株価チャート
2009/10/27～2010/03/31
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 | 1,695 | 1,698 | 1,690 | 1,691 | -0.18% | 6,000 | 385億2605万 | -0.76% | 14.99 | 1.56 |
| 03/30 | 1,700 | 1,700 | 1,692 | 1,694 | -0.88% | 4,000 | - | -0.59% | - | - |
| 03/29 | 1,690 | 1,709 | 1,672 | 1,709 | -1.5% | 13,000 | - | +0.35% | - | - |
| 03/26 | 1,730 | 1,739 | 1,730 | 1,735 | +0.64% | 16,000 | - | +1.88% | - | - |
| 03/25 | 1,720 | 1,724 | 1,720 | 1,724 | +0.23% | 7,000 | - | +1.41% | - | - |
| 03/24 | 1,724 | 1,724 | 1,720 | 1,720 | -0.23% | 9,000 | - | +1.3% | - | - |
| 03/23 | 1,720 | 1,724 | 1,720 | 1,724 | +0.23% | 6,000 | - | +1.65% | - | - |
| 03/19 | 1,719 | 1,720 | 1,715 | 1,720 | +0.06% | 8,000 | - | +1.53% | - | - |
| 03/18 | 1,713 | 1,719 | 1,713 | 1,719 | +0.53% | 7,000 | - | +1.54% | - | - |
| 03/17 | 1,707 | 1,710 | 1,707 | 1,710 | +0.23% | 2,000 | - | +1.06% | - | - |
| 03/16 | 1,710 | 1,718 | 1,706 | 1,706 | -0.23% | 5,000 | - | +0.89% | - | - |
| 03/15 | 1,711 | 1,716 | 1,710 | 1,710 | -0.29% | 3,000 | - | +1.18% | - | - |
| 03/12 | 1,715 | 1,715 | 1,715 | 1,715 | +0.29% | 5,000 | - | +1.48% | - | - |
| 03/11 | 1,705 | 1,710 | 1,705 | 1,710 | +0.59% | 4,000 | - | +1.24% | - | - |
| 03/10 | 1,700 | 1,709 | 1,700 | 1,700 | 0% | 3,000 | - | +0.71% | - | - |
| 03/09 | 1,707 | 1,707 | 1,700 | 1,700 | 0% | 3,000 | - | +0.77% | - | - |
| 03/08 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 4,000 | - | +0.83% | - | - |
| 03/05 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 2,000 | - | +1.48% | - | - |
| 03/04 | 1,682 | 1,700 | 1,682 | 1,700 | +1.07% | 3,000 | - | +0.95% | - | - |
| 03/03 | 1,682 | 1,682 | 1,682 | 1,682 | -0.47% | 1,000 | - | -0.06% | - | - |
| 03/02 | 1,699 | 1,700 | 1,690 | 1,690 | -0.24% | 5,000 | - | +0.48% | - | - |
| 03/01 | 1,688 | 1,694 | 1,683 | 1,694 | +1.01% | 5,000 | - | +0.83% | - | - |
| 02/26 | 1,678 | 1,678 | 1,677 | 1,677 | 0% | 3,000 | - | -0.12% | - | - |
| 02/25 | 1,687 | 1,687 | 1,675 | 1,677 | -0.47% | 7,000 | - | -0.12% | - | - |
| 02/24 | 1,673 | 1,685 | 1,673 | 1,685 | -0.06% | 3,000 | - | +0.36% | - | - |
| 02/23 | 1,684 | 1,686 | 1,684 | 1,686 | +0.12% | 3,000 | - | +0.42% | - | - |
| 02/22 | 1,686 | 1,686 | 1,684 | 1,684 | -0.06% | 3,000 | - | +0.3% | - | - |
| 02/19 | 1,667 | 1,685 | 1,667 | 1,685 | +0.9% | 2,000 | - | +0.36% | - | - |
| 02/18 | 1,689 | 1,689 | 1,670 | 1,670 | -0.18% | 9,000 | - | -0.48% | - | - |
| 02/17 | 1,673 | 1,673 | 1,673 | 1,673 | 0% | 1,000 | - | -0.36% | - | - |
| 02/16 | 1,678 | 1,689 | 1,673 | 1,673 | -0.24% | 5,000 | - | -0.36% | - | - |
| 02/15 | 1,686 | 1,686 | 1,677 | 1,677 | -0.95% | 3,000 | - | -0.12% | - | - |
| 02/12 | 1,693 | 1,695 | 1,693 | 1,693 | +0.18% | 3,000 | - | +0.89% | - | - |
