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 | 867 | 878 | 855 | 859 | +0.23% | 11,480,000 | 1兆8444億 | +8.6% | 65.23 | 1.91 |
| 03/30 | 850 | 857 | 842 | 857 | +1.18% | 7,099,000 | - | +8.89% | - | - |
| 03/29 | 833 | 851 | 830 | 847 | +1.68% | 9,148,000 | - | +8.17% | - | - |
| 03/26 | 814 | 835 | 814 | 833 | +3.09% | 10,605,000 | - | +6.93% | - | - |
| 03/25 | 825 | 830 | 806 | 808 | -1.46% | 12,526,000 | - | +3.99% | - | - |
| 03/24 | 830 | 833 | 815 | 820 | +0.61% | 9,250,000 | - | +5.81% | - | - |
| 03/23 | 821 | 834 | 815 | 815 | +0.12% | 12,382,000 | - | +5.57% | - | - |
| 03/19 | 806 | 816 | 802 | 814 | +1.88% | 7,743,000 | - | +5.85% | - | - |
| 03/18 | 810 | 812 | 798 | 799 | -1.96% | 8,042,000 | - | +4.31% | - | - |
| 03/17 | 796 | 818 | 793 | 815 | +3.03% | 13,097,000 | - | +6.82% | - | - |
| 03/16 | 798 | 803 | 791 | 791 | -0.88% | 6,836,000 | - | +4.08% | - | - |
| 03/15 | 796 | 800 | 794 | 798 | +0.63% | 5,759,000 | - | +5.42% | - | - |
| 03/12 | 796 | 799 | 784 | 793 | -0.25% | 10,750,000 | - | +5.03% | - | - |
| 03/11 | 798 | 802 | 790 | 795 | +0.38% | 6,197,000 | - | +5.58% | - | - |
| 03/10 | 787 | 796 | 785 | 792 | +0.89% | 8,776,000 | - | +5.32% | - | - |
| 03/09 | 781 | 788 | 778 | 785 | +0.64% | 11,354,000 | - | +4.81% | - | - |
| 03/08 | 780 | 783 | 774 | 780 | +2.09% | 9,191,000 | - | +4.56% | - | - |
| 03/05 | 755 | 767 | 754 | 764 | +3.8% | 12,729,000 | - | +2.83% | - | - |
| 03/04 | 750 | 756 | 734 | 736 | -2.26% | 9,898,000 | - | -0.67% | - | - |
| 03/03 | 749 | 760 | 746 | 753 | +0.8% | 10,332,000 | - | +1.76% | - | - |
| 03/02 | 751 | 756 | 739 | 747 | +0.81% | 7,061,000 | - | +1.22% | - | - |
| 03/01 | 730 | 750 | 727 | 741 | +1.65% | 7,325,000 | - | +0.54% | - | - |
| 02/26 | 733 | 738 | 725 | 729 | -1.49% | 11,646,000 | - | -0.95% | - | - |
| 02/25 | 751 | 758 | 737 | 740 | -1.86% | 13,765,000 | - | +0.54% | - | - |
| 02/24 | 762 | 762 | 749 | 754 | -1.57% | 13,064,000 | - | +2.59% | - | - |
| 02/23 | 764 | 770 | 756 | 766 | +0.39% | 7,940,000 | - | +4.36% | - | - |
| 02/22 | 763 | 774 | 761 | 763 | +0.93% | 13,189,000 | - | +4.09% | - | - |
| 02/19 | 769 | 777 | 756 | 756 | -1.69% | 9,153,000 | - | +3.14% | - | - |
| 02/18 | 770 | 783 | 766 | 769 | 0% | 15,341,000 | - | +4.91% | - | - |
| 02/17 | 755 | 773 | 755 | 769 | +3.08% | 14,013,000 | - | +5.05% | - | - |
| 02/16 | 744 | 754 | 737 | 746 | +0.81% | 8,182,000 | - | +1.91% | - | - |
| 02/15 | 742 | 751 | 740 | 740 | +0.41% | 10,833,000 | - | +1.23% | - | - |
| 02/12 | 732 | 739 | 729 | 737 | +1.94% | 7,760,000 | - | +1.1% | - | - |
