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 | 865 | 865 | 850 | 852 | -0.81% | 3,612,000 | 1兆956億 | +4.28% | 24.42 | 1.73 |
| 03/30 | 859 | 861 | 854 | 859 | +0.23% | 3,740,000 | - | +5.4% | - | - |
| 03/29 | 866 | 868 | 854 | 857 | -0.58% | 3,781,000 | - | +5.41% | - | - |
| 03/26 | 857 | 863 | 850 | 862 | +2.38% | 5,979,000 | - | +6.29% | - | - |
| 03/25 | 837 | 845 | 827 | 842 | +0.48% | 5,481,000 | - | +4.08% | - | - |
| 03/24 | 815 | 843 | 814 | 838 | +3.33% | 9,067,000 | - | +3.84% | - | - |
| 03/23 | 816 | 820 | 808 | 811 | -1.34% | 6,807,000 | - | +0.75% | - | - |
| 03/19 | 829 | 829 | 820 | 822 | +0.12% | 3,512,000 | - | +2.24% | - | - |
| 03/18 | 832 | 836 | 819 | 821 | -1.91% | 2,770,000 | - | +2.24% | - | - |
| 03/17 | 837 | 838 | 825 | 837 | +0.97% | 4,008,000 | - | +4.36% | - | - |
| 03/16 | 838 | 841 | 828 | 829 | -0.6% | 3,121,000 | - | +3.63% | - | - |
| 03/15 | 840 | 844 | 831 | 834 | -0.48% | 3,067,000 | - | +4.38% | - | - |
| 03/12 | 850 | 850 | 831 | 838 | -0.83% | 9,888,000 | - | +5.01% | - | - |
| 03/11 | 832 | 848 | 828 | 845 | +3.81% | 13,213,000 | - | +6.02% | - | - |
| 03/10 | 808 | 816 | 802 | 814 | +1.62% | 4,939,000 | - | +2.13% | - | - |
| 03/09 | 804 | 810 | 800 | 801 | -0.5% | 3,013,000 | - | +0.5% | - | - |
| 03/08 | 803 | 808 | 798 | 805 | +2.55% | 4,571,000 | - | +0.88% | - | - |
| 03/05 | 767 | 785 | 767 | 785 | +2.75% | 6,474,000 | - | -1.63% | - | - |
| 03/04 | 777 | 780 | 761 | 764 | -2.3% | 6,535,000 | - | -4.5% | - | - |
| 03/03 | 780 | 784 | 773 | 782 | +0.13% | 7,325,000 | - | -2.62% | - | - |
| 03/02 | 792 | 794 | 780 | 781 | -0.64% | 4,332,000 | - | -3.1% | - | - |
| 03/01 | 785 | 791 | 780 | 786 | +0.51% | 3,054,000 | - | -2.96% | - | - |
| 02/26 | 775 | 788 | 773 | 782 | +0.51% | 3,495,000 | - | -3.93% | - | - |
| 02/25 | 791 | 797 | 776 | 778 | -2.14% | 5,268,000 | - | -4.89% | - | - |
| 02/24 | 795 | 799 | 790 | 795 | -2.21% | 4,149,000 | - | -3.4% | - | - |
| 02/23 | 804 | 815 | 797 | 813 | +0.62% | 4,442,000 | - | -1.69% | - | - |
| 02/22 | 810 | 819 | 803 | 808 | +1.64% | 3,936,000 | - | -2.77% | - | - |
| 02/19 | 812 | 818 | 793 | 795 | -1.97% | 5,038,000 | - | -4.9% | - | - |
| 02/18 | 827 | 834 | 806 | 811 | +1.76% | 8,442,000 | - | -3.57% | - | - |
| 02/17 | 789 | 803 | 787 | 797 | +1.92% | 5,250,000 | - | -5.68% | - | - |
| 02/16 | 787 | 794 | 781 | 782 | -1.14% | 3,458,000 | - | -8.11% | - | - |
| 02/15 | 792 | 795 | 787 | 791 | -0.5% | 3,027,000 | - | -7.49% | - | - |
| 02/12 | 813 | 813 | 785 | 795 | -0.75% | 5,641,000 | - | -7.34% | - | - |
