - | +1.44% | - | - |
| 12/16 | 1,825 | 1,885 | 1,819 | 1,861 | +2.7% | 1,043,100 | - | +2.93% | - | - |
| 12/15 | 1,790 | 1,839 | 1,790 | 1,812 | +0.28% | 1,016,900 | - | +0.5% | - | - |
| 12/14 | 1,824 | 1,824 | 1,791 | 1,807 | -0.17% | 1,336,200 | - | +0.33% | - | - |
| 12/11 | 1,830 | 1,844 | 1,803 | 1,810 | -2.32% | 2,600,500 | - | +0.5% | - | - |
| 12/10 | 1,885 | 1,885 | 1,841 | 1,853 | -0.32% | 1,500,300 | - | +2.89% | - | - |
| 12/09 | 1,861 | 1,879 | 1,851 | 1,859 | -0.11% | 861,600 | - | +3.22% | - | - |
| 12/08 | 1,850 | 1,878 | 1,847 | 1,861 | +0.76% | 1,151,800 | - | +3.33% | - | - |
| 12/07 | 1,849 | 1,868 | 1,843 | 1,847 | -0.38% | 1,022,500 | - | +2.55% | - | - |
| 12/04 | 1,858 | 1,869 | 1,839 | 1,854 | -0.22% | 1,161,100 | - | +2.94% | - | - |
| 12/03 | 1,839 | 1,859 | 1,835 | 1,858 | +1.7% | 1,029,000 | - | +3.22% | - | - |
| 12/02 | 1,817 | 1,838 | 1,797 | 1,827 | +0.27% | 968,000 | - | +1.5% | - | - |
| 12/01 | 1,812 | 1,823 | 1,804 | 1,822 | -0.27% | 996,200 | - | +1.17% | - | - |
| 11/30 | 1,794 | 1,827 | 1,777 | 1,827 | +1.95% | 1,577,500 | - | +1.39% | - | - |
| 11/27 | 1,772 | 1,802 | 1,772 | 1,792 | +0.73% | 981,800 | - | -0.67% | - | - |
| 11/26 | 1,791 | 1,801 | 1,773 | 1,779 | -1.39% | 639,700 | - | -1.6% | - | - |
| 11/25 | 1,788 | 1,804 | 1,773 | 1,804 | +1.86% | 1,123,600 | - | -0.5% | - | - |
| 11/24 | 1,758 | 1,776 | 1,752 | 1,771 | +0.17% | 1,228,900 | - | -2.53% | - | - |
| 11/20 | 1,766 | 1,782 | 1,756 | 1,768 | -0.39% | 1,077,700 | - | -2.91% | - | - |
| 11/19 | 1,778 | 1,797 | 1,759 | 1,775 | -0.67% | 992,500 | - | -2.85% | - | - |
| 11/18 | 1,783 | 1,790 | 1,757 | 1,787 | +0.51% | 987,700 | - | -2.46% | - | - |
| 11/17 | 1,766 | 1,778 | 1,745 | 1,778 | -0.06% | 1,157,900 | - | -3.16% | - | - |
| 11/16 | 1,754 | 1,780 | 1,753 | 1,779 | +1.43% | 612,600 | - | -3.42% | - | - |
| 11/13 | 1,741 | 1,760 | 1,740 | 1,754 | -0.06% | 1,019,100 | - | -5.04% | - | - |
| 11/12 | 1,760 | 1,765 | 1,738 | 1,755 | -0.4% | 889,200 | - | -5.44% | - | - |
| 11/11 | 1,750 | 1,783 | 1,742 | 1,762 | +1.32% | 1,080,900 | - | -5.47% | - | - |
| 11/10 | 1,756 | 1,768 | 1,737 | 1,739 | -1.02% | 1,179,700 | - | -7.2% | - | - |
| 11/09 | 1,793 | 1,794 | 1,755 | 1,757 | -2.17% | 1,142,400 | - | -6.69% | - | - |
| 11/06 | 1,837 | 1,839 | 1,790 | 1,796 | -1.64% | 1,168,700 | - | -5.12% | - | - |
| 11/05 | 1,850 | 1,850 | 1,821 | 1,826 | -1.24% | 896,300 | - | -3.95% | - | - |
| 11/04 | 1,845 | 1,849 | 1,820 | 1,849 | -0.22% | 1,033,400 | - | -3.04% | - | - |
| 11/02 | 1,834 | 1,858 | 1,832 | 1,853 | -0.38% | 967,100 | - | -3.19% | - | - |
| 10/30 | 1,846 | 1,860 | 1,838 | 1,860 | +0.81% | 1,086,900 | - | -3.07% | - | - |
| 10/29 | 1,832 | 1,871 | 1,832 | 1,845 | -0.22% | 967,100 | - | -4.21% | - | - |
| 10/28 | 1,853 | 1,873 | 1,840 | 1,849 | -0.05% | 649,800 | - | -4.3% | - | - |
