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 | 3,835 | 3,845 | 3,785 | 3,825 | +0.53% | 1,138,400 | 1兆1211億 | +5.75% | 57.82 | 2.26 |
| 03/30 | 3,815 | 3,830 | 3,775 | 3,805 | -0.65% | 1,269,900 | - | +5.46% | - | - |
| 03/29 | 3,805 | 3,835 | 3,800 | 3,830 | -0.52% | 692,900 | - | +6.36% | - | - |
| 03/26 | 3,790 | 3,865 | 3,775 | 3,850 | +2.53% | 1,975,500 | - | +7.33% | - | - |
| 03/25 | 3,700 | 3,770 | 3,685 | 3,755 | +2.18% | 1,722,000 | - | +4.95% | - | - |
| 03/24 | 3,635 | 3,690 | 3,635 | 3,675 | +0.68% | 814,900 | - | +2.85% | - | - |
| 03/23 | 3,615 | 3,650 | 3,610 | 3,650 | -0.41% | 583,800 | - | +2.36% | - | - |
| 03/19 | 3,655 | 3,670 | 3,635 | 3,665 | +1.1% | 757,700 | - | +3.04% | - | - |
| 03/18 | 3,690 | 3,690 | 3,620 | 3,625 | -1.49% | 826,600 | - | +2.14% | - | - |
| 03/17 | 3,675 | 3,690 | 3,650 | 3,680 | +0.82% | 793,200 | - | +4.01% | - | - |
| 03/16 | 3,650 | 3,695 | 3,635 | 3,650 | -0.41% | 846,500 | - | +3.66% | - | - |
| 03/15 | 3,665 | 3,680 | 3,645 | 3,665 | +0.41% | 695,000 | - | +4.56% | - | - |
| 03/12 | 3,700 | 3,700 | 3,605 | 3,650 | +0.14% | 4,245,700 | - | +4.64% | - | - |
| 03/11 | 3,620 | 3,645 | 3,605 | 3,645 | +1.53% | 870,200 | - | +4.74% | - | - |
| 03/10 | 3,600 | 3,615 | 3,585 | 3,590 | -0.55% | 536,500 | - | +3.4% | - | - |
| 03/09 | 3,600 | 3,630 | 3,585 | 3,610 | +0.42% | 759,700 | - | +4.24% | - | - |
| 03/08 | 3,600 | 3,610 | 3,560 | 3,595 | +1.99% | 1,390,400 | - | +4.14% | - | - |
| 03/05 | 3,515 | 3,560 | 3,510 | 3,525 | +2.77% | 1,711,500 | - | +2.41% | - | - |
| 03/04 | 3,500 | 3,530 | 3,420 | 3,430 | -1.01% | 1,467,700 | - | -0.26% | - | - |
| 03/03 | 3,430 | 3,480 | 3,420 | 3,465 | +0.29% | 993,100 | - | +0.73% | - | - |
| 03/02 | 3,485 | 3,500 | 3,435 | 3,455 | 0% | 976,800 | - | +0.52% | - | - |
| 03/01 | 3,425 | 3,495 | 3,420 | 3,455 | +1.02% | 1,115,500 | - | +0.52% | - | - |
| 02/26 | 3,395 | 3,425 | 3,385 | 3,420 | +1.03% | 1,401,700 | - | -0.52% | - | - |
| 02/25 | 3,550 | 3,560 | 3,380 | 3,385 | -3.97% | 1,895,300 | - | -1.68% | - | - |
| 02/24 | 3,550 | 3,565 | 3,510 | 3,525 | -2.22% | 1,363,300 | - | +2.23% | - | - |
| 02/23 | 3,600 | 3,640 | 3,565 | 3,605 | -0.41% | 844,500 | - | +4.52% | - | - |
| 02/22 | 3,595 | 3,650 | 3,590 | 3,620 | +3.58% | 1,446,600 | - | +5.05% | - | - |
| 02/19 | 3,615 | 3,625 | 3,495 | 3,495 | -3.45% | 1,712,100 | - | +1.51% | - | - |
| 02/18 | 3,620 | 3,635 | 3,585 | 3,620 | -0.14% | 1,092,700 | - | +4.93% | - | - |
| 02/17 | 3,575 | 3,630 | 3,555 | 3,625 | +3.42% | 2,114,500 | - | +5.07% | - | - |
| 02/16 | 3,455 | 3,510 | 3,440 | 3,505 | +2.19% | 1,343,100 | - | +1.51% | - | - |
| 02/15 | 3,450 | 3,500 | 3,425 | 3,430 | -0.58% | 807,300 | - | -0.92% | - | - |
| 02/12 | 3,460 | 3,475 | 3,390 | 3,450 | +2.53% | 2,197,100 | - | -0.63% | - | - |
