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 |
|---|
| 2020 | 10/1, 株式分割 1→3 |
| 2014 | 8/6, 株式分割 1→1 |
| 2010 |
| 03/31 | 583 | 586 | 580 | 584 | +0.11% | 9,247,200 | 1兆2414億 | -1.41% | 29.66 | 1.4 |
| 03/30 | 589 | 590 | 582 | 583 | -1.46% | 17,739,000 | - | -1.52% | - | - |
| 03/29 | 597 | 597 | 590 | 592 | -1.88% | 9,431,100 | - | -0.39% | - | - |
| 03/26 | 600 | 607 | 598 | 603 | +1.01% | 12,651,900 | - | +1.52% | - | - |
| 03/25 | 597 | 598 | 594 | 597 | +0.56% | 9,307,200 | - | +0.51% | - | - |
| 03/24 | 600 | 600 | 592 | 594 | +0.51% | 12,207,600 | - | -0.06% | - | - |
| 03/23 | 590 | 591 | 589 | 591 | +0.51% | 6,637,800 | - | -0.56% | - | - |
| 03/19 | 589 | 594 | 587 | 588 | 0% | 9,548,700 | - | -1.07% | - | - |
| 03/18 | 589 | 589 | 583 | 588 | -0.23% | 12,591,300 | - | -1.07% | - | - |
| 03/17 | 590 | 591 | 587 | 589 | 0% | 9,256,500 | - | -0.84% | - | - |
| 03/16 | 591 | 594 | 589 | 589 | -1.01% | 7,701,600 | - | -1.01% | - | - |
| 03/15 | 599 | 600 | 590 | 595 | -0.11% | 8,207,700 | - | 0% | - | - |
| 03/12 | 588 | 599 | 586 | 596 | +1.3% | 25,470,000 | - | +0.11% | - | - |
| 03/11 | 587 | 589 | 583 | 588 | +1.09% | 8,378,100 | - | -1.51% | - | - |
| 03/10 | 584 | 585 | 579 | 582 | -0.74% | 9,203,700 | - | -2.73% | - | - |
| 03/09 | 588 | 592 | 585 | 586 | -0.85% | 7,830,600 | - | -2.33% | - | - |
| 03/08 | 596 | 596 | 588 | 591 | +0.85% | 7,788,900 | - | -1.83% | - | - |
| 03/05 | 587 | 591 | 584 | 586 | +0.34% | 9,892,200 | - | -2.98% | - | - |
| 03/04 | 589 | 590 | 583 | 584 | -0.28% | 10,795,500 | - | -3.63% | - | - |
| 03/03 | 597 | 597 | 584 | 586 | -3.3% | 22,981,200 | - | -3.83% | - | - |
| 03/02 | 604 | 608 | 602 | 606 | +0.66% | 7,233,300 | - | -0.87% | - | - |
| 03/01 | 604 | 608 | 600 | 602 | +0.39% | 6,123,300 | - | -1.85% | - | - |
| 02/26 | 600 | 609 | 598 | 599 | +0.56% | 10,311,600 | - | -2.55% | - | - |
| 02/25 | 603 | 604 | 593 | 596 | -0.5% | 7,486,800 | - | -3.56% | - | - |
| 02/24 | 600 | 603 | 594 | 599 | -0.88% | 7,492,200 | - | -3.39% | - | - |
| 02/23 | 603 | 607 | 600 | 604 | -0.87% | 7,371,600 | - | -2.84% | - | - |
| 02/22 | 605 | 616 | 605 | 610 | +1.61% | 6,593,400 | - | -2.3% | - | - |
| 02/19 | 605 | 607 | 600 | 600 | -0.77% | 6,652,800 | - | -4.15% | - | - |
| 02/18 | 600 | 605 | 596 | 605 | +0.89% | 7,029,900 | - | -3.87% | - | - |
| 02/17 | 595 | 601 | 592 | 599 | +2.1% | 5,331,600 | - | -5.02% | - | - |
| 02/16 | 586 | 593 | 584 | 587 | -0.68% | 5,830,800 | - | -7.41% | - | - |
| 02/15 | 600 | 602 | 589 | 591 | -1.39% | 5,186,700 | - | -7.08% | - | - |
