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 | 3,810 | 3,850 | 3,760 | 3,765 | -1.31% | 2,286,400 | 2兆3133億 | +7.11% | 50.67 | 1.63 |
| 03/30 | 3,725 | 3,825 | 3,720 | 3,815 | +3.25% | 3,415,800 | - | +9.16% | - | - |
| 03/29 | 3,570 | 3,715 | 3,570 | 3,695 | +1.09% | 2,096,800 | - | +6.42% | - | - |
| 03/26 | 3,595 | 3,660 | 3,585 | 3,655 | +2.24% | 1,744,400 | - | +5.91% | - | - |
| 03/25 | 3,620 | 3,645 | 3,560 | 3,575 | -0.56% | 2,129,800 | - | +4.11% | - | - |
| 03/24 | 3,635 | 3,650 | 3,585 | 3,595 | 0% | 1,722,600 | - | +5.09% | - | - |
| 03/23 | 3,625 | 3,640 | 3,590 | 3,595 | -0.55% | 1,501,100 | - | +5.7% | - | - |
| 03/19 | 3,590 | 3,625 | 3,585 | 3,615 | +0.84% | 2,012,500 | - | +6.92% | - | - |
| 03/18 | 3,590 | 3,630 | 3,575 | 3,585 | -0.42% | 2,422,900 | - | +6.6% | - | - |
| 03/17 | 3,540 | 3,610 | 3,535 | 3,600 | +2.13% | 3,144,300 | - | +7.66% | - | - |
| 03/16 | 3,490 | 3,535 | 3,470 | 3,525 | +0.71% | 1,761,300 | - | +6.05% | - | - |
| 03/15 | 3,520 | 3,520 | 3,465 | 3,500 | -0.14% | 1,836,500 | - | +5.8% | - | - |
| 03/12 | 3,470 | 3,520 | 3,450 | 3,505 | +1.15% | 3,134,300 | - | +6.44% | - | - |
| 03/11 | 3,485 | 3,495 | 3,430 | 3,465 | -1% | 3,127,500 | - | +5.54% | - | - |
| 03/10 | 3,550 | 3,560 | 3,500 | 3,500 | -1.27% | 2,008,700 | - | +6.9% | - | - |
| 03/09 | 3,555 | 3,560 | 3,515 | 3,545 | -0.7% | 1,831,100 | - | +8.58% | - | - |
| 03/08 | 3,515 | 3,575 | 3,500 | 3,570 | +3.63% | 3,472,500 | - | +9.81% | - | - |
| 03/05 | 3,390 | 3,445 | 3,385 | 3,445 | +2.99% | 3,455,400 | - | +6.52% | - | - |
| 03/04 | 3,455 | 3,465 | 3,340 | 3,345 | -2.9% | 5,020,000 | - | +3.79% | - | - |
| 03/03 | 3,390 | 3,450 | 3,380 | 3,445 | +1.77% | 4,517,800 | - | +7.09% | - | - |
| 03/02 | 3,350 | 3,390 | 3,330 | 3,385 | +1.2% | 2,638,700 | - | +5.45% | - | - |
| 03/01 | 3,320 | 3,345 | 3,305 | 3,345 | +1.21% | 2,406,300 | - | +4.27% | - | - |
| 02/26 | 3,265 | 3,320 | 3,240 | 3,305 | +1.54% | 3,070,600 | - | +3.02% | - | - |
| 02/25 | 3,275 | 3,330 | 3,230 | 3,255 | +0.31% | 4,599,800 | - | +1.31% | - | - |
| 02/24 | 3,190 | 3,245 | 3,185 | 3,245 | -0.31% | 3,540,400 | - | +0.87% | - | - |
| 02/23 | 3,255 | 3,260 | 3,180 | 3,255 | +0.15% | 3,030,000 | - | +1.02% | - | - |
| 02/22 | 3,230 | 3,270 | 3,220 | 3,250 | +2.69% | 2,008,600 | - | +0.68% | - | - |
| 02/19 | 3,220 | 3,255 | 3,165 | 3,165 | -2.01% | 2,570,700 | - | -2.19% | - | - |
| 02/18 | 3,275 | 3,290 | 3,210 | 3,230 | -0.92% | 2,305,000 | - | -0.68% | - | - |
| 02/17 | 3,165 | 3,270 | 3,160 | 3,260 | +5.33% | 3,353,500 | - | -0.18% | - | - |
| 02/16 | 3,100 | 3,120 | 3,070 | 3,095 | 0% | 1,598,100 | - | -5.84% | - | - |
| 02/15 | 3,155 | 3,170 | 3,090 | 3,095 | -2.21% | 1,469,000 | - | -6.44% | - | - |
| 02/12 | 3,150 | 3,185 | 3,105 | 3,165 | +1.93% | 2,914,500 | - | -5.01% | - | - |