| 02/10 | 804 | 811 | 796 | 801 | +0.5% | 4,823,000 | - | -6.97% | - | - |
| 02/09 | 787 | 800 | 786 | 797 | +0.76% | 3,874,000 | - | -7.75% | - | - |
| 02/08 | 797 | 805 | 788 | 791 | -1.37% | 2,603,000 | - | -8.66% | - | - |
| 02/05 | 795 | 805 | 785 | 802 | -2.43% | 5,222,000 | - | -7.71% | - | - |
| 02/04 | 839 | 841 | 815 | 822 | -1.79% | 6,021,000 | - | -5.63% | - | - |
| 02/03 | 838 | 847 | 834 | 837 | +0.84% | 6,595,000 | - | -4.12% | - | - |
| 02/02 | 814 | 835 | 812 | 830 | +2.09% | 4,624,000 | - | -4.93% | - | - |
| 02/01 | 823 | 823 | 805 | 813 | 0% | 4,338,000 | - | -7.09% | - | - |
| 01/29 | 824 | 830 | 811 | 813 | -3.1% | 7,991,000 | - | -7.19% | - | - |
| 01/28 | 836 | 849 | 832 | 839 | +0.48% | 4,541,000 | - | -4.22% | - | - |
| 01/27 | 845 | 850 | 834 | 835 | -1.76% | 5,197,000 | - | -4.68% | - | - |
| 01/26 | 867 | 875 | 850 | 850 | -2.86% | 5,134,000 | - | -3.08% | - | - |
| 01/25 | 875 | 885 | 865 | 875 | -1.24% | 4,103,000 | - | -0.23% | - | - |
| 01/22 | 891 | 891 | 875 | 886 | -1.56% | 4,865,000 | - | +1.14% | - | - |
| 01/21 | 883 | 903 | 874 | 900 | +0.9% | 6,002,000 | - | +2.86% | - | - |
| 01/20 | 908 | 910 | 887 | 892 | -0.67% | 4,080,000 | - | +2.06% | - | - |
| 01/19 | 912 | 915 | 896 | 898 | -2.5% | 4,555,000 | - | +3.1% | - | - |
| 01/18 | 921 | 924 | 914 | 921 | -1.29% | 3,205,000 | - | +5.98% | - | - |
| 01/15 | 941 | 945 | 928 | 933 | +0.97% | 5,213,000 | - | +7.74% | - | - |
| 01/14 | 913 | 927 | 912 | 924 | +1.32% | 4,436,000 | - | +7.07% | - | - |
| 01/13 | 935 | 945 | 911 | 912 | -2.67% | 7,287,000 | - | +6.29% | - | - |
| 01/12 | 899 | 939 | 893 | 937 | +6% | 14,424,000 | - | +9.72% | - | - |
| 01/08 | 870 | 887 | 870 | 884 | +2.08% | 8,334,000 | - | +4.25% | - | - |
| 01/07 | 869 | 873 | 862 | 866 | -0.23% | 4,055,000 | - | +2.49% | - | - |
| 01/06 | 873 | 874 | 862 | 868 | +0.58% | 2,994,000 | - | +3.33% | - | - |
| 01/05 | 880 | 887 | 860 | 863 | -0.8% | 5,961,000 | - | +3.35% | - | - |
| 01/04 | 864 | 873 | 858 | 870 | +2.35% | 3,150,000 | - | +4.69% | - | - |
| 2009 |
| 12/30 | 861 | 864 | 848 | 850 | -1.05% | 2,724,000 | - | +2.78% | - | - |
| 12/29 | 857 | 864 | 852 | 859 | -0.23% | 3,498,000 | - | +4.37% | - | - |
| 12/28 | 855 | 868 | 852 | 861 | +1.06% | 2,972,000 | - | +5.13% | - | - |
| 12/25 | 864 | 864 | 847 | 852 | -1.84% | 3,291,000 | - | +4.54% | - | - |
| 12/24 | 854 | 875 | 853 | 868 | +3.46% | 7,265,000 | - | +6.9% | - | - |
| 12/22 | 833 | 842 | 827 | 839 | +1.08% | 4,667,000 | - | +3.84% | - | - |