| 02/12 | 611 | 612 | 598 | 599 | +0.9% | 6,374,700 | - | -6.21% | - | - |
| 02/10 | 600 | 602 | 593 | 594 | -0.06% | 8,479,200 | - | -7.33% | - | - |
| 02/09 | 592 | 599 | 592 | 594 | -0.78% | 9,679,200 | - | -7.71% | - | - |
| 02/08 | 597 | 600 | 583 | 599 | -0.77% | 8,983,200 | - | -7.28% | - | - |
| 02/05 | 617 | 617 | 595 | 604 | -4.03% | 14,970,300 | - | -6.84% | - | - |
| 02/04 | 631 | 633 | 624 | 629 | -0.21% | 6,546,300 | - | -3.23% | - | - |
| 02/03 | 629 | 636 | 629 | 630 | +0.37% | 7,224,600 | - | -3.17% | - | - |
| 02/02 | 627 | 629 | 617 | 628 | -0.89% | 11,328,000 | - | -3.53% | - | - |
| 02/01 | 623 | 637 | 615 | 634 | +1.01% | 10,669,800 | - | -2.81% | - | - |
| 01/29 | 646 | 646 | 625 | 627 | -3.14% | 11,669,100 | - | -3.78% | - | - |
| 01/28 | 648 | 655 | 642 | 648 | -0.26% | 7,102,500 | - | -0.66% | - | - |
| 01/27 | 654 | 655 | 649 | 649 | +0.21% | 6,300,900 | - | -0.1% | - | - |
| 01/26 | 647 | 658 | 647 | 648 | -0.61% | 8,716,200 | - | -0.15% | - | - |
| 01/25 | 657 | 657 | 647 | 652 | -0.05% | 5,695,800 | - | +0.77% | - | - |
| 01/22 | 656 | 658 | 646 | 652 | -1.51% | 8,206,200 | - | +1.14% | - | - |
| 01/21 | 662 | 665 | 657 | 662 | +0.25% | 7,812,900 | - | +3.17% | - | - |
| 01/20 | 656 | 666 | 655 | 661 | +1.23% | 6,752,100 | - | +3.23% | - | - |
| 01/19 | 653 | 658 | 651 | 653 | +0.41% | 5,475,300 | - | +2.46% | - | - |
| 01/18 | 648 | 654 | 646 | 650 | -1.66% | 8,419,500 | - | +2.36% | - | - |
| 01/15 | 662 | 664 | 655 | 661 | -0.75% | 8,247,000 | - | +4.42% | - | - |
| 01/14 | 667 | 667 | 662 | 666 | +0.65% | 5,525,400 | - | +5.55% | - | - |
| 01/13 | 662 | 667 | 661 | 662 | +0.05% | 6,295,500 | - | +5.36% | - | - |
| 01/12 | 660 | 663 | 657 | 661 | +1.48% | 7,440,600 | - | +5.81% | - | - |
| 01/08 | 663 | 663 | 647 | 652 | -1.26% | 10,106,700 | - | +4.77% | - | - |
| 01/07 | 663 | 664 | 658 | 660 | 0% | 5,728,500 | - | +6.62% | - | - |
| 01/06 | 657 | 665 | 655 | 660 | +1.02% | 6,320,700 | - | +7.32% | - | - |
| 01/05 | 657 | 657 | 652 | 653 | +0.56% | 4,698,000 | - | +7.1% | - | - |
| 01/04 | 650 | 655 | 649 | 650 | 0% | 3,575,700 | - | +7.21% | - | - |
| 2009 |
| 12/30 | 648 | 652 | 648 | 650 | -0.15% | 5,880,000 | - | +7.74% | - | - |
| 12/29 | 643 | 653 | 643 | 651 | -0.41% | 6,899,700 | - | +8.63% | - | - |
| 12/28 | 635 | 653 | 635 | 653 | +2.94% | 6,788,700 | - | +9.8% | - | - |
| 12/25 | 644 | 644 | 632 | 635 | -1.5% | 3,437,100 | - | +7.21% | - | - |
| 12/24 | 644 | 648 | 641 | 644 | +1.58% | 8,173,500 | - | +9.21% | - | - |
| 12/22 | 623 | 636 | 622 | 634 | +1.87% | 8,284,500 | - | +8.06% | - | - |
