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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 1,083 | 1,083 | 1,068 | 1,073 | -0.31% | 5,486,400 | 1兆6570億 | +6.69% | - | 0.95 |
| 03/30 | 1,078 | 1,080 | 1,072 | 1,077 | -0.15% | 6,352,200 | - | +7.45% | - | - |
| 03/29 | 1,070 | 1,080 | 1,063 | 1,078 | +0.47% | 4,677,300 | - | +7.94% | - | - |
| 03/26 | 1,065 | 1,073 | 1,058 | 1,073 | +1.42% | 5,130,300 | - | +7.98% | - | - |
| 03/25 | 1,055 | 1,063 | 1,047 | 1,058 | +0.95% | 5,000,100 | - | +6.9% | - | - |
| 03/24 | 1,035 | 1,060 | 1,033 | 1,048 | +0.16% | 6,146,700 | - | +6.21% | - | - |
| 03/23 | 1,040 | 1,048 | 1,038 | 1,047 | +1.29% | 3,985,500 | - | +6.48% | - | - |
| 03/19 | 1,032 | 1,037 | 1,022 | 1,033 | +0.98% | 4,797,600 | - | +5.55% | - | - |
| 03/18 | 1,030 | 1,043 | 1,022 | 1,023 | -0.65% | 5,888,400 | - | +4.85% | - | - |
| 03/17 | 1,020 | 1,035 | 1,017 | 1,030 | +1.48% | 7,257,900 | - | +5.86% | - | - |
| 03/16 | 1,013 | 1,028 | 1,013 | 1,015 | -0.49% | 5,080,800 | - | +4.75% | - | - |
| 03/15 | 1,018 | 1,025 | 1,010 | 1,020 | -0.33% | 5,416,500 | - | +5.59% | - | - |
| 03/12 | 1,027 | 1,033 | 1,013 | 1,023 | +1.82% | 20,750,400 | - | +6.27% | - | - |
| 03/11 | 997 | 1,007 | 990 | 1,005 | +1.55% | 6,701,100 | - | +4.47% | - | - |
| 03/10 | 978 | 994 | 972 | 990 | +1.26% | 6,602,700 | - | +2.98% | - | - |
| 03/09 | 978 | 980 | 970 | 977 | +0.14% | 4,310,400 | - | +1.81% | - | - |
| 03/08 | 977 | 980 | 970 | 976 | +1.67% | 9,903,900 | - | +1.67% | - | - |
| 03/05 | 958 | 970 | 955 | 960 | +0.88% | 6,778,200 | - | +0.1% | - | - |
| 03/04 | 959 | 959 | 944 | 952 | -0.63% | 5,103,300 | - | -0.87% | - | - |
| 03/03 | 942 | 960 | 940 | 958 | +0.31% | 4,808,100 | - | -0.24% | - | - |
| 03/02 | 949 | 957 | 940 | 955 | +1.34% | 4,476,000 | - | -0.66% | - | - |
| 03/01 | 936 | 951 | 930 | 942 | 0% | 4,335,600 | - | -2.08% | - | - |
| 02/26 | 932 | 947 | 931 | 942 | -0.04% | 5,821,500 | - | -2.28% | - | - |
| 02/25 | 963 | 965 | 936 | 942 | -1.67% | 6,616,500 | - | -2.35% | - | - |
| 02/24 | 951 | 962 | 947 | 958 | -1.57% | 6,137,100 | - | -0.79% | - | - |
| 02/23 | 978 | 983 | 966 | 974 | -1.38% | 6,503,700 | - | +0.69% | - | - |
| 02/22 | 975 | 992 | 972 | 987 | +3.03% | 6,841,800 | - | +2% | - | - |
| 02/19 | 978 | 989 | 954 | 958 | -1.94% | 7,805,700 | - | -1.1% | - | - |
| 02/18 | 985 | 985 | 972 | 977 | -0.1% | 4,624,800 | - | +0.65% | - | - |
| 02/17 | 963 | 982 | 958 | 978 | +3.13% | 5,193,600 | - | +0.65% | - | - |
| 02/16 | 949 | 954 | 946 | 949 | -0.07% | 2,240,100 | - | -2.4% | - | - |
| 02/15 | 952 | 959 | 948 | 949 | -0.32% | 3,668,700 | - | -2.53% | - | - |