| 02/10 | 3,165 | 3,200 | 3,100 | 3,105 | +0.32% | 3,056,700 | - | -7.45% | - | - |
| 02/09 | 3,125 | 3,145 | 3,060 | 3,095 | -0.8% | 1,936,300 | - | -8.4% | - | - |
| 02/08 | 3,100 | 3,190 | 3,080 | 3,120 | -0.64% | 1,979,700 | - | -8.26% | - | - |
| 02/05 | 3,140 | 3,175 | 3,105 | 3,140 | -3.09% | 2,771,700 | - | -8.24% | - | - |
| 02/04 | 3,285 | 3,295 | 3,205 | 3,240 | -0.15% | 1,959,900 | - | -5.9% | - | - |
| 02/03 | 3,335 | 3,335 | 3,235 | 3,245 | -1.07% | 2,905,300 | - | -6.24% | - | - |
| 02/02 | 3,235 | 3,300 | 3,210 | 3,280 | +2.82% | 3,990,500 | - | -5.67% | - | - |
| 02/01 | 3,190 | 3,250 | 3,145 | 3,190 | +0.95% | 3,340,700 | - | -8.65% | - | - |
| 01/29 | 3,120 | 3,210 | 3,095 | 3,160 | +0.32% | 5,405,200 | - | -9.82% | - | - |
| 01/28 | 3,230 | 3,300 | 3,145 | 3,150 | -1.72% | 6,044,100 | - | -10.41% | - | - |
| 01/27 | 3,275 | 3,295 | 3,190 | 3,205 | -1.99% | 3,008,100 | - | -9.21% | - | - |
| 01/26 | 3,335 | 3,400 | 3,270 | 3,270 | -1.95% | 3,145,200 | - | -7.71% | - | - |
| 01/25 | 3,335 | 3,365 | 3,275 | 3,335 | -0.15% | 3,247,000 | - | -6.06% | - | - |
| 01/22 | 3,335 | 3,355 | 3,300 | 3,340 | -3.05% | 3,598,900 | - | -6.07% | - | - |
| 01/21 | 3,330 | 3,445 | 3,290 | 3,445 | +2.68% | 3,738,700 | - | -3.2% | - | - |
| 01/20 | 3,435 | 3,450 | 3,340 | 3,355 | -0.3% | 3,369,300 | - | -5.71% | - | - |
| 01/19 | 3,410 | 3,450 | 3,355 | 3,365 | -1.03% | 3,675,100 | - | -5.42% | - | - |
| 01/18 | 3,415 | 3,445 | 3,395 | 3,400 | -1.45% | 3,816,300 | - | -4.39% | - | - |
| 01/15 | 3,545 | 3,550 | 3,430 | 3,450 | -3.36% | 5,296,200 | - | -2.87% | - | - |
| 01/14 | 3,600 | 3,625 | 3,540 | 3,570 | -0.28% | 3,565,900 | - | +0.68% | - | - |
| 01/13 | 3,700 | 3,700 | 3,565 | 3,580 | -5.04% | 4,689,900 | - | +1.39% | - | - |
| 01/12 | 3,625 | 3,770 | 3,620 | 3,770 | +3.57% | 3,539,000 | - | +7.25% | - | - |
| 01/08 | 3,760 | 3,765 | 3,565 | 3,640 | -1.36% | 4,854,500 | - | +4.48% | - | - |
| 01/07 | 3,750 | 3,790 | 3,680 | 3,690 | -1.34% | 4,336,500 | - | +6.77% | - | - |
| 01/06 | 3,740 | 3,760 | 3,690 | 3,740 | +1.36% | 2,701,500 | - | +9.29% | - | - |
| 01/05 | 3,695 | 3,780 | 3,680 | 3,690 | +1.23% | 4,200,400 | - | +9.07% | - | - |
| 01/04 | 3,665 | 3,690 | 3,630 | 3,645 | -0.14% | 1,339,400 | - | +8.71% | - | - |
| 2009 |
| 12/30 | 3,700 | 3,710 | 3,640 | 3,650 | -0.54% | 2,142,800 | - | +9.87% | - | - |
| 12/29 | 3,660 | 3,710 | 3,640 | 3,670 | -0.54% | 3,144,300 | - | +11.65% | - | - |
| 12/28 | 3,650 | 3,740 | 3,640 | 3,690 | +1.37% | 2,052,900 | - | +13.43% | - | - |
| 12/25 | 3,680 | 3,680 | 3,630 | 3,640 | -0.55% | 1,167,500 | - | +13.01% | - | - |
| 12/24 | 3,580 | 3,680 | 3,570 | 3,660 | +4.87% | 3,633,400 | - | +14.59% | - | - |
| 12/22 | 3,470 | 3,510 | 3,450 | 3,490 | +1.16% | 2,180,700 | - | +10.06% | - | - |
