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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 8/6, 株式分割 1→1 |
| 2010 |
| 03/31 | 3,710 | 3,740 | 3,660 | 3,670 | -0.54% | 2,422,700 | 2兆4981億 | +6.28% | - | 1.35 |
| 03/30 | 3,620 | 3,710 | 3,620 | 3,690 | +2.5% | 3,666,500 | - | +7.24% | - | - |
| 03/29 | 3,540 | 3,620 | 3,530 | 3,600 | +1.69% | 2,275,700 | - | +5.08% | - | - |
| 03/26 | 3,510 | 3,540 | 3,500 | 3,540 | +1.14% | 1,493,000 | - | +3.81% | - | - |
| 03/25 | 3,530 | 3,540 | 3,490 | 3,500 | +0.29% | 1,750,600 | - | +2.91% | - | - |
| 03/24 | 3,520 | 3,530 | 3,480 | 3,490 | +0.29% | 1,871,700 | - | +2.83% | - | - |
| 03/23 | 3,510 | 3,550 | 3,470 | 3,480 | -0.57% | 3,040,600 | - | +2.93% | - | - |
| 03/19 | 3,460 | 3,510 | 3,450 | 3,500 | +1.74% | 2,605,600 | - | +3.89% | - | - |
| 03/18 | 3,470 | 3,500 | 3,430 | 3,440 | -0.86% | 2,927,500 | - | +2.44% | - | - |
| 03/17 | 3,440 | 3,490 | 3,410 | 3,470 | +1.17% | 2,666,600 | - | +3.58% | - | - |
| 03/16 | 3,410 | 3,450 | 3,400 | 3,430 | 0% | 1,579,400 | - | +2.76% | - | - |
| 03/15 | 3,430 | 3,440 | 3,390 | 3,430 | 0% | 1,526,200 | - | +3% | - | - |
| 03/12 | 3,420 | 3,440 | 3,390 | 3,430 | +0.88% | 2,544,800 | - | +3.31% | - | - |
| 03/11 | 3,440 | 3,450 | 3,390 | 3,400 | -1.16% | 2,362,900 | - | +2.6% | - | - |
| 03/10 | 3,450 | 3,480 | 3,430 | 3,440 | -0.58% | 1,960,300 | - | +3.9% | - | - |
| 03/09 | 3,500 | 3,500 | 3,450 | 3,460 | -1.14% | 1,988,900 | - | +4.63% | - | - |
| 03/08 | 3,500 | 3,510 | 3,470 | 3,500 | +2.04% | 2,929,100 | - | +6.09% | - | - |
| 03/05 | 3,410 | 3,430 | 3,400 | 3,430 | +1.48% | 2,036,300 | - | +4.22% | - | - |
| 03/04 | 3,450 | 3,460 | 3,370 | 3,380 | -1.46% | 2,216,300 | - | +2.83% | - | - |
| 03/03 | 3,370 | 3,430 | 3,360 | 3,430 | +1.78% | 4,216,200 | - | +4.22% | - | - |
| 03/02 | 3,350 | 3,390 | 3,340 | 3,370 | +0.9% | 2,307,900 | - | +2.25% | - | - |
| 03/01 | 3,320 | 3,350 | 3,310 | 3,340 | +0.6% | 1,723,900 | - | +1.03% | - | - |
| 02/26 | 3,290 | 3,340 | 3,280 | 3,320 | +0.91% | 2,163,400 | - | +0.06% | - | - |
| 02/25 | 3,340 | 3,360 | 3,280 | 3,290 | -0.3% | 3,319,100 | - | -1.32% | - | - |
| 02/24 | 3,310 | 3,320 | 3,260 | 3,300 | -1.79% | 2,919,300 | - | -1.46% | - | - |
| 02/23 | 3,310 | 3,370 | 3,290 | 3,360 | +1.51% | 3,966,200 | - | -0.12% | - | - |
| 02/22 | 3,290 | 3,350 | 3,280 | 3,310 | +2.8% | 2,718,800 | - | -2.04% | - | - |
| 02/19 | 3,310 | 3,320 | 3,210 | 3,220 | -2.42% | 2,645,200 | - | -5.21% | - | - |
| 02/18 | 3,330 | 3,330 | 3,280 | 3,300 | -0.6% | 2,327,300 | - | -3.54% | - | - |
| 02/17 | 3,230 | 3,330 | 3,220 | 3,320 | +4.4% | 3,131,600 | - | -3.54% | - | - |
| 02/16 | 3,180 | 3,200 | 3,160 | 3,180 | +0.32% | 1,626,000 | - | -8.28% | - | - |
| 02/15 | 3,220 | 3,230 | 3,170 | 3,170 | -1.86% | 1,715,900 | - | -9.17% | - | - |