| 12/21 | 623 | 627 | 622 | 623 | +1.08% | 5,334,300 | - | +6.62% | - | - |
| 12/18 | 612 | 621 | 610 | 616 | +1.54% | 11,520,900 | - | +6.02% | - | - |
| 12/17 | 608 | 609 | 605 | 607 | +0.33% | 5,918,700 | - | +4.78% | - | - |
| 12/16 | 600 | 607 | 599 | 605 | +1.34% | 6,015,300 | - | +4.61% | - | - |
| 12/15 | 585 | 601 | 585 | 597 | +0.96% | 6,710,700 | - | +3.41% | - | - |
| 12/14 | 593 | 596 | 587 | 591 | -1.28% | 7,166,700 | - | +2.6% | - | - |
| 12/11 | 598 | 599 | 594 | 599 | -0.11% | 14,110,500 | - | +4.12% | - | - |
| 12/10 | 599 | 605 | 596 | 599 | -0.22% | 5,876,100 | - | +4.23% | - | - |
| 12/09 | 606 | 607 | 598 | 601 | -0.17% | 5,640,900 | - | +4.46% | - | - |
| 12/08 | 595 | 603 | 595 | 602 | +1.12% | 5,826,900 | - | +4.82% | - | - |
| 12/07 | 601 | 602 | 593 | 595 | 0% | 4,889,400 | - | +3.66% | - | - |
| 12/04 | 603 | 604 | 588 | 595 | +0.28% | 6,523,200 | - | +3.66% | - | - |
| 12/03 | 585 | 595 | 585 | 593 | +2.12% | 8,594,700 | - | +3.19% | - | - |
| 12/02 | 581 | 583 | 576 | 581 | +0.11% | 6,167,100 | - | +1.04% | - | - |
| 12/01 | 564 | 583 | 556 | 580 | +2.84% | 10,669,800 | - | +0.75% | - | - |
| 11/30 | 550 | 564 | 547 | 564 | +4.18% | 10,308,900 | - | -2.03% | - | - |
| 11/27 | 550 | 552 | 540 | 542 | -2.23% | 6,861,900 | - | -6.12% | - | - |
| 11/26 | 552 | 556 | 552 | 554 | -0.48% | 4,812,000 | - | -4.15% | - | - |
| 11/25 | 560 | 561 | 556 | 557 | 0% | 4,655,400 | - | -3.86% | - | - |
| 11/24 | 560 | 560 | 554 | 557 | -0.89% | 5,674,800 | - | -4.02% | - | - |
| 11/20 | 566 | 570 | 559 | 562 | -1.98% | 7,567,800 | - | -3.33% | - | - |
| 11/19 | 573 | 575 | 568 | 573 | +0.12% | 7,229,100 | - | -1.38% | - | - |
| 11/18 | 571 | 576 | 568 | 572 | +0.29% | 7,745,100 | - | -1.49% | - | - |
| 11/17 | 569 | 574 | 569 | 571 | +1.12% | 8,783,700 | - | -1.61% | - | - |
| 11/16 | 557 | 569 | 557 | 564 | +0.77% | 7,470,600 | - | -2.87% | - | - |
| 11/13 | 564 | 567 | 557 | 560 | -0.59% | 8,757,000 | - | -3.61% | - | - |
| 11/12 | 571 | 573 | 559 | 563 | -1.63% | 8,382,600 | - | -3.04% | - | - |
| 11/11 | 573 | 577 | 569 | 573 | -0.06% | 5,283,900 | - | -1.6% | - | - |
| 11/10 | 581 | 583 | 572 | 573 | -0.29% | 5,933,700 | - | -1.72% | - | - |
| 11/09 | 580 | 585 | 574 | 575 | -0.52% | 7,931,100 | - | -1.43% | - | - |
| 11/06 | 581 | 587 | 577 | 578 | -0.74% | 9,327,900 | - | -1.25% | - | - |
| 11/05 | 594 | 597 | 580 | 582 | -2.78% | 11,399,700 | - | -0.68% | - | - |
| 11/04 | 590 | 601 | 587 | 599 | +1.35% | 5,698,800 | - | +1.81% | - | - |
| 11/02 | 583 | 592 | 578 | 591 | -0.89% | 6,626,100 | - | +0.45% | - | - |
