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 |
|---|
| 2013 | 10/1, 株式分割 1→400 |
| 2010 |
| 03/31 | 1,730 | 1,733 | 1,708 | 1,715 | -0.29% | 1,782,800 | 1兆6178億 | +4.19% | 15.09 | 1.17 |
| 03/30 | 1,715 | 1,725 | 1,710 | 1,720 | +1.33% | 1,854,800 | - | +4.62% | - | - |
| 03/29 | 1,675 | 1,705 | 1,668 | 1,698 | +1.04% | 1,619,200 | - | +3.32% | - | - |
| 03/26 | 1,670 | 1,690 | 1,665 | 1,680 | +1.2% | 1,890,000 | - | +2.25% | - | - |
| 03/25 | 1,670 | 1,673 | 1,653 | 1,660 | -1.48% | 1,829,600 | - | +0.97% | - | - |
| 03/24 | 1,683 | 1,695 | 1,678 | 1,685 | +0.9% | 1,894,400 | - | +2.31% | - | - |
| 03/23 | 1,675 | 1,690 | 1,665 | 1,670 | +0.45% | 2,141,600 | - | +1.4% | - | - |
| 03/19 | 1,665 | 1,670 | 1,660 | 1,663 | +0.15% | 1,343,200 | - | +0.94% | - | - |
| 03/18 | 1,663 | 1,670 | 1,658 | 1,660 | +1.22% | 2,944,800 | - | +0.73% | - | - |
| 03/17 | 1,618 | 1,645 | 1,613 | 1,640 | +2.18% | 3,176,800 | - | -0.55% | - | - |
| 03/16 | 1,613 | 1,618 | 1,603 | 1,605 | -1.23% | 2,386,000 | - | -2.67% | - | - |
| 03/15 | 1,628 | 1,633 | 1,620 | 1,625 | 0% | 949,200 | - | -1.52% | - | - |
| 03/12 | 1,635 | 1,635 | 1,613 | 1,625 | +0.62% | 3,256,400 | - | -1.57% | - | - |
| 03/11 | 1,620 | 1,623 | 1,603 | 1,615 | 0% | 1,827,600 | - | -2.36% | - | - |
| 03/10 | 1,633 | 1,640 | 1,613 | 1,615 | -1.07% | 2,022,400 | - | -2.53% | - | - |
| 03/09 | 1,645 | 1,648 | 1,633 | 1,633 | -0.61% | 978,800 | - | -1.6% | - | - |
| 03/08 | 1,648 | 1,650 | 1,635 | 1,643 | +1.08% | 2,166,400 | - | -0.99% | - | - |
| 03/05 | 1,623 | 1,638 | 1,618 | 1,625 | +0.62% | 1,742,800 | - | -2.05% | - | - |
| 03/04 | 1,630 | 1,640 | 1,613 | 1,615 | -0.46% | 1,882,400 | - | -2.77% | - | - |
| 03/03 | 1,623 | 1,630 | 1,613 | 1,623 | -0.31% | 1,706,800 | - | -2.44% | - | - |
| 03/02 | 1,618 | 1,633 | 1,615 | 1,628 | -0.15% | 1,479,200 | - | -2.25% | - | - |
| 03/01 | 1,628 | 1,638 | 1,615 | 1,630 | +0.31% | 1,598,000 | - | -2.28% | - | - |
| 02/26 | 1,608 | 1,633 | 1,608 | 1,625 | +0.78% | 1,876,000 | - | -2.69% | - | - |
| 02/25 | 1,640 | 1,648 | 1,603 | 1,613 | -1.98% | 3,327,200 | - | -3.79% | - | - |
| 02/24 | 1,638 | 1,650 | 1,633 | 1,645 | -0.75% | 2,342,000 | - | -2.2% | - | - |
| 02/23 | 1,670 | 1,678 | 1,655 | 1,658 | -3.07% | 3,669,600 | - | -1.75% | - | - |
| 02/22 | 1,715 | 1,723 | 1,695 | 1,710 | +1.79% | 1,770,800 | - | +1.12% | - | - |
| 02/19 | 1,733 | 1,733 | 1,680 | 1,680 | -2.33% | 1,358,400 | - | -0.83% | - | - |
| 02/18 | 1,713 | 1,725 | 1,703 | 1,720 | +0.15% | 1,807,600 | - | +1.36% | - | - |
| 02/17 | 1,705 | 1,718 | 1,700 | 1,718 | +1.63% | 1,441,600 | - | +1.09% | - | - |
| 02/16 | 1,683 | 1,698 | 1,680 | 1,690 | +0.45% | 922,400 | - | -0.71% | - | - |
| 02/15 | 1,693 | 1,695 | 1,678 | 1,683 | -0.44% | 1,010,800 | - | -1.38% | - | - |
| 02/12 | 1,695 | 1,705 | 1,683 | 1,690 | +1.65% | 2,664,400 | - | -1.29% | - | - |