| 02/12 | 3,260 | 3,270 | 3,190 | 3,230 | 0% | 2,888,200 | - | -8.13% | - | - |
| 02/10 | 3,240 | 3,270 | 3,210 | 3,230 | +1.25% | 2,816,800 | - | -8.71% | - | - |
| 02/09 | 3,220 | 3,230 | 3,180 | 3,190 | -0.62% | 3,156,000 | - | -10.37% | - | - |
| 02/08 | 3,180 | 3,240 | 3,170 | 3,210 | +0.31% | 3,070,600 | - | -10.34% | - | - |
| 02/05 | 3,180 | 3,220 | 3,160 | 3,200 | -1.84% | 3,125,700 | - | -11.16% | - | - |
| 02/04 | 3,330 | 3,340 | 3,260 | 3,260 | -2.1% | 2,675,400 | - | -10.09% | - | - |
| 02/03 | 3,390 | 3,390 | 3,310 | 3,330 | -0.3% | 3,306,400 | - | -8.64% | - | - |
| 02/02 | 3,310 | 3,370 | 3,280 | 3,340 | +2.14% | 5,060,600 | - | -8.74% | - | - |
| 02/01 | 3,330 | 3,330 | 3,230 | 3,270 | -0.61% | 3,514,300 | - | -11.02% | - | - |
| 01/29 | 3,310 | 3,340 | 3,230 | 3,290 | -1.5% | 6,468,200 | - | -10.82% | - | - |
| 01/28 | 3,520 | 3,580 | 3,310 | 3,340 | -3.75% | 12,205,800 | - | -9.71% | - | - |
| 01/27 | 3,530 | 3,540 | 3,470 | 3,470 | -2.25% | 2,483,800 | - | -6.47% | - | - |
| 01/26 | 3,630 | 3,670 | 3,550 | 3,550 | -2.2% | 2,775,000 | - | -4.47% | - | - |
| 01/25 | 3,610 | 3,670 | 3,600 | 3,630 | -0.27% | 3,036,100 | - | -2.39% | - | - |
| 01/22 | 3,630 | 3,640 | 3,590 | 3,640 | -1.89% | 2,921,100 | - | -2.1% | - | - |
| 01/21 | 3,620 | 3,710 | 3,580 | 3,710 | +1.09% | 3,093,200 | - | -0.16% | - | - |
| 01/20 | 3,740 | 3,760 | 3,660 | 3,670 | -0.54% | 2,168,500 | - | -1.13% | - | - |
| 01/19 | 3,740 | 3,780 | 3,680 | 3,690 | -1.07% | 3,925,400 | - | -0.4% | - | - |
| 01/18 | 3,720 | 3,750 | 3,700 | 3,730 | -0.8% | 3,031,300 | - | +0.87% | - | - |
| 01/15 | 3,800 | 3,810 | 3,710 | 3,760 | -1.57% | 3,621,600 | - | +1.92% | - | - |
| 01/14 | 3,820 | 3,860 | 3,790 | 3,820 | 0% | 2,762,000 | - | +3.8% | - | - |
| 01/13 | 3,880 | 3,890 | 3,800 | 3,820 | -3.29% | 4,036,300 | - | +4.2% | - | - |
| 01/12 | 3,800 | 3,950 | 3,780 | 3,950 | +5.05% | 5,054,700 | - | +8.13% | - | - |
| 01/08 | 3,840 | 3,850 | 3,730 | 3,760 | -1.05% | 3,557,500 | - | +3.58% | - | - |
| 01/07 | 3,800 | 3,870 | 3,770 | 3,800 | +0.26% | 4,804,600 | - | +5.26% | - | - |
| 01/06 | 3,780 | 3,810 | 3,750 | 3,790 | +1.07% | 2,659,300 | - | +5.66% | - | - |
| 01/05 | 3,770 | 3,850 | 3,750 | 3,750 | +0.81% | 4,933,900 | - | +5.37% | - | - |
| 01/04 | 3,780 | 3,800 | 3,700 | 3,720 | -0.8% | 2,095,400 | - | +5.14% | - | - |
| 2009 |
| 12/30 | 3,840 | 3,850 | 3,750 | 3,750 | -1.57% | 2,939,600 | - | +6.62% | - | - |
| 12/29 | 3,750 | 3,820 | 3,710 | 3,810 | +1.87% | 3,569,100 | - | +9.11% | - | - |
| 12/28 | 3,700 | 3,780 | 3,700 | 3,740 | +1.36% | 2,242,900 | - | +7.87% | - | - |
| 12/25 | 3,720 | 3,730 | 3,680 | 3,690 | -0.81% | 1,878,600 | - | +7.14% | - | - |
| 12/24 | 3,650 | 3,740 | 3,650 | 3,720 | +2.76% | 4,090,800 | - | +8.55% | - | - |
| 12/22 | 3,580 | 3,640 | 3,560 | 3,620 | +1.97% | 2,282,400 | - | +6.1% | - | - |
