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 | 4,150 | 4,155 | 4,115 | 4,115 | -0.72% | 2,589,100 | 3兆2494億 | +0.1% | 10.91 | 1.43 |
| 03/30 | 4,135 | 4,170 | 4,120 | 4,145 | +0.24% | 2,922,400 | - | +0.95% | - | - |
| 03/29 | 4,105 | 4,155 | 4,105 | 4,135 | -2.82% | 2,718,000 | - | +0.85% | - | - |
| 03/26 | 4,245 | 4,255 | 4,230 | 4,255 | +0.24% | 4,398,300 | - | +4.01% | - | - |
| 03/25 | 4,255 | 4,265 | 4,245 | 4,245 | 0% | 3,552,200 | - | +4.04% | - | - |
| 03/24 | 4,225 | 4,245 | 4,220 | 4,245 | +0.47% | 2,535,600 | - | +4.33% | - | - |
| 03/23 | 4,270 | 4,280 | 4,215 | 4,225 | -0.82% | 3,225,000 | - | +4.19% | - | - |
| 03/19 | 4,250 | 4,300 | 4,245 | 4,260 | +0.95% | 3,658,400 | - | +5.37% | - | - |
| 03/18 | 4,190 | 4,230 | 4,180 | 4,220 | +1.2% | 3,586,800 | - | +4.74% | - | - |
| 03/17 | 4,160 | 4,170 | 4,150 | 4,170 | +0.85% | 1,643,100 | - | +3.83% | - | - |
| 03/16 | 4,145 | 4,160 | 4,135 | 4,135 | 0% | 1,244,200 | - | +3.25% | - | - |
| 03/15 | 4,155 | 4,170 | 4,130 | 4,135 | 0% | 2,051,000 | - | +3.4% | - | - |
| 03/12 | 4,130 | 4,170 | 4,110 | 4,135 | +1.47% | 7,091,000 | - | +3.53% | - | - |
| 03/11 | 4,040 | 4,080 | 4,030 | 4,075 | +1.24% | 2,540,000 | - | +2.08% | - | - |
| 03/10 | 4,020 | 4,030 | 4,020 | 4,025 | +0.12% | 1,717,300 | - | +0.85% | - | - |
| 03/09 | 4,030 | 4,045 | 4,020 | 4,020 | -0.62% | 2,210,800 | - | +0.7% | - | - |
| 03/08 | 4,050 | 4,050 | 4,020 | 4,045 | +0.62% | 2,496,500 | - | +1.3% | - | - |
| 03/05 | 4,035 | 4,055 | 4,010 | 4,020 | -0.12% | 3,038,100 | - | +0.75% | - | - |
| 03/04 | 4,040 | 4,045 | 4,020 | 4,025 | -0.25% | 1,959,600 | - | +0.85% | - | - |
| 03/03 | 4,040 | 4,045 | 4,025 | 4,035 | 0% | 2,028,700 | - | +1.1% | - | - |
| 03/02 | 4,035 | 4,040 | 4,015 | 4,035 | +0.5% | 1,857,100 | - | +1.13% | - | - |
| 03/01 | 4,010 | 4,035 | 4,010 | 4,015 | -0.25% | 1,156,300 | - | +0.68% | - | - |
| 02/26 | 3,985 | 4,035 | 3,985 | 4,025 | +0.5% | 2,340,900 | - | +0.95% | - | - |
| 02/25 | 4,035 | 4,035 | 4,000 | 4,005 | -0.62% | 2,325,300 | - | +0.48% | - | - |
| 02/24 | 3,975 | 4,030 | 3,975 | 4,030 | +1.26% | 3,084,800 | - | +1.1% | - | - |
| 02/23 | 4,005 | 4,010 | 3,975 | 3,980 | -0.5% | 2,365,200 | - | -0.05% | - | - |
| 02/22 | 3,975 | 4,015 | 3,965 | 4,000 | +1.91% | 2,055,500 | - | +0.48% | - | - |
| 02/19 | 3,965 | 3,975 | 3,920 | 3,925 | -0.88% | 2,104,600 | - | -1.38% | - | - |
| 02/18 | 3,945 | 3,960 | 3,935 | 3,960 | -0.38% | 1,671,900 | - | -0.55% | - | - |
| 02/17 | 3,955 | 3,975 | 3,930 | 3,975 | +1.66% | 1,537,400 | - | -0.13% | - | - |
| 02/16 | 3,910 | 3,930 | 3,900 | 3,910 | +0.13% | 1,291,700 | - | -1.73% | - | - |
| 02/15 | 3,950 | 3,970 | 3,905 | 3,905 | -0.38% | 1,424,900 | - | -1.86% | - | - |
| 02/12 | 3,880 | 3,940 | 3,870 | 3,920 | +0.77% | 3,118,000 | - | -1.51% | - | - |