| 02/10 | 1,665 | 1,673 | 1,655 | 1,663 | +1.37% | 1,591,600 | - | -3.23% | - | - |
| 02/09 | 1,630 | 1,655 | 1,630 | 1,640 | -0.46% | 1,822,800 | - | -4.87% | - | - |
| 02/08 | 1,645 | 1,658 | 1,635 | 1,648 | -0.45% | 1,513,600 | - | -4.77% | - | - |
| 02/05 | 1,638 | 1,663 | 1,635 | 1,655 | -1.34% | 2,073,200 | - | -4.61% | - | - |
| 02/04 | 1,670 | 1,680 | 1,655 | 1,678 | -1.03% | 1,850,400 | - | -3.59% | - | - |
| 02/03 | 1,705 | 1,713 | 1,688 | 1,695 | +1.19% | 1,661,200 | - | -2.87% | - | - |
| 02/02 | 1,653 | 1,683 | 1,653 | 1,675 | +2.92% | 1,862,800 | - | -4.18% | - | - |
| 02/01 | 1,648 | 1,648 | 1,625 | 1,628 | -1.36% | 1,790,800 | - | -7.05% | - | - |
| 01/29 | 1,655 | 1,663 | 1,648 | 1,650 | -0.75% | 1,778,000 | - | -5.98% | - | - |
| 01/28 | 1,663 | 1,683 | 1,655 | 1,663 | 0% | 1,933,600 | - | -5.43% | - | - |
| 01/27 | 1,670 | 1,678 | 1,653 | 1,663 | -1.48% | 3,151,600 | - | -5.43% | - | - |
| 01/26 | 1,740 | 1,740 | 1,683 | 1,688 | -0.15% | 2,946,800 | - | -4.12% | - | - |
| 01/25 | 1,693 | 1,698 | 1,678 | 1,690 | -0.15% | 2,074,800 | - | -3.87% | - | - |
| 01/22 | 1,705 | 1,718 | 1,685 | 1,693 | -4.24% | 4,264,000 | - | -3.62% | - | - |
| 01/21 | 1,753 | 1,768 | 1,735 | 1,768 | +0.43% | 2,131,600 | - | +0.77% | - | - |
| 01/20 | 1,780 | 1,783 | 1,760 | 1,760 | -0.14% | 1,188,800 | - | +0.63% | - | - |
| 01/19 | 1,765 | 1,780 | 1,758 | 1,763 | +0.14% | 1,285,600 | - | +1.18% | - | - |
| 01/18 | 1,758 | 1,770 | 1,755 | 1,760 | -1.54% | 1,177,200 | - | +1.21% | - | - |
| 01/15 | 1,778 | 1,790 | 1,758 | 1,788 | +0.99% | 1,865,200 | - | +2.91% | - | - |
| 01/14 | 1,758 | 1,775 | 1,748 | 1,770 | +0.43% | 1,634,800 | - | +2.08% | - | - |
| 01/13 | 1,755 | 1,778 | 1,753 | 1,763 | -2.08% | 2,185,200 | - | +1.88% | - | - |
| 01/12 | 1,783 | 1,808 | 1,778 | 1,800 | +0.42% | 2,488,800 | - | +4.23% | - | - |
| 01/08 | 1,838 | 1,845 | 1,778 | 1,793 | -2.18% | 3,060,800 | - | +4.03% | - | - |
| 01/07 | 1,850 | 1,860 | 1,828 | 1,833 | 0% | 1,783,600 | - | +6.48% | - | - |
| 01/06 | 1,813 | 1,835 | 1,803 | 1,833 | +0.69% | 1,760,800 | - | +6.85% | - | - |
| 01/05 | 1,823 | 1,833 | 1,805 | 1,820 | +1.82% | 1,800,800 | - | +6.62% | - | - |
| 01/04 | 1,758 | 1,790 | 1,758 | 1,788 | +2% | 1,134,000 | - | +5.02% | - | - |
| 2009 |
| 12/30 | 1,793 | 1,798 | 1,753 | 1,753 | -2.09% | 1,378,400 | - | +3.09% | - | - |
| 12/29 | 1,805 | 1,820 | 1,775 | 1,790 | -0.56% | 1,809,200 | - | +5.23% | - | - |
| 12/28 | 1,783 | 1,805 | 1,775 | 1,800 | +1.84% | 2,032,400 | - | +5.88% | - | - |
| 12/25 | 1,768 | 1,778 | 1,725 | 1,768 | +0.71% | 2,128,400 | - | +3.85% | - | - |
| 12/24 | 1,758 | 1,768 | 1,748 | 1,755 | +1.15% | 1,892,400 | - | +2.93% | - | - |
| 12/22 | 1,713 | 1,745 | 1,710 | 1,735 | +1.61% | 2,644,400 | - | +1.4% | - | - |