| 12/21 | 3,620 | 3,620 | 3,550 | 3,550 | -1.66% | 1,289,200 | - | +4.38% | - | - |
| 12/18 | 3,590 | 3,630 | 3,580 | 3,610 | -0.55% | 2,306,500 | - | +6.4% | - | - |
| 12/17 | 3,610 | 3,670 | 3,600 | 3,630 | +0.28% | 2,762,300 | - | +7.3% | - | - |
| 12/16 | 3,640 | 3,670 | 3,600 | 3,620 | +0.56% | 2,634,600 | - | +7.32% | - | - |
| 12/15 | 3,590 | 3,610 | 3,570 | 3,600 | +0.56% | 2,253,100 | - | +6.98% | - | - |
| 12/14 | 3,600 | 3,620 | 3,540 | 3,580 | -0.83% | 2,801,500 | - | +6.67% | - | - |
| 12/11 | 3,520 | 3,630 | 3,480 | 3,610 | +3.14% | 4,902,000 | - | +7.76% | - | - |
| 12/10 | 3,510 | 3,570 | 3,460 | 3,500 | -0.28% | 4,468,900 | - | +4.79% | - | - |
| 12/09 | 3,480 | 3,520 | 3,440 | 3,510 | -0.28% | 2,388,800 | - | +5.22% | - | - |
| 12/08 | 3,480 | 3,520 | 3,470 | 3,520 | -0.28% | 1,996,100 | - | +5.64% | - | - |
| 12/07 | 3,520 | 3,540 | 3,470 | 3,530 | +1.73% | 2,596,100 | - | +5.94% | - | - |
| 12/04 | 3,520 | 3,530 | 3,440 | 3,470 | -0.57% | 2,975,200 | - | +4.33% | - | - |
| 12/03 | 3,400 | 3,520 | 3,400 | 3,490 | +3.56% | 4,007,100 | - | +5.03% | - | - |
| 12/02 | 3,260 | 3,370 | 3,250 | 3,370 | +2.74% | 3,449,300 | - | +1.48% | - | - |
| 12/01 | 3,170 | 3,290 | 3,140 | 3,280 | +2.18% | 3,246,500 | - | -1.44% | - | - |
| 11/30 | 3,150 | 3,240 | 3,150 | 3,210 | +3.55% | 2,440,300 | - | -3.89% | - | - |
| 11/27 | 3,140 | 3,160 | 3,090 | 3,100 | -4.02% | 3,099,100 | - | -7.6% | - | - |
| 11/26 | 3,170 | 3,260 | 3,170 | 3,230 | +1.57% | 2,460,200 | - | -4.35% | - | - |
| 11/25 | 3,170 | 3,200 | 3,160 | 3,180 | +1.27% | 2,013,400 | - | -6.25% | - | - |
| 11/24 | 3,210 | 3,250 | 3,140 | 3,140 | -1.26% | 2,449,100 | - | -7.92% | - | - |
| 11/20 | 3,110 | 3,190 | 3,110 | 3,180 | +0.63% | 2,325,900 | - | -7.23% | - | - |
| 11/19 | 3,210 | 3,210 | 3,130 | 3,160 | -3.07% | 2,821,600 | - | -8.33% | - | - |
| 11/18 | 3,320 | 3,350 | 3,230 | 3,260 | -2.69% | 2,669,800 | - | -5.83% | - | - |
| 11/17 | 3,370 | 3,390 | 3,340 | 3,350 | +0.3% | 1,915,500 | - | -3.54% | - | - |
| 11/16 | 3,360 | 3,380 | 3,310 | 3,340 | -0.3% | 1,865,700 | - | -3.86% | - | - |
| 11/13 | 3,350 | 3,370 | 3,310 | 3,350 | -0.3% | 1,827,900 | - | -3.49% | - | - |
| 11/12 | 3,410 | 3,420 | 3,350 | 3,360 | -0.59% | 1,803,100 | - | -3.03% | - | - |
| 11/11 | 3,420 | 3,430 | 3,370 | 3,380 | -1.17% | 2,165,500 | - | -2.14% | - | - |
| 11/10 | 3,440 | 3,490 | 3,410 | 3,420 | +1.18% | 2,111,700 | - | -0.55% | - | - |
| 11/09 | 3,410 | 3,460 | 3,380 | 3,380 | -1.46% | 2,761,500 | - | -1.29% | - | - |
| 11/06 | 3,410 | 3,430 | 3,380 | 3,430 | +2.08% | 2,475,500 | - | +0.38% | - | - |
| 11/05 | 3,380 | 3,400 | 3,340 | 3,360 | -1.18% | 1,971,200 | - | -1.5% | - | - |
| 11/04 | 3,380 | 3,450 | 3,350 | 3,400 | 0% | 2,189,800 | - | -0.23% | - | - |
| 11/02 | 3,390 | 3,410 | 3,370 | 3,400 | -3.68% | 2,623,100 | - | -0.06% | - | - |