| 02/12 | 956 | 962 | 943 | 952 | -0.38% | 7,877,700 | - | -2.22% | - | - |
| 02/10 | 938 | 961 | 933 | 956 | +3.31% | 8,218,800 | - | -1.85% | - | - |
| 02/09 | 918 | 938 | 914 | 925 | -0.96% | 8,058,900 | - | -4.9% | - | - |
| 02/08 | 958 | 958 | 930 | 934 | -2.81% | 7,984,200 | - | -3.97% | - | - |
| 02/05 | 960 | 965 | 952 | 961 | -3.67% | 10,355,100 | - | -1.2% | - | - |
| 02/04 | 993 | 1,000 | 987 | 998 | +1.42% | 6,857,400 | - | +2.67% | - | - |
| 02/03 | 967 | 993 | 960 | 984 | +1.86% | 7,148,400 | - | +1.44% | - | - |
| 02/02 | 962 | 968 | 957 | 966 | +0.98% | 5,207,700 | - | -0.1% | - | - |
| 02/01 | 974 | 975 | 904 | 957 | -0.8% | 15,191,100 | - | -0.97% | - | - |
| 01/29 | 965 | 981 | 964 | 964 | -1.8% | 6,640,200 | - | +0.03% | - | - |
| 01/28 | 973 | 999 | 968 | 982 | +2.36% | 8,617,200 | - | +2.19% | - | - |
| 01/27 | 983 | 990 | 957 | 959 | -1.94% | 7,357,800 | - | +0.24% | - | - |
| 01/26 | 981 | 1,007 | 977 | 978 | -0.24% | 11,333,400 | - | +2.55% | - | - |
| 01/25 | 980 | 984 | 966 | 981 | -0.61% | 7,167,300 | - | +3.23% | - | - |
| 01/22 | 967 | 988 | 957 | 987 | +0.85% | 11,928,600 | - | +4.3% | - | - |
| 01/21 | 952 | 982 | 944 | 978 | +1.21% | 8,040,300 | - | +3.97% | - | - |
| 01/20 | 980 | 996 | 960 | 967 | -1.69% | 6,517,200 | - | +3.28% | - | - |
| 01/19 | 992 | 995 | 980 | 983 | -0.34% | 3,513,000 | - | +5.62% | - | - |
| 01/18 | 983 | 988 | 979 | 987 | -2.15% | 10,640,400 | - | +6.67% | - | - |
| 01/15 | 1,027 | 1,027 | 1,002 | 1,008 | -0.49% | 7,771,800 | - | +9.6% | - | - |
| 01/14 | 1,000 | 1,020 | 994 | 1,013 | +2.01% | 9,042,600 | - | +10.87% | - | - |
| 01/13 | 985 | 1,003 | 985 | 993 | -0.03% | 9,708,900 | - | +9.4% | - | - |
| 01/12 | 986 | 996 | 985 | 994 | +0.85% | 7,234,800 | - | +10.28% | - | - |
| 01/08 | 1,000 | 1,002 | 974 | 985 | +3% | 16,147,500 | - | +10.22% | - | - |
| 01/07 | 950 | 961 | 945 | 957 | +1.38% | 6,827,100 | - | +7.98% | - | - |
| 01/06 | 940 | 949 | 932 | 944 | +0.25% | 5,817,300 | - | +7.36% | - | - |
| 01/05 | 950 | 953 | 937 | 941 | +0.79% | 5,874,900 | - | +7.95% | - | - |
| 01/04 | 938 | 945 | 932 | 934 | +0.43% | 2,835,000 | - | +7.85% | - | - |
| 2009 |
| 12/30 | 937 | 942 | 927 | 930 | -0.18% | 4,159,500 | - | +7.89% | - | - |
| 12/29 | 927 | 940 | 923 | 932 | -0.18% | 5,305,500 | - | +8.71% | - | - |
| 12/28 | 925 | 945 | 923 | 933 | +1.27% | 6,459,000 | - | +9.55% | - | - |
| 12/25 | 935 | 935 | 918 | 922 | -0.9% | 4,009,200 | - | +8.82% | - | - |
| 12/24 | 910 | 940 | 908 | 930 | +0.72% | 8,926,200 | - | +10.19% | - | - |
| 12/22 | 900 | 927 | 898 | 923 | +4.14% | 11,121,600 | - | +9.92% | - | - |