| 12/21 | 834 | 846 | 830 | 830 | -0.12% | 5,112,000 | - | +2.98% | - | - |
| 12/18 | 836 | 841 | 823 | 831 | -2% | 7,278,000 | - | +3.36% | - | - |
| 12/17 | 846 | 856 | 841 | 848 | -0.82% | 4,879,000 | - | +5.74% | - | - |
| 12/16 | 867 | 881 | 847 | 855 | -0.93% | 9,504,000 | - | +6.88% | - | - |
| 12/15 | 861 | 871 | 854 | 863 | +0.23% | 4,772,000 | - | +8.42% | - | - |
| 12/14 | 864 | 870 | 852 | 861 | +0.58% | 6,895,000 | - | +8.71% | - | - |
| 12/11 | 839 | 859 | 835 | 856 | +3.26% | 9,609,000 | - | +8.91% | - | - |
| 12/10 | 831 | 844 | 822 | 829 | -1.43% | 6,049,000 | - | +6.42% | - | - |
| 12/09 | 847 | 847 | 834 | 841 | -0.94% | 7,101,000 | - | +8.66% | - | - |
| 12/08 | 847 | 854 | 832 | 849 | +0.24% | 11,441,000 | - | +10.4% | - | - |
| 12/07 | 845 | 866 | 841 | 847 | +3.42% | 14,780,000 | - | +10.86% | - | - |
| 12/04 | 826 | 831 | 800 | 819 | +0.37% | 10,578,000 | - | +8.05% | - | - |
| 12/03 | 792 | 817 | 792 | 816 | +3.82% | 10,445,000 | - | +8.22% | - | - |
| 12/02 | 766 | 789 | 766 | 786 | 0% | 5,938,000 | - | +4.8% | - | - |
| 12/01 | 751 | 786 | 751 | 786 | +3.29% | 7,818,000 | - | +5.08% | - | - |
| 11/30 | 762 | 766 | 752 | 761 | +4.97% | 10,375,000 | - | +2.15% | - | - |
| 11/27 | 758 | 758 | 721 | 725 | -5.72% | 13,412,000 | - | -2.55% | - | - |
| 11/26 | 765 | 778 | 760 | 769 | -0.77% | 6,620,000 | - | +3.36% | - | - |
| 11/25 | 749 | 778 | 748 | 775 | +2.79% | 9,690,000 | - | +4.45% | - | - |
| 11/24 | 759 | 765 | 751 | 754 | -0.13% | 8,735,000 | - | +1.89% | - | - |
| 11/20 | 753 | 765 | 747 | 755 | -1.05% | 6,440,000 | - | +2.17% | - | - |
| 11/19 | 763 | 771 | 752 | 763 | -0.52% | 8,268,000 | - | +3.39% | - | - |
| 11/18 | 773 | 774 | 763 | 767 | -1.29% | 5,242,000 | - | +4.07% | - | - |
| 11/17 | 789 | 792 | 776 | 777 | -1.15% | 5,410,000 | - | +5.57% | - | - |
| 11/16 | 778 | 791 | 774 | 786 | +0.9% | 7,524,000 | - | +7.08% | - | - |
| 11/13 | 787 | 788 | 771 | 779 | -0.38% | 4,944,000 | - | +6.57% | - | - |
| 11/12 | 786 | 795 | 782 | 782 | -1.01% | 12,371,000 | - | +7.27% | - | - |
| 11/11 | 769 | 793 | 766 | 790 | +4.08% | 14,802,000 | - | +8.97% | - | - |
| 11/10 | 774 | 783 | 759 | 759 | -0.91% | 12,458,000 | - | +5.27% | - | - |
| 11/09 | 748 | 772 | 740 | 766 | +8.04% | 23,198,000 | - | +6.39% | - | - |
| 11/06 | 706 | 713 | 698 | 709 | +1.87% | 4,914,000 | - | -1.25% | - | - |
| 11/05 | 707 | 709 | 690 | 696 | -1% | 4,058,000 | - | -3.33% | - | - |
| 11/04 | 704 | 709 | 697 | 703 | -0.42% | 3,803,000 | - | -2.63% | - | - |
| 11/02 | 699 | 706 | 692 | 706 | -1.81% | 5,434,000 | - | -2.49% | - | - |