| 02/10 | 1,685 | 1,690 | 1,685 | 1,690 | -0.06% | 3,000 | - | +0.84% | - | - |
| 02/09 | 1,683 | 1,691 | 1,683 | 1,691 | +0.06% | 2,000 | - | +1.02% | - | - |
| 02/05 | 1,690 | 1,690 | 1,680 | 1,690 | 0% | 6,000 | - | +1.08% | - | - |
| 02/04 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 3,000 | - | +1.2% | - | - |
| 02/03 | 1,675 | 1,690 | 1,675 | 1,690 | 0% | 3,000 | - | +1.32% | - | - |
| 02/02 | 1,690 | 1,690 | 1,690 | 1,690 | +0.18% | 2,000 | - | +1.44% | - | - |
| 02/01 | 1,686 | 1,687 | 1,686 | 1,687 | +1.02% | 4,000 | - | +1.32% | - | - |
| 01/29 | 1,670 | 1,670 | 1,670 | 1,670 | -0.48% | 1,000 | - | +0.36% | - | - |
| 01/28 | 1,678 | 1,678 | 1,678 | 1,678 | +0.42% | 2,000 | - | +0.9% | - | - |
| 01/27 | 1,671 | 1,671 | 1,671 | 1,671 | -0.54% | 1,000 | - | +0.54% | - | - |
| 01/26 | 1,678 | 1,680 | 1,678 | 1,680 | +1.63% | 2,000 | - | +1.2% | - | - |
| 01/25 | 1,653 | 1,653 | 1,653 | 1,653 | +0.12% | 1,000 | - | -0.24% | - | - |
| 01/22 | 1,679 | 1,679 | 1,651 | 1,651 | -1.14% | 14,000 | - | -0.24% | - | - |
| 01/21 | 1,671 | 1,671 | 1,670 | 1,670 | -0.36% | 6,000 | - | +0.97% | - | - |
| 01/20 | 1,679 | 1,679 | 1,676 | 1,676 | -0.18% | 5,000 | - | +1.39% | - | - |
| 01/19 | 1,680 | 1,680 | 1,679 | 1,679 | -0.59% | 6,000 | - | +1.63% | - | - |
| 01/18 | 1,689 | 1,689 | 1,680 | 1,689 | +0.78% | 5,000 | - | +2.36% | - | - |
| 01/15 | 1,680 | 1,694 | 1,676 | 1,676 | -0.24% | 10,000 | - | +1.7% | - | - |
| 01/14 | 1,680 | 1,685 | 1,680 | 1,680 | +0.3% | 3,000 | - | +2.13% | - | - |
| 01/13 | 1,680 | 1,680 | 1,675 | 1,675 | -0.3% | 8,000 | - | +2.13% | - | - |
| 01/12 | 1,679 | 1,680 | 1,679 | 1,680 | +0.06% | 4,000 | - | +2.69% | - | - |
| 01/08 | 1,677 | 1,679 | 1,677 | 1,679 | +0.6% | 3,000 | - | +2.94% | - | - |
| 01/07 | 1,650 | 1,669 | 1,650 | 1,669 | +1.15% | 11,000 | - | +2.58% | - | - |
| 01/06 | 1,650 | 1,650 | 1,650 | 1,650 | -0.48% | 1,000 | - | +1.66% | - | - |
| 01/05 | 1,659 | 1,659 | 1,657 | 1,658 | +1.53% | 4,000 | - | +2.28% | - | - |
| 01/04 | 1,633 | 1,633 | 1,633 | 1,633 | 0% | 1,000 | - | +0.74% | - | - |
| 2009 |
| 12/30 | 1,640 | 1,640 | 1,633 | 1,633 | +0.06% | 4,000 | - | +0.68% | - | - |
| 12/28 | 1,633 | 1,635 | 1,632 | 1,632 | -0.49% | 3,000 | - | +0.55% | - | - |
| 12/25 | 1,659 | 1,659 | 1,635 | 1,640 | -1.15% | 5,000 | - | +0.99% | - | - |
| 12/24 | 1,632 | 1,659 | 1,630 | 1,659 | -0.24% | 6,000 | - | +2.09% | - | - |
| 12/22 | 1,663 | 1,663 | 1,663 | 1,663 | +1.09% | 6,000 | - | +2.28% | - | - |
| 12/21 | 1,631 | 1,645 | 1,631 | 1,645 | -0.96% | 3,000 | - | +1.17% | - | - |
| 12/18 | 1,639 | 1,661 | 1,635 | 1,661 | +1.28% | 9,000 | - | +2.03% | - | - |