| 12/21 | 1,705 | 1,718 | 1,698 | 1,708 | +1.94% | 1,810,000 | - | -0.55% | - | - |
| 12/18 | 1,688 | 1,690 | 1,663 | 1,675 | -1.9% | 3,889,600 | - | -2.95% | - | - |
| 12/17 | 1,665 | 1,720 | 1,663 | 1,708 | +3.64% | 4,210,800 | - | -1.64% | - | - |
| 12/16 | 1,640 | 1,663 | 1,635 | 1,648 | +1.54% | 2,861,200 | - | -5.53% | - | - |
| 12/15 | 1,665 | 1,673 | 1,620 | 1,623 | -1.52% | 3,388,400 | - | -7.6% | - | - |
| 12/14 | 1,638 | 1,658 | 1,613 | 1,648 | +0.61% | 2,364,400 | - | -6.87% | - | - |
| 12/11 | 1,600 | 1,643 | 1,600 | 1,638 | +2.34% | 4,923,200 | - | -8.11% | - | - |
| 12/10 | 1,683 | 1,685 | 1,595 | 1,600 | -5.33% | 6,895,600 | - | -10.96% | - | - |
| 12/09 | 1,683 | 1,700 | 1,675 | 1,690 | -0.44% | 2,487,600 | - | -6.53% | - | - |
| 12/08 | 1,700 | 1,723 | 1,685 | 1,698 | -0.59% | 3,487,200 | - | -6.53% | - | - |
| 12/07 | 1,708 | 1,720 | 1,690 | 1,708 | +2.25% | 3,072,800 | - | -6.39% | - | - |
| 12/04 | 1,680 | 1,688 | 1,660 | 1,670 | -2.05% | 4,819,600 | - | -8.74% | - | - |
| 12/03 | 1,700 | 1,718 | 1,680 | 1,705 | +0.59% | 3,334,400 | - | -7.39% | - | - |
| 12/02 | 1,708 | 1,745 | 1,685 | 1,695 | -2.16% | 4,551,600 | - | -8.38% | - | - |
| 12/01 | 1,683 | 1,738 | 1,645 | 1,733 | +2.82% | 4,133,200 | - | -6.9% | - | - |
| 11/30 | 1,675 | 1,690 | 1,668 | 1,685 | +2.43% | 2,034,400 | - | -9.99% | - | - |
| 11/27 | 1,673 | 1,700 | 1,635 | 1,645 | -3.09% | 5,000,000 | - | -12.73% | - | - |
| 11/26 | 1,743 | 1,743 | 1,695 | 1,698 | -2.44% | 4,082,400 | - | -10.75% | - | - |
| 11/25 | 1,750 | 1,753 | 1,730 | 1,740 | -1% | 3,593,600 | - | -9.19% | - | - |
| 11/24 | 1,808 | 1,818 | 1,753 | 1,758 | -1.26% | 3,264,800 | - | -8.8% | - | - |
| 11/20 | 1,805 | 1,808 | 1,745 | 1,780 | -3% | 5,120,400 | - | -8.06% | - | - |
| 11/19 | 1,860 | 1,863 | 1,818 | 1,835 | -1.34% | 3,523,200 | - | -5.61% | - | - |
| 11/18 | 1,878 | 1,890 | 1,853 | 1,860 | -1.46% | 2,547,200 | - | -4.47% | - | - |
| 11/17 | 1,930 | 1,933 | 1,883 | 1,888 | -0.66% | 2,147,200 | - | -3.11% | - | - |
| 11/16 | 1,905 | 1,915 | 1,888 | 1,900 | -1.04% | 1,470,800 | - | -2.56% | - | - |
| 11/13 | 1,925 | 1,950 | 1,908 | 1,920 | -0.13% | 1,447,200 | - | -1.54% | - | - |
| 11/12 | 1,908 | 1,938 | 1,908 | 1,923 | +0.79% | 1,387,200 | - | -1.36% | - | - |
| 11/11 | 1,935 | 1,940 | 1,895 | 1,908 | -2.05% | 2,342,000 | - | -1.93% | - | - |
| 11/10 | 1,993 | 2,000 | 1,943 | 1,948 | -0.64% | 1,924,000 | - | +0.28% | - | - |
| 11/09 | 1,950 | 1,983 | 1,938 | 1,960 | -1.01% | 1,865,200 | - | +1.14% | - | - |
| 11/06 | 1,973 | 2,003 | 1,960 | 1,980 | -0.5% | 2,381,600 | - | +2.22% | - | - |
| 11/05 | 1,953 | 1,995 | 1,933 | 1,990 | +5.29% | 5,931,200 | - | +2.9% | - | - |
| 11/04 | 1,883 | 1,903 | 1,868 | 1,890 | +0.27% | 1,706,000 | - | -2.12% | - | - |
| 11/02 | 1,913 | 1,913 | 1,865 | 1,885 | -0.79% | 1,982,000 | - | -2.48% | - | - |