| 02/10 | 3,320 | 3,395 | 3,310 | 3,365 | +3.54% | 2,458,500 | - | -3.39% | - | - |
| 02/09 | 3,200 | 3,365 | 3,200 | 3,250 | +0.31% | 2,758,500 | - | -7.04% | - | - |
| 02/08 | 3,250 | 3,300 | 3,215 | 3,240 | -0.15% | 1,483,900 | - | -7.8% | - | - |
| 02/05 | 3,325 | 3,350 | 3,245 | 3,245 | -6.21% | 2,183,500 | - | -8.1% | - | - |
| 02/04 | 3,495 | 3,495 | 3,415 | 3,460 | +1.02% | 1,271,900 | - | -2.45% | - | - |
| 02/03 | 3,410 | 3,455 | 3,380 | 3,425 | +1.78% | 862,600 | - | -3.71% | - | - |
| 02/02 | 3,340 | 3,390 | 3,325 | 3,365 | +0.9% | 1,104,700 | - | -5.69% | - | - |
| 02/01 | 3,350 | 3,350 | 3,290 | 3,335 | -0.6% | 1,239,300 | - | -6.9% | - | - |
| 01/29 | 3,390 | 3,410 | 3,350 | 3,355 | -3.03% | 1,346,900 | - | -6.65% | - | - |
| 01/28 | 3,480 | 3,515 | 3,450 | 3,460 | +0.73% | 1,582,200 | - | -3.97% | - | - |
| 01/27 | 3,390 | 3,455 | 3,365 | 3,435 | +1.33% | 1,444,500 | - | -4.79% | - | - |
| 01/26 | 3,445 | 3,480 | 3,355 | 3,390 | -2.31% | 1,282,300 | - | -6.17% | - | - |
| 01/25 | 3,400 | 3,485 | 3,385 | 3,470 | 0% | 973,400 | - | -4.14% | - | - |
| 01/22 | 3,455 | 3,475 | 3,410 | 3,470 | -2.25% | 1,591,900 | - | -4.25% | - | - |
| 01/21 | 3,455 | 3,565 | 3,440 | 3,550 | +0.85% | 1,672,700 | - | -2.15% | - | - |
| 01/20 | 3,610 | 3,615 | 3,505 | 3,520 | -0.56% | 1,001,600 | - | -2.9% | - | - |
| 01/19 | 3,545 | 3,565 | 3,510 | 3,540 | +0.57% | 886,900 | - | -2.26% | - | - |
| 01/18 | 3,510 | 3,525 | 3,500 | 3,520 | -1.26% | 1,341,000 | - | -2.76% | - | - |
| 01/15 | 3,515 | 3,570 | 3,505 | 3,565 | -2.46% | 2,201,300 | - | -1.57% | - | - |
| 01/14 | 3,625 | 3,670 | 3,585 | 3,655 | +0.97% | 1,477,200 | - | +0.94% | - | - |
| 01/13 | 3,655 | 3,710 | 3,600 | 3,620 | -2.43% | 1,263,100 | - | +0.22% | - | - |
| 01/12 | 3,670 | 3,750 | 3,650 | 3,710 | -0.27% | 1,625,300 | - | +3.03% | - | - |
| 01/08 | 3,725 | 3,740 | 3,685 | 3,720 | +1.22% | 1,898,900 | - | +3.85% | - | - |
| 01/07 | 3,710 | 3,745 | 3,650 | 3,675 | -1.47% | 766,400 | - | +3.17% | - | - |
| 01/06 | 3,730 | 3,755 | 3,705 | 3,730 | +0.95% | 906,300 | - | +5.43% | - | - |
| 01/05 | 3,770 | 3,770 | 3,675 | 3,695 | -0.14% | 936,000 | - | +5.36% | - | - |
| 01/04 | 3,660 | 3,715 | 3,660 | 3,700 | +1.09% | 513,600 | - | +6.26% | - | - |
| 2009 |
| 12/30 | 3,700 | 3,710 | 3,640 | 3,660 | 0% | 892,000 | - | +5.93% | - | - |
| 12/29 | 3,660 | 3,730 | 3,650 | 3,660 | -1.35% | 1,158,800 | - | +6.64% | - | - |
| 12/28 | 3,680 | 3,710 | 3,640 | 3,710 | +0.82% | 1,060,100 | - | +8.67% | - | - |
| 12/25 | 3,780 | 3,790 | 3,680 | 3,680 | -1.34% | 1,223,200 | - | +8.43% | - | - |
| 12/24 | 3,650 | 3,740 | 3,650 | 3,730 | +2.47% | 1,787,600 | - | +10.55% | - | - |
| 12/22 | 3,620 | 3,650 | 3,600 | 3,640 | +1.68% | 1,355,300 | - | +8.43% | - | - |