| 02/10 | 730 | 737 | 722 | 723 | -0.14% | 8,458,000 | - | -0.55% | - | - |
| 02/09 | 725 | 727 | 715 | 724 | -1.09% | 8,461,000 | - | -0.41% | - | - |
| 02/08 | 743 | 745 | 729 | 732 | -0.68% | 10,545,000 | - | +0.83% | - | - |
| 02/05 | 730 | 742 | 726 | 737 | -2.25% | 11,983,000 | - | +1.8% | - | - |
| 02/04 | 763 | 765 | 747 | 754 | +0.13% | 12,367,000 | - | +4.43% | - | - |
| 02/03 | 750 | 762 | 748 | 753 | +2.31% | 18,493,000 | - | +4.58% | - | - |
| 02/02 | 725 | 739 | 707 | 736 | +4.1% | 29,630,000 | - | +2.65% | - | - |
| 02/01 | 714 | 715 | 696 | 707 | 0% | 8,865,000 | - | -1.12% | - | - |
| 01/29 | 711 | 716 | 705 | 707 | -1.53% | 7,975,000 | - | -0.98% | - | - |
| 01/28 | 706 | 726 | 703 | 718 | +3.31% | 12,683,000 | - | +0.84% | - | - |
| 01/27 | 706 | 710 | 694 | 695 | -1.14% | 8,145,000 | - | -1.97% | - | - |
| 01/26 | 718 | 722 | 703 | 703 | -1.95% | 8,360,000 | - | -0.71% | - | - |
| 01/25 | 706 | 720 | 706 | 717 | -0.42% | 9,136,000 | - | +1.56% | - | - |
| 01/22 | 714 | 722 | 706 | 720 | -1.23% | 10,049,000 | - | +2.27% | - | - |
| 01/21 | 710 | 729 | 704 | 729 | +1.39% | 14,456,000 | - | +3.85% | - | - |
| 01/20 | 735 | 736 | 718 | 719 | -2.04% | 9,210,000 | - | +2.86% | - | - |
| 01/19 | 746 | 750 | 729 | 734 | -1.48% | 6,158,000 | - | +5.31% | - | - |
| 01/18 | 745 | 746 | 737 | 745 | -1.72% | 6,790,000 | - | +7.35% | - | - |
| 01/15 | 765 | 767 | 744 | 758 | -0.26% | 11,055,000 | - | +9.7% | - | - |
| 01/14 | 744 | 764 | 740 | 760 | +2.43% | 9,567,000 | - | +10.3% | - | - |
| 01/13 | 752 | 767 | 742 | 742 | -1.33% | 13,419,000 | - | +8.32% | - | - |
| 01/12 | 724 | 759 | 721 | 752 | +3.87% | 16,853,000 | - | +10.26% | - | - |
| 01/08 | 703 | 725 | 700 | 724 | +4.32% | 11,225,000 | - | +6.94% | - | - |
| 01/07 | 705 | 707 | 692 | 694 | -1.28% | 6,254,000 | - | +2.97% | - | - |
| 01/06 | 707 | 708 | 695 | 703 | +0.29% | 6,058,000 | - | +4.93% | - | - |
| 01/05 | 710 | 717 | 696 | 701 | +0.14% | 7,027,000 | - | +5.26% | - | - |
| 01/04 | 693 | 701 | 692 | 700 | +2.19% | 3,379,000 | - | +5.74% | - | - |
| 2009 |
| 12/30 | 695 | 696 | 685 | 685 | -1.3% | 3,637,000 | - | +4.1% | - | - |
| 12/29 | 697 | 701 | 689 | 694 | +0.14% | 3,346,000 | - | +6.28% | - | - |
| 12/28 | 693 | 701 | 692 | 693 | +0.73% | 4,856,000 | - | +6.78% | - | - |
| 12/25 | 691 | 696 | 682 | 688 | -0.29% | 6,139,000 | - | +6.5% | - | - |
| 12/24 | 686 | 694 | 677 | 690 | +2.07% | 6,863,000 | - | +7.48% | - | - |
| 12/22 | 660 | 678 | 659 | 676 | +3.68% | 7,471,000 | - | +5.96% | - | - |