| 02/10 | 3,890 | 3,910 | 3,865 | 3,890 | -0.13% | 2,559,100 | - | -2.26% | - | - |
| 02/09 | 3,975 | 3,980 | 3,895 | 3,895 | -2.63% | 3,429,600 | - | -2.11% | - | - |
| 02/08 | 4,000 | 4,005 | 3,985 | 4,000 | 0% | 2,746,200 | - | +0.58% | - | - |
| 02/05 | 4,000 | 4,020 | 3,995 | 4,000 | -1.84% | 3,577,300 | - | +0.73% | - | - |
| 02/04 | 4,060 | 4,080 | 4,050 | 4,075 | +0.37% | 2,230,000 | - | +2.77% | - | - |
| 02/03 | 4,050 | 4,070 | 4,040 | 4,060 | +0.12% | 1,988,800 | - | +2.65% | - | - |
| 02/02 | 4,035 | 4,055 | 4,020 | 4,055 | +0.25% | 2,240,100 | - | +2.79% | - | - |
| 02/01 | 4,000 | 4,060 | 3,975 | 4,045 | +1.89% | 3,911,100 | - | +2.77% | - | - |
| 01/29 | 4,020 | 4,030 | 3,960 | 3,970 | -1.85% | 3,378,200 | - | +1.15% | - | - |
| 01/28 | 4,030 | 4,045 | 4,005 | 4,045 | +0.62% | 2,754,200 | - | +3.29% | - | - |
| 01/27 | 4,030 | 4,060 | 4,020 | 4,020 | +0.5% | 3,154,200 | - | +2.94% | - | - |
| 01/26 | 4,010 | 4,040 | 4,000 | 4,000 | +0.13% | 2,927,500 | - | +2.7% | - | - |
| 01/25 | 4,000 | 4,030 | 3,995 | 3,995 | -0.13% | 2,413,300 | - | +2.8% | - | - |
| 01/22 | 3,980 | 4,020 | 3,965 | 4,000 | 0% | 3,829,500 | - | +3.23% | - | - |
| 01/21 | 4,070 | 4,075 | 3,980 | 4,000 | 0% | 3,794,700 | - | +3.52% | - | - |
| 01/20 | 3,970 | 4,015 | 3,960 | 4,000 | +1.65% | 4,346,200 | - | +3.76% | - | - |
| 01/19 | 3,940 | 3,955 | 3,930 | 3,935 | -0.25% | 1,648,000 | - | +2.37% | - | - |
| 01/18 | 3,950 | 3,965 | 3,920 | 3,945 | -0.63% | 2,093,900 | - | +2.81% | - | - |
| 01/15 | 3,970 | 3,975 | 3,950 | 3,970 | 0% | 2,257,600 | - | +3.68% | - | - |
| 01/14 | 3,970 | 3,970 | 3,945 | 3,970 | +1.02% | 2,113,000 | - | +3.93% | - | - |
| 01/13 | 3,940 | 3,965 | 3,930 | 3,930 | -0.25% | 2,321,100 | - | +3.15% | - | - |
| 01/12 | 3,950 | 3,975 | 3,920 | 3,940 | +1.03% | 2,693,700 | - | +3.66% | - | - |
| 01/08 | 3,945 | 3,955 | 3,890 | 3,900 | -0.76% | 3,695,000 | - | +2.93% | - | - |
| 01/07 | 3,940 | 3,945 | 3,920 | 3,930 | 0% | 2,018,800 | - | +4% | - | - |
| 01/06 | 3,890 | 3,940 | 3,885 | 3,930 | +1.55% | 3,727,200 | - | +4.35% | - | - |
| 01/05 | 3,875 | 3,885 | 3,855 | 3,870 | +0.52% | 1,843,600 | - | +3.23% | - | - |
| 01/04 | 3,865 | 3,885 | 3,840 | 3,850 | +0.52% | 1,061,800 | - | +3.08% | - | - |
| 2009 |
| 12/30 | 3,870 | 3,890 | 3,830 | 3,830 | -0.52% | 2,185,900 | - | +2.87% | - | - |
| 12/29 | 3,850 | 3,850 | 3,820 | 3,850 | +0.26% | 1,849,600 | - | +3.77% | - | - |
| 12/28 | 3,820 | 3,840 | 3,810 | 3,840 | +0.79% | 971,400 | - | +3.84% | - | - |
| 12/25 | 3,830 | 3,830 | 3,810 | 3,810 | -0.26% | 1,038,200 | - | +3.36% | - | - |
| 12/24 | 3,770 | 3,820 | 3,770 | 3,820 | +1.06% | 2,344,000 | - | +3.89% | - | - |
| 12/22 | 3,760 | 3,790 | 3,750 | 3,780 | +0.8% | 1,483,800 | - | +3.11% | - | - |