| 12/21 | 888 | 900 | 887 | 887 | +0.57% | 5,938,200 | - | +5.93% | - | - |
| 12/18 | 873 | 883 | 862 | 882 | -0.56% | 6,909,000 | - | +5.59% | - | - |
| 12/17 | 878 | 893 | 878 | 887 | +0.95% | 6,939,000 | - | +6.31% | - | - |
| 12/16 | 882 | 885 | 872 | 878 | +1.74% | 5,898,000 | - | +5.57% | - | - |
| 12/15 | 873 | 873 | 855 | 863 | -0.58% | 4,704,900 | - | +3.89% | - | - |
| 12/14 | 860 | 868 | 850 | 868 | +1.17% | 5,541,000 | - | +4.49% | - | - |
| 12/11 | 848 | 860 | 842 | 858 | +2.79% | 15,424,500 | - | +3.54% | - | - |
| 12/10 | 838 | 852 | 825 | 835 | -1.76% | 5,808,600 | - | +0.97% | - | - |
| 12/09 | 862 | 862 | 847 | 850 | -1.16% | 5,408,700 | - | +2.78% | - | - |
| 12/08 | 850 | 863 | 850 | 860 | +0.19% | 6,214,500 | - | +3.99% | - | - |
| 12/07 | 853 | 868 | 852 | 858 | +1.18% | 6,483,600 | - | +3.66% | - | - |
| 12/04 | 843 | 853 | 833 | 848 | +1.39% | 9,229,500 | - | +2.46% | - | - |
| 12/03 | 828 | 845 | 822 | 837 | +3.93% | 9,027,600 | - | +0.92% | - | - |
| 12/02 | 793 | 818 | 780 | 805 | +1.47% | 9,538,800 | - | -3.01% | - | - |
| 12/01 | 772 | 798 | 763 | 793 | +1.06% | 11,835,900 | - | -4.42% | - | - |
| 11/30 | 772 | 792 | 770 | 785 | +2.61% | 11,963,100 | - | -5.54% | - | - |
| 11/27 | 763 | 775 | 762 | 765 | -3.97% | 9,903,900 | - | -8.05% | - | - |
| 11/26 | 808 | 810 | 792 | 797 | -2.25% | 6,900,600 | - | -4.59% | - | - |
| 11/25 | 808 | 820 | 803 | 815 | +1.24% | 6,362,400 | - | -2.63% | - | - |
| 11/24 | 817 | 817 | 800 | 805 | -0.41% | 4,826,700 | - | -3.94% | - | - |
| 11/20 | 807 | 810 | 798 | 808 | -1.42% | 5,286,600 | - | -3.77% | - | - |
| 11/19 | 832 | 835 | 817 | 820 | -1.2% | 5,131,500 | - | -2.61% | - | - |
| 11/18 | 832 | 833 | 817 | 830 | -1.39% | 7,974,900 | - | -1.43% | - | - |
| 11/17 | 850 | 855 | 840 | 842 | -0.79% | 5,328,600 | - | -0.28% | - | - |
| 11/16 | 832 | 853 | 830 | 848 | +0.99% | 4,927,200 | - | +0.51% | - | - |
| 11/13 | 835 | 850 | 833 | 840 | -0.4% | 5,832,300 | - | -0.47% | - | - |
| 11/12 | 858 | 867 | 840 | 843 | -0.98% | 6,798,900 | - | -0.08% | - | - |
| 11/11 | 845 | 853 | 840 | 852 | -0.39% | 5,798,100 | - | +0.79% | - | - |
| 11/10 | 850 | 863 | 848 | 855 | +1.18% | 6,303,000 | - | +1.3% | - | - |
| 11/09 | 838 | 848 | 828 | 845 | +2.42% | 7,559,100 | - | +0.12% | - | - |
| 11/06 | 827 | 833 | 820 | 825 | +1.43% | 8,395,200 | - | -2.37% | - | - |
| 11/05 | 832 | 835 | 813 | 813 | -2.01% | 10,184,700 | - | -4.09% | - | - |
| 11/04 | 835 | 835 | 822 | 830 | -2.73% | 8,693,700 | - | -2.47% | - | - |
| 11/02 | 863 | 863 | 838 | 853 | -2.66% | 10,713,000 | - | -0.08% | - | - |