| 12/21 | 3,570 | 3,610 | 3,560 | 3,580 | +0.28% | 440,400 | - | +7.06% | - | - |
| 12/18 | 3,540 | 3,600 | 3,500 | 3,570 | 0% | 1,060,600 | - | +7.18% | - | - |
| 12/17 | 3,590 | 3,610 | 3,550 | 3,570 | 0% | 768,800 | - | +7.56% | - | - |
| 12/16 | 3,600 | 3,630 | 3,540 | 3,570 | +0.28% | 1,217,000 | - | +7.99% | - | - |
| 12/15 | 3,510 | 3,580 | 3,500 | 3,560 | 0% | 551,800 | - | +8.21% | - | - |
| 12/14 | 3,540 | 3,570 | 3,520 | 3,560 | +2.01% | 1,028,200 | - | +8.77% | - | - |
| 12/11 | 3,490 | 3,530 | 3,440 | 3,490 | +1.45% | 3,479,200 | - | +7.25% | - | - |
| 12/10 | 3,440 | 3,500 | 3,400 | 3,440 | -1.43% | 1,158,900 | - | +6.3% | - | - |
| 12/09 | 3,510 | 3,530 | 3,450 | 3,490 | -2.24% | 1,430,800 | - | +8.28% | - | - |
| 12/08 | 3,490 | 3,580 | 3,470 | 3,570 | +0.85% | 1,321,800 | - | +11.35% | - | - |
| 12/07 | 3,510 | 3,550 | 3,480 | 3,540 | +2.91% | 1,558,800 | - | +11.01% | - | - |
| 12/04 | 3,360 | 3,440 | 3,320 | 3,440 | +2.99% | 2,204,000 | - | +8.45% | - | - |
| 12/03 | 3,270 | 3,350 | 3,260 | 3,340 | +3.41% | 1,535,300 | - | +5.63% | - | - |
| 12/02 | 3,240 | 3,290 | 3,220 | 3,230 | 0% | 1,433,000 | - | +2.28% | - | - |
| 12/01 | 3,070 | 3,240 | 3,070 | 3,230 | +5.21% | 2,134,100 | - | +2.22% | - | - |
| 11/30 | 2,990 | 3,100 | 2,990 | 3,070 | +4.07% | 1,503,300 | - | -2.82% | - | - |
| 11/27 | 3,010 | 3,050 | 2,950 | 2,950 | -3.59% | 1,989,900 | - | -6.76% | - | - |
| 11/26 | 3,010 | 3,120 | 2,985 | 3,060 | +0.66% | 1,699,200 | - | -3.59% | - | - |
| 11/25 | 3,130 | 3,160 | 3,020 | 3,040 | -1.3% | 2,646,600 | - | -4.34% | - | - |
| 11/24 | 3,250 | 3,250 | 3,070 | 3,080 | -3.75% | 2,777,500 | - | -3.21% | - | - |
| 11/20 | 3,160 | 3,200 | 3,160 | 3,200 | -0.31% | 1,255,300 | - | +0.44% | - | - |
| 11/19 | 3,240 | 3,240 | 3,150 | 3,210 | +0.31% | 1,677,100 | - | +0.72% | - | - |
| 11/18 | 3,280 | 3,290 | 3,180 | 3,200 | -2.74% | 2,024,800 | - | +0.44% | - | - |
| 11/17 | 3,330 | 3,350 | 3,290 | 3,290 | -0.9% | 1,483,400 | - | +3.3% | - | - |
| 11/16 | 3,270 | 3,340 | 3,250 | 3,320 | +2.15% | 1,278,600 | - | +4.37% | - | - |
| 11/13 | 3,230 | 3,280 | 3,220 | 3,250 | -0.61% | 1,208,800 | - | +2.39% | - | - |
| 11/12 | 3,280 | 3,290 | 3,250 | 3,270 | +0.62% | 1,318,200 | - | +3.25% | - | - |
| 11/11 | 3,300 | 3,310 | 3,240 | 3,250 | +2.52% | 2,222,800 | - | +2.98% | - | - |
| 11/10 | 3,190 | 3,210 | 3,140 | 3,170 | +1.28% | 1,385,000 | - | +0.79% | - | - |
| 11/09 | 3,090 | 3,140 | 3,050 | 3,130 | +1.29% | 767,300 | - | -0.45% | - | - |
| 11/06 | 3,100 | 3,110 | 3,070 | 3,090 | +1.31% | 622,200 | - | -1.72% | - | - |
| 11/05 | 3,060 | 3,090 | 3,020 | 3,050 | -1.93% | 928,900 | - | -3.17% | - | - |
| 11/04 | 3,100 | 3,130 | 3,060 | 3,110 | +1.97% | 1,104,500 | - | -1.49% | - | - |
| 11/02 | 3,030 | 3,100 | 3,030 | 3,050 | -3.17% | 1,433,100 | - | -3.54% | - | - |