| 12/21 | 3,780 | 3,780 | 3,750 | 3,750 | -0.53% | 1,000,700 | - | +2.57% | - | - |
| 12/18 | 3,770 | 3,800 | 3,750 | 3,770 | 0% | 2,635,900 | - | +3.37% | - | - |
| 12/17 | 3,750 | 3,790 | 3,750 | 3,770 | 0% | 1,746,100 | - | +3.66% | - | - |
| 12/16 | 3,720 | 3,780 | 3,710 | 3,770 | +1.62% | 2,750,400 | - | +3.89% | - | - |
| 12/15 | 3,710 | 3,730 | 3,700 | 3,710 | -0.54% | 1,567,100 | - | +2.43% | - | - |
| 12/14 | 3,760 | 3,770 | 3,710 | 3,730 | -1.06% | 1,594,600 | - | +3.15% | - | - |
| 12/11 | 3,750 | 3,780 | 3,720 | 3,770 | +1.07% | 4,298,500 | - | +4.4% | - | - |
| 12/10 | 3,770 | 3,770 | 3,710 | 3,730 | -0.53% | 1,427,400 | - | +3.5% | - | - |
| 12/09 | 3,730 | 3,780 | 3,730 | 3,750 | -0.27% | 3,032,100 | - | +4.17% | - | - |
| 12/08 | 3,720 | 3,760 | 3,720 | 3,760 | +0.53% | 2,365,700 | - | +4.62% | - | - |
| 12/07 | 3,730 | 3,750 | 3,720 | 3,740 | +0.27% | 1,940,100 | - | +4.18% | - | - |
| 12/04 | 3,700 | 3,730 | 3,690 | 3,730 | +1.08% | 2,280,200 | - | +4.16% | - | - |
| 12/03 | 3,660 | 3,690 | 3,660 | 3,690 | +1.1% | 2,148,000 | - | +3.25% | - | - |
| 12/02 | 3,650 | 3,680 | 3,640 | 3,650 | 0% | 1,760,000 | - | +2.3% | - | - |
| 12/01 | 3,600 | 3,650 | 3,580 | 3,650 | +1.39% | 2,692,200 | - | +2.36% | - | - |
| 11/30 | 3,520 | 3,600 | 3,520 | 3,600 | +2.56% | 2,841,300 | - | +0.98% | - | - |
| 11/27 | 3,510 | 3,530 | 3,500 | 3,510 | -0.28% | 2,545,800 | - | -1.6% | - | - |
| 11/26 | 3,530 | 3,540 | 3,510 | 3,520 | -0.56% | 1,485,200 | - | -1.48% | - | - |
| 11/25 | 3,530 | 3,550 | 3,510 | 3,540 | +0.57% | 1,473,200 | - | -1.12% | - | - |
| 11/24 | 3,530 | 3,540 | 3,520 | 3,520 | -0.56% | 1,590,100 | - | -1.84% | - | - |
| 11/20 | 3,550 | 3,580 | 3,530 | 3,540 | -0.28% | 1,747,300 | - | -1.5% | - | - |
| 11/19 | 3,580 | 3,590 | 3,530 | 3,550 | -0.84% | 2,442,000 | - | -1.42% | - | - |
| 11/18 | 3,530 | 3,590 | 3,530 | 3,580 | +0.85% | 1,951,300 | - | -0.69% | - | - |
| 11/17 | 3,550 | 3,560 | 3,530 | 3,550 | +0.57% | 1,723,500 | - | -1.61% | - | - |
| 11/16 | 3,520 | 3,560 | 3,520 | 3,530 | +0.28% | 1,049,700 | - | -2.27% | - | - |
| 11/13 | 3,510 | 3,540 | 3,500 | 3,520 | 0% | 2,248,800 | - | -2.65% | - | - |
| 11/12 | 3,560 | 3,570 | 3,500 | 3,520 | -1.4% | 3,029,600 | - | -2.76% | - | - |
| 11/11 | 3,570 | 3,590 | 3,560 | 3,570 | -0.28% | 1,532,300 | - | -1.52% | - | - |
| 11/10 | 3,590 | 3,610 | 3,570 | 3,580 | 0% | 2,055,900 | - | -1.35% | - | - |
| 11/09 | 3,580 | 3,590 | 3,560 | 3,580 | -0.28% | 1,451,700 | - | -1.46% | - | - |
| 11/06 | 3,630 | 3,630 | 3,580 | 3,590 | -0.55% | 2,362,400 | - | -1.35% | - | - |
| 11/05 | 3,610 | 3,640 | 3,580 | 3,610 | -0.28% | 2,172,800 | - | -0.96% | - | - |
| 11/04 | 3,590 | 3,630 | 3,580 | 3,620 | +0.56% | 2,556,800 | - | -0.79% | - | - |
| 11/02 | 3,650 | 3,650 | 3,590 | 3,600 | -1.37% | 2,954,600 | - | -1.48% | - | - |
