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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2014 | 8/1, 株式分割 1→1 |
| 2010 |
| 03/31 | 4,880 | 4,880 | 4,800 | 4,830 | -1.02% | 3,956,500 | 2兆467億 | +6.29% | - | 2.9 |
| 03/30 | 4,890 | 4,900 | 4,820 | 4,880 | +0.62% | 4,360,200 | - | +7.63% | - | - |
| 03/29 | 4,790 | 4,880 | 4,770 | 4,850 | +1.25% | 4,199,400 | - | +7.25% | - | - |
| 03/26 | 4,760 | 4,800 | 4,730 | 4,790 | +0.84% | 3,655,800 | - | +6.35% | - | - |
| 03/25 | 4,830 | 4,840 | 4,730 | 4,750 | -1.04% | 4,708,600 | - | +5.7% | - | - |
| 03/24 | 4,760 | 4,820 | 4,740 | 4,800 | +3% | 9,188,000 | - | +7% | - | - |
| 03/23 | 4,710 | 4,720 | 4,640 | 4,660 | +3.56% | 11,892,600 | - | +4.39% | - | - |
| 03/19 | 4,530 | 4,560 | 4,500 | 4,500 | +0.67% | 5,489,000 | - | +1.17% | - | - |
| 03/18 | 4,470 | 4,550 | 4,460 | 4,470 | +0.68% | 7,214,200 | - | +0.68% | - | - |
| 03/17 | 4,320 | 4,450 | 4,310 | 4,440 | +3.26% | 7,955,000 | - | +0.23% | - | - |
| 03/16 | 4,320 | 4,320 | 4,270 | 4,300 | -0.46% | 4,156,400 | - | -2.71% | - | - |
| 03/15 | 4,420 | 4,460 | 4,310 | 4,320 | -1.82% | 8,261,900 | - | -2.2% | - | - |
| 03/12 | 4,400 | 4,410 | 4,340 | 4,400 | 0% | 4,155,500 | - | -0.36% | - | - |
| 03/11 | 4,430 | 4,430 | 4,370 | 4,400 | +0.23% | 3,285,900 | - | -0.32% | - | - |
| 03/10 | 4,460 | 4,460 | 4,380 | 4,390 | -1.79% | 4,784,400 | - | -0.68% | - | - |
| 03/09 | 4,470 | 4,490 | 4,450 | 4,470 | -0.22% | 2,120,000 | - | +0.97% | - | - |
| 03/08 | 4,540 | 4,550 | 4,460 | 4,480 | +0.45% | 3,252,400 | - | +1.01% | - | - |
| 03/05 | 4,490 | 4,510 | 4,420 | 4,460 | +0.22% | 3,143,100 | - | +0.11% | - | - |
| 03/04 | 4,470 | 4,510 | 4,430 | 4,450 | -1.33% | 2,390,600 | - | -0.69% | - | - |
| 03/03 | 4,540 | 4,560 | 4,480 | 4,510 | -1.31% | 2,663,800 | - | +0.18% | - | - |
| 03/02 | 4,560 | 4,640 | 4,520 | 4,570 | +2.01% | 4,757,200 | - | +1.13% | - | - |
| 03/01 | 4,440 | 4,500 | 4,410 | 4,480 | +0.67% | 2,610,100 | - | -1.39% | - | - |
| 02/26 | 4,470 | 4,500 | 4,430 | 4,450 | -0.22% | 2,308,300 | - | -2.67% | - | - |
| 02/25 | 4,540 | 4,570 | 4,430 | 4,460 | -0.89% | 3,230,800 | - | -3.17% | - | - |
| 02/24 | 4,490 | 4,530 | 4,470 | 4,500 | -1.53% | 3,207,700 | - | -2.93% | - | - |
| 02/23 | 4,560 | 4,620 | 4,520 | 4,570 | 0% | 3,509,400 | - | -2.06% | - | - |
| 02/22 | 4,560 | 4,600 | 4,540 | 4,570 | +3.63% | 4,174,200 | - | -2.72% | - | - |
| 02/19 | 4,520 | 4,560 | 4,390 | 4,410 | -2.86% | 5,040,100 | - | -6.82% | - | - |
| 02/18 | 4,600 | 4,610 | 4,500 | 4,540 | 0% | 5,499,000 | - | -4.88% | - | - |
| 02/17 | 4,400 | 4,550 | 4,390 | 4,540 | +6.32% | 10,362,900 | - | -5.5% | - | - |
| 02/16 | 4,280 | 4,330 | 4,240 | 4,270 | +0.47% | 4,602,600 | - | -11.76% | - | - |
| 02/15 | 4,330 | 4,370 | 4,240 | 4,250 | -1.39% | 6,916,000 | - | -12.98% | - | - |