| 12/17 | 1,623 | 1,650 | 1,623 | 1,640 | +1.23% | 5,000 | - | +0.74% | - | - |
| 12/15 | 1,615 | 1,620 | 1,615 | 1,620 | +0.31% | 2,000 | - | -0.55% | - | - |
| 12/14 | 1,615 | 1,615 | 1,615 | 1,615 | +0.25% | 1,000 | - | -0.98% | - | - |
| 12/11 | 1,613 | 1,620 | 1,611 | 1,611 | -0.56% | 11,000 | - | -1.35% | - | - |
| 12/10 | 1,615 | 1,620 | 1,615 | 1,620 | -1.52% | 5,000 | - | -0.98% | - | - |
| 12/09 | 1,640 | 1,645 | 1,640 | 1,645 | +0.55% | 2,000 | - | +0.43% | - | - |
| 12/08 | 1,614 | 1,645 | 1,614 | 1,636 | -0.49% | 6,000 | - | -0.24% | - | - |
| 12/07 | 1,645 | 1,645 | 1,644 | 1,644 | +1.17% | 2,000 | - | +0.18% | - | - |
| 12/04 | 1,600 | 1,625 | 1,600 | 1,625 | +1.56% | 6,000 | - | -1.04% | - | - |
| 12/03 | 1,595 | 1,600 | 1,577 | 1,600 | +2.17% | 6,000 | - | -2.68% | - | - |
| 12/02 | 1,590 | 1,595 | 1,566 | 1,566 | +0.06% | 10,000 | - | -4.86% | - | - |
| 12/01 | 1,580 | 1,580 | 1,551 | 1,565 | +0.32% | 19,000 | - | -5.21% | - | - |
| 11/30 | 1,575 | 1,577 | 1,560 | 1,560 | -0.83% | 19,000 | - | -5.8% | - | - |
| 11/27 | 1,575 | 1,579 | 1,570 | 1,573 | -0.44% | 10,000 | - | -5.24% | - | - |
| 11/26 | 1,586 | 1,600 | 1,576 | 1,580 | -1.25% | 11,000 | - | -5.05% | - | - |
| 11/25 | 1,640 | 1,640 | 1,600 | 1,600 | -3.03% | 15,000 | - | -4.08% | - | - |
| 11/24 | 1,661 | 1,669 | 1,650 | 1,650 | -1.14% | 8,000 | - | -1.2% | - | - |
| 11/20 | 1,669 | 1,669 | 1,669 | 1,669 | +0.6% | 3,000 | - | -0.12% | - | - |
| 11/19 | 1,661 | 1,666 | 1,659 | 1,659 | -0.36% | 6,000 | - | -0.66% | - | - |
| 11/18 | 1,666 | 1,666 | 1,665 | 1,665 | -0.06% | 4,000 | - | -0.36% | - | - |
| 11/17 | 1,670 | 1,670 | 1,666 | 1,666 | +0.06% | 3,000 | - | -0.24% | - | - |
| 11/16 | 1,688 | 1,688 | 1,665 | 1,665 | -0.89% | 3,000 | - | -0.3% | - | - |
| 11/13 | 1,661 | 1,680 | 1,661 | 1,680 | +0.06% | 2,000 | - | +0.66% | - | - |
| 11/12 | 1,660 | 1,679 | 1,660 | 1,679 | +1.14% | 3,000 | - | +0.6% | - | - |
| 11/11 | 1,661 | 1,661 | 1,660 | 1,660 | -0.06% | 2,000 | - | -0.54% | - | - |
| 11/10 | 1,661 | 1,661 | 1,661 | 1,661 | -0.48% | 1,000 | - | -0.48% | - | - |
| 11/09 | 1,666 | 1,669 | 1,657 | 1,669 | -0.06% | 5,000 | - | +0.06% | - | - |
| 11/06 | 1,670 | 1,670 | 1,670 | 1,670 | -0.89% | 2,000 | - | +0.12% | - | - |
| 11/04 | 1,684 | 1,685 | 1,665 | 1,685 | 0% | 5,000 | - | +1.08% | - | - |
| 11/02 | 1,679 | 1,685 | 1,670 | 1,685 | +0.3% | 4,000 | - | +1.14% | - | - |
| 10/30 | 1,678 | 1,680 | 1,678 | 1,680 | +0.78% | 6,000 | - | +0.9% | - | - |
| 10/29 | 1,678 | 1,678 | 1,667 | 1,667 | -0.18% | 2,000 | - | +0.18% | - | - |
| 10/28 | 1,670 | 1,670 | 1,670 | 1,670 | +0.06% | 1,000 | - | +0.42% | - | - |
| 10/27 | 1,664 | 1,678 | 1,664 | 1,669 | +0.06% | 6,000 | - | +0.36% | - | - |