| 12/21 | 650 | 657 | 649 | 652 | +0.15% | 3,529,000 | - | +2.52% | - | - |
| 12/18 | 659 | 663 | 644 | 651 | -2.54% | 8,472,000 | - | +2.52% | - | - |
| 12/17 | 670 | 676 | 666 | 668 | +0.45% | 4,490,000 | - | +5.36% | - | - |
| 12/16 | 666 | 675 | 662 | 665 | +0.3% | 5,752,000 | - | +5.06% | - | - |
| 12/15 | 661 | 668 | 655 | 663 | +0.15% | 5,892,000 | - | +4.91% | - | - |
| 12/14 | 673 | 675 | 655 | 662 | -0.75% | 6,604,000 | - | +4.75% | - | - |
| 12/11 | 660 | 668 | 651 | 667 | +1.99% | 10,522,000 | - | +5.54% | - | - |
| 12/10 | 659 | 671 | 651 | 654 | -1.65% | 8,174,000 | - | +3.48% | - | - |
| 12/09 | 668 | 673 | 662 | 665 | -1.63% | 7,097,000 | - | +5.22% | - | - |
| 12/08 | 683 | 683 | 668 | 676 | -2.45% | 10,582,000 | - | +6.79% | - | - |
| 12/07 | 688 | 697 | 683 | 693 | +2.21% | 10,601,000 | - | +9.31% | - | - |
| 12/04 | 660 | 678 | 658 | 678 | +3.51% | 12,916,000 | - | +6.94% | - | - |
| 12/03 | 636 | 656 | 634 | 655 | +3.97% | 8,782,000 | - | +2.99% | - | - |
| 12/02 | 614 | 633 | 613 | 630 | -0.79% | 11,049,000 | - | -1.41% | - | - |
| 12/01 | 605 | 637 | 601 | 635 | +4.1% | 11,784,000 | - | -1.24% | - | - |
| 11/30 | 604 | 614 | 602 | 610 | +3.57% | 10,085,000 | - | -5.72% | - | - |
| 11/27 | 596 | 600 | 585 | 589 | -2.81% | 8,918,000 | - | -9.8% | - | - |
| 11/26 | 586 | 610 | 584 | 606 | +2.02% | 15,505,000 | - | -8.04% | - | - |
| 11/25 | 568 | 594 | 566 | 594 | +3.48% | 10,094,000 | - | -10.54% | - | - |
| 11/24 | 599 | 599 | 573 | 574 | -3.69% | 8,356,000 | - | -14.33% | - | - |
| 11/20 | 596 | 600 | 585 | 596 | -0.83% | 9,799,000 | - | -11.83% | - | - |
| 11/19 | 600 | 609 | 585 | 601 | +1.52% | 12,547,000 | - | -11.88% | - | - |
| 11/18 | 584 | 602 | 582 | 592 | -1.99% | 8,743,000 | - | -13.83% | - | - |
| 11/17 | 612 | 613 | 600 | 604 | -1.95% | 11,748,000 | - | -12.72% | - | - |
| 11/16 | 620 | 622 | 602 | 616 | -1.6% | 9,388,000 | - | -11.62% | - | - |
| 11/13 | 623 | 632 | 616 | 626 | -1.11% | 9,479,000 | - | -10.57% | - | - |
| 11/12 | 634 | 641 | 627 | 633 | 0% | 8,520,000 | - | -9.96% | - | - |
| 11/11 | 636 | 649 | 631 | 633 | -1.25% | 8,471,000 | - | -10.09% | - | - |
| 11/10 | 662 | 665 | 641 | 641 | -3.03% | 10,840,000 | - | -9.08% | - | - |
| 11/09 | 668 | 669 | 656 | 661 | -0.3% | 7,190,000 | - | -6.37% | - | - |
| 11/06 | 672 | 679 | 661 | 663 | -0.6% | 11,382,000 | - | -6.09% | - | - |
| 11/05 | 670 | 671 | 655 | 667 | -0.3% | 7,242,000 | - | -5.66% | - | - |
| 11/04 | 667 | 672 | 664 | 669 | -0.3% | 8,153,000 | - | -5.37% | - | - |
| 11/02 | 676 | 680 | 667 | 671 | -4.96% | 12,061,000 | - | -5.09% | - | - |