| 02/12 | 4,240 | 4,320 | 4,170 | 4,310 | +2.62% | 7,002,300 | - | -12.43% | - | - |
| 02/10 | 4,280 | 4,340 | 4,200 | 4,200 | +0.24% | 10,851,800 | - | -15.27% | - | - |
| 02/09 | 4,200 | 4,220 | 4,080 | 4,190 | -0.95% | 7,548,700 | - | -16.13% | - | - |
| 02/08 | 4,310 | 4,360 | 4,210 | 4,230 | -1.63% | 5,795,000 | - | -16.02% | - | - |
| 02/05 | 4,220 | 4,360 | 4,200 | 4,300 | -1.38% | 8,260,500 | - | -15.22% | - | - |
| 02/04 | 4,540 | 4,570 | 4,300 | 4,360 | -3.75% | 9,549,900 | - | -14.61% | - | - |
| 02/03 | 4,510 | 4,650 | 4,480 | 4,530 | -1.09% | 8,213,400 | - | -11.87% | - | - |
| 02/02 | 4,640 | 4,670 | 4,520 | 4,580 | -1.93% | 8,758,800 | - | -11.34% | - | - |
| 02/01 | 4,800 | 4,810 | 4,620 | 4,670 | -6.04% | 8,825,000 | - | -10.05% | - | - |
| 01/29 | 5,080 | 5,080 | 4,950 | 4,970 | -2.93% | 4,428,300 | - | -4.66% | - | - |
| 01/28 | 5,040 | 5,200 | 5,030 | 5,120 | +3.02% | 5,003,000 | - | -1.77% | - | - |
| 01/27 | 4,990 | 5,030 | 4,940 | 4,970 | +0.61% | 3,757,900 | - | -4.51% | - | - |
| 01/26 | 5,110 | 5,120 | 4,930 | 4,940 | -4.26% | 6,261,300 | - | -5.11% | - | - |
| 01/25 | 5,130 | 5,190 | 5,100 | 5,160 | -0.77% | 2,687,500 | - | -0.92% | - | - |
| 01/22 | 5,180 | 5,250 | 5,150 | 5,200 | -1.89% | 3,178,500 | - | -0.08% | - | - |
| 01/21 | 5,180 | 5,310 | 5,130 | 5,300 | +1.73% | 3,056,600 | - | +1.96% | - | - |
| 01/20 | 5,340 | 5,350 | 5,180 | 5,210 | -1.14% | 2,405,600 | - | +0.42% | - | - |
| 01/19 | 5,390 | 5,410 | 5,250 | 5,270 | -1.68% | 2,590,100 | - | +1.89% | - | - |
| 01/18 | 5,370 | 5,390 | 5,320 | 5,360 | -1.65% | 2,955,100 | - | +3.9% | - | - |
| 01/15 | 5,440 | 5,470 | 5,380 | 5,450 | +0.93% | 4,002,500 | - | +5.87% | - | - |
| 01/14 | 5,350 | 5,420 | 5,340 | 5,400 | +1.69% | 3,340,000 | - | +5.26% | - | - |
| 01/13 | 5,390 | 5,420 | 5,300 | 5,310 | -2.21% | 3,484,700 | - | +3.95% | - | - |
| 01/12 | 5,370 | 5,460 | 5,320 | 5,430 | +0.93% | 4,750,500 | - | +6.66% | - | - |
| 01/08 | 5,280 | 5,390 | 5,270 | 5,380 | +3.46% | 7,771,900 | - | +6.2% | - | - |
| 01/07 | 5,240 | 5,270 | 5,180 | 5,200 | +0.19% | 2,879,600 | - | +3.17% | - | - |
| 01/06 | 5,190 | 5,200 | 5,110 | 5,190 | 0% | 2,759,400 | - | +3.49% | - | - |
| 01/05 | 5,270 | 5,280 | 5,180 | 5,190 | -0.38% | 2,090,700 | - | +4.24% | - | - |
| 01/04 | 5,120 | 5,230 | 5,110 | 5,210 | +1.96% | 2,494,500 | - | +5.25% | - | - |
| 2009 |
| 12/30 | 5,160 | 5,170 | 5,070 | 5,110 | -0.78% | 2,799,400 | - | +3.82% | - | - |
| 12/29 | 5,220 | 5,230 | 5,100 | 5,150 | -0.96% | 2,427,500 | - | +5.17% | - | - |
| 12/28 | 5,180 | 5,280 | 5,180 | 5,200 | +0.39% | 2,185,600 | - | +6.73% | - | - |
| 12/25 | 5,240 | 5,240 | 5,150 | 5,180 | -1.15% | 1,934,200 | - | +6.85% | - | - |
| 12/24 | 5,280 | 5,280 | 5,200 | 5,240 | +1.16% | 4,169,800 | - | +8.56% | - | - |
| 12/22 | 5,050 | 5,180 | 5,040 | 5,180 | +4.65% | 6,433,000 | - | +7.92% | - | - |