| 12/21 | 3,530 | 3,530 | 3,440 | 3,450 | -1.99% | 2,056,300 | - | +9.38% | - | - |
| 12/18 | 3,470 | 3,540 | 3,460 | 3,520 | 0% | 1,857,900 | - | +12.17% | - | - |
| 12/17 | 3,450 | 3,550 | 3,450 | 3,520 | +2.33% | 2,862,900 | - | +12.82% | - | - |
| 12/16 | 3,510 | 3,530 | 3,420 | 3,440 | -1.15% | 2,943,300 | - | +10.86% | - | - |
| 12/15 | 3,460 | 3,520 | 3,440 | 3,480 | +1.46% | 3,846,700 | - | +12.69% | - | - |
| 12/14 | 3,450 | 3,480 | 3,400 | 3,430 | +0.29% | 3,242,900 | - | +11.73% | - | - |
| 12/11 | 3,400 | 3,430 | 3,320 | 3,420 | +2.09% | 4,796,200 | - | +11.98% | - | - |
| 12/10 | 3,320 | 3,400 | 3,320 | 3,350 | +1.21% | 4,972,400 | - | +10.34% | - | - |
| 12/09 | 3,280 | 3,310 | 3,250 | 3,310 | +0.3% | 3,824,000 | - | +9.57% | - | - |
| 12/08 | 3,260 | 3,300 | 3,250 | 3,300 | -0.3% | 2,388,300 | - | +9.78% | - | - |
| 12/07 | 3,220 | 3,310 | 3,160 | 3,310 | +3.44% | 4,403,500 | - | +10.52% | - | - |
| 12/04 | 3,210 | 3,230 | 3,150 | 3,200 | +1.27% | 3,545,400 | - | +7.38% | - | - |
| 12/03 | 3,050 | 3,200 | 3,050 | 3,160 | +4.98% | 4,351,300 | - | +6.43% | - | - |
| 12/02 | 2,975 | 3,040 | 2,950 | 3,010 | +2.38% | 3,537,500 | - | +1.55% | - | - |
| 12/01 | 2,800 | 2,945 | 2,795 | 2,940 | +3.52% | 4,166,300 | - | -0.98% | - | - |
| 11/30 | 2,805 | 2,870 | 2,790 | 2,840 | +2.71% | 4,210,400 | - | -4.67% | - | - |
| 11/27 | 2,815 | 2,830 | 2,735 | 2,765 | -5.79% | 6,802,200 | - | -7.68% | - | - |
| 11/26 | 2,850 | 2,960 | 2,850 | 2,935 | +2.44% | 4,177,500 | - | -2.69% | - | - |
| 11/25 | 2,815 | 2,865 | 2,790 | 2,865 | +2.69% | 2,877,500 | - | -5.45% | - | - |
| 11/24 | 2,830 | 2,880 | 2,790 | 2,790 | -0.89% | 4,412,900 | - | -8.46% | - | - |
| 11/20 | 2,840 | 2,860 | 2,785 | 2,815 | -2.43% | 4,227,300 | - | -8.25% | - | - |
| 11/19 | 2,940 | 2,940 | 2,855 | 2,885 | -2.86% | 3,364,100 | - | -6.66% | - | - |
| 11/18 | 3,060 | 3,070 | 2,950 | 2,970 | -3.57% | 3,478,200 | - | -4.41% | - | - |
| 11/17 | 3,080 | 3,120 | 3,060 | 3,080 | +0.65% | 2,370,600 | - | -1.25% | - | - |
| 11/16 | 3,040 | 3,090 | 3,010 | 3,060 | 0% | 1,505,500 | - | -1.95% | - | - |
| 11/13 | 3,050 | 3,070 | 3,000 | 3,060 | 0% | 2,115,400 | - | -1.89% | - | - |
| 11/12 | 3,100 | 3,120 | 3,030 | 3,060 | -0.97% | 1,954,400 | - | -1.86% | - | - |
| 11/11 | 3,070 | 3,110 | 3,040 | 3,090 | +0.32% | 2,774,600 | - | -0.68% | - | - |
| 11/10 | 3,100 | 3,140 | 3,060 | 3,080 | +1.65% | 3,218,100 | - | -0.74% | - | - |
| 11/09 | 3,030 | 3,110 | 2,960 | 3,030 | +0.33% | 3,146,700 | - | -2.32% | - | - |
| 11/06 | 3,020 | 3,030 | 2,990 | 3,020 | +1.85% | 1,663,400 | - | -2.74% | - | - |
| 11/05 | 2,965 | 2,990 | 2,925 | 2,965 | -0.34% | 2,275,900 | - | -4.57% | - | - |
| 11/04 | 2,920 | 3,020 | 2,915 | 2,975 | +1.02% | 2,724,800 | - | -4.37% | - | - |
| 11/02 | 2,900 | 2,960 | 2,885 | 2,945 | -2.81% | 3,558,000 | - | -5.49% | - | - |