| 12/21 | 4,940 | 4,990 | 4,920 | 4,950 | 0% | 1,977,200 | - | +3.47% | - | - |
| 12/18 | 4,900 | 4,950 | 4,850 | 4,950 | -0.8% | 3,503,800 | - | +3.38% | - | - |
| 12/17 | 5,030 | 5,080 | 4,990 | 4,990 | 0% | 2,364,800 | - | +4.09% | - | - |
| 12/16 | 5,100 | 5,160 | 4,990 | 4,990 | -1.38% | 3,304,500 | - | +3.96% | - | - |
| 12/15 | 5,070 | 5,080 | 5,030 | 5,060 | +0.2% | 2,383,300 | - | +5.26% | - | - |
| 12/14 | 5,070 | 5,100 | 4,970 | 5,050 | +0.2% | 3,404,300 | - | +4.97% | - | - |
| 12/11 | 4,860 | 5,070 | 4,830 | 5,040 | +4.78% | 7,456,500 | - | +4.76% | - | - |
| 12/10 | 4,910 | 4,940 | 4,770 | 4,810 | -2.83% | 4,936,300 | - | 0% | - | - |
| 12/09 | 5,020 | 5,090 | 4,930 | 4,950 | -2.75% | 5,917,400 | - | +2.65% | - | - |
| 12/08 | 4,940 | 5,120 | 4,910 | 5,090 | +2% | 6,226,700 | - | +5.38% | - | - |
| 12/07 | 4,960 | 5,030 | 4,930 | 4,990 | +2.67% | 4,212,400 | - | +3.12% | - | - |
| 12/04 | 4,890 | 4,910 | 4,800 | 4,860 | -0.61% | 3,970,400 | - | +0.33% | - | - |
| 12/03 | 4,840 | 4,910 | 4,820 | 4,890 | +2.09% | 4,731,300 | - | +0.68% | - | - |
| 12/02 | 4,730 | 4,820 | 4,650 | 4,790 | +1.27% | 6,028,900 | - | -1.82% | - | - |
| 12/01 | 4,530 | 4,760 | 4,500 | 4,730 | +3.28% | 7,185,100 | - | -3.69% | - | - |
| 11/30 | 4,410 | 4,580 | 4,410 | 4,580 | +6.76% | 5,446,500 | - | -7.4% | - | - |
| 11/27 | 4,350 | 4,390 | 4,260 | 4,290 | -4.03% | 4,891,900 | - | -13.99% | - | - |
| 11/26 | 4,430 | 4,540 | 4,380 | 4,470 | -0.67% | 5,233,900 | - | -11.22% | - | - |
| 11/25 | 4,450 | 4,530 | 4,320 | 4,500 | 0% | 6,013,100 | - | -11.17% | - | - |
| 11/24 | 4,560 | 4,590 | 4,480 | 4,500 | -0.22% | 4,828,300 | - | -11.73% | - | - |
| 11/20 | 4,560 | 4,590 | 4,430 | 4,510 | -2.17% | 6,044,200 | - | -11.91% | - | - |
| 11/19 | 4,660 | 4,750 | 4,560 | 4,610 | -0.86% | 7,432,400 | - | -10.38% | - | - |
| 11/18 | 4,590 | 4,710 | 4,530 | 4,650 | +1.75% | 6,382,000 | - | -9.81% | - | - |
| 11/17 | 4,810 | 4,820 | 4,550 | 4,570 | -4.59% | 7,339,100 | - | -11.55% | - | - |
| 11/16 | 5,030 | 5,040 | 4,740 | 4,790 | -5.15% | 7,700,300 | - | -7.44% | - | - |
| 11/13 | 5,080 | 5,130 | 5,050 | 5,050 | -0.98% | 2,885,800 | - | -2.4% | - | - |
| 11/12 | 5,170 | 5,240 | 5,060 | 5,100 | -0.78% | 3,878,800 | - | -1.09% | - | - |
| 11/11 | 5,180 | 5,220 | 5,110 | 5,140 | -0.19% | 2,876,500 | - | +0.21% | - | - |
| 11/10 | 5,250 | 5,320 | 5,140 | 5,150 | -0.19% | 4,554,700 | - | +1.06% | - | - |
| 11/09 | 5,070 | 5,190 | 5,050 | 5,160 | +1.98% | 3,951,700 | - | +1.88% | - | - |
| 11/06 | 5,130 | 5,200 | 5,050 | 5,060 | +0.8% | 4,805,000 | - | +0.36% | - | - |
| 11/05 | 5,060 | 5,100 | 4,980 | 5,020 | -1.38% | 4,499,300 | - | -0.16% | - | - |
| 11/04 | 5,130 | 5,220 | 5,060 | 5,090 | -1.55% | 5,016,000 | - | +1.5% | - | - |
| 11/02 | 5,100 | 5,200 | 5,080 | 5,170 | -2.45% | 4,392,000 | - | +3.54% | - | - |
