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 | 1,443 | 1,449 | 1,427 | 1,430 | -0.56% | 9,052,500 | 3兆5078億 | +7.68% | - | 1.26 |
03/30 | 1,431 | 1,439 | 1,418 | 1,438 | +1.63% | 6,672,900 | - | +8.61% | - | - |
03/29 | 1,402 | 1,420 | 1,401 | 1,415 | +0.07% | 5,525,800 | - | +7.36% | - | - |
03/26 | 1,395 | 1,414 | 1,390 | 1,414 | +2.54% | 7,906,600 | - | +7.69% | - | - |
03/25 | 1,391 | 1,402 | 1,374 | 1,379 | +0.29% | 7,797,000 | - | +5.43% | - | - |
03/24 | 1,371 | 1,384 | 1,366 | 1,375 | +0.66% | 5,408,200 | - | +5.28% | - | - |
03/23 | 1,370 | 1,377 | 1,364 | 1,366 | 0% | 5,203,200 | - | +4.92% | - | - |
03/19 | 1,353 | 1,366 | 1,341 | 1,366 | +2.02% | 7,829,600 | - | +5.24% | - | - |
03/18 | 1,350 | 1,365 | 1,337 | 1,339 | -0.3% | 9,495,600 | - | +3.32% | - | - |
03/17 | 1,330 | 1,345 | 1,325 | 1,343 | +1.74% | 6,866,600 | - | +3.79% | - | - |
03/16 | 1,330 | 1,335 | 1,320 | 1,320 | -0.9% | 4,711,700 | - | +2.09% | - | - |
03/15 | 1,340 | 1,346 | 1,325 | 1,332 | -0.75% | 6,039,200 | - | +3.1% | - | - |
03/12 | 1,348 | 1,349 | 1,331 | 1,342 | +0.15% | 10,934,200 | - | +3.63% | - | - |
03/11 | 1,340 | 1,343 | 1,325 | 1,340 | +0.68% | 5,629,600 | - | +3.16% | - | - |
03/10 | 1,338 | 1,349 | 1,328 | 1,331 | -0.22% | 7,917,900 | - | +2.07% | - | - |
03/09 | 1,314 | 1,340 | 1,310 | 1,334 | +2.07% | 12,288,700 | - | +1.91% | - | - |
03/08 | 1,310 | 1,310 | 1,295 | 1,307 | +2.83% | 9,005,700 | - | -0.46% | - | - |
03/05 | 1,257 | 1,272 | 1,255 | 1,271 | +2.09% | 8,125,900 | - | -3.57% | - | - |
03/04 | 1,246 | 1,262 | 1,241 | 1,245 | -0.08% | 9,211,200 | - | -6.04% | - | - |
03/03 | 1,255 | 1,259 | 1,241 | 1,246 | -1.5% | 8,518,900 | - | -6.53% | - | - |
03/02 | 1,273 | 1,277 | 1,255 | 1,265 | +0.8% | 7,706,500 | - | -5.67% | - | - |
03/01 | 1,237 | 1,263 | 1,234 | 1,255 | +1.62% | 6,076,000 | - | -7.17% | - | - |
02/26 | 1,230 | 1,251 | 1,228 | 1,235 | -1.2% | 10,694,300 | - | -9.32% | - | - |
02/25 | 1,275 | 1,278 | 1,234 | 1,250 | -1.88% | 11,922,400 | - | -9.02% | - | - |
02/24 | 1,280 | 1,284 | 1,260 | 1,274 | -2.45% | 13,262,600 | - | -7.88% | - | - |
02/23 | 1,305 | 1,309 | 1,282 | 1,306 | +0.15% | 7,661,700 | - | -6.18% | - | - |
02/22 | 1,297 | 1,320 | 1,296 | 1,304 | +2.11% | 7,868,100 | - | -6.92% | - | - |
02/19 | 1,317 | 1,324 | 1,276 | 1,277 | -2.22% | 9,416,000 | - | -9.5% | - | - |
02/18 | 1,306 | 1,313 | 1,298 | 1,306 | -0.53% | 7,706,900 | - | -8.16% | - | - |
02/17 | 1,299 | 1,315 | 1,291 | 1,313 | +2.26% | 11,213,200 | - | -8.05% | - | - |
02/16 | 1,283 | 1,294 | 1,275 | 1,284 | +1.42% | 6,816,000 | - | -10.4% | - | - |
02/15 | 1,305 | 1,310 | 1,263 | 1,266 | -3.06% | 11,596,500 | - | -11.9% | - | - |
02/12 | 1,317 | 1,319 | 1,300 | 1,306 | +0.46% | 7,979,500 | - | -9.31% | - | - |
02/10 | 1,326 | 1,328 | 1,298 | 1,300 | -0.38% | 9,816,600 | - | -9.78% | - | - |
02/09 | 1,317 | 1,326 | 1,295 | 1,305 | -0.99% | 12,665,300 | - | -9.56% | - | - |
02/08 | 1,332 | 1,339 | 1,306 | 1,318 | -5.32% | 16,739,400 | - | -8.79% | - | - |
02/05 | 1,391 | 1,417 | 1,381 | 1,392 | -3.06% | 10,397,400 | - | -3.67% | - | - |
02/04 | 1,474 | 1,484 | 1,421 | 1,436 | -2.31% | 7,195,000 | - | -0.49% | - | - |
02/03 | 1,481 | 1,502 | 1,467 | 1,470 | +0.55% | 6,673,500 | - | +2.15% | - | - |
02/02 | 1,448 | 1,464 | 1,442 | 1,462 | +1.81% | 6,535,400 | - | +2.02% | - | - |
02/01 | 1,424 | 1,450 | 1,406 | 1,436 | +0.98% | 8,418,900 | - | +0.56% | - | - |
01/29 | 1,443 | 1,451 | 1,418 | 1,422 | -2.74% | 7,646,900 | - | -0.07% | - | - |
01/28 | 1,450 | 1,484 | 1,432 | 1,462 | +2.24% | 8,086,700 | - | +3.1% | - | - |
01/27 | 1,462 | 1,464 | 1,423 | 1,430 | -1.72% | 8,141,900 | - | +1.35% | - | - |
01/26 | 1,530 | 1,540 | 1,455 | 1,455 | -5.27% | 11,543,900 | - | +3.56% | - | - |
01/25 | 1,499 | 1,549 | 1,490 | 1,536 | +1.99% | 11,755,100 | - | +9.79% | - | - |
01/22 | 1,495 | 1,514 | 1,482 | 1,506 | -1.44% | 10,732,700 | - | +8.42% | - | - |
01/21 | 1,459 | 1,547 | 1,456 | 1,528 | +3.38% | 13,033,800 | - | +10.72% | - | - |
01/20 | 1,510 | 1,514 | 1,468 | 1,478 | -1.07% | 7,131,000 | - | +7.88% | - | - |
01/19 | 1,527 | 1,528 | 1,483 | 1,494 | -2.61% | 9,502,200 | - | +9.85% | - | - |
01/18 | 1,524 | 1,544 | 1,523 | 1,534 | -1.22% | 11,070,500 | - | +13.63% | - | - |
01/15 | 1,580 | 1,585 | 1,545 | 1,553 | +0.26% | 20,697,800 | - | +15.9% | - | - |
01/14 | 1,480 | 1,550 | 1,473 | 1,549 | +6.1% | 20,349,200 | - | +16.64% | - | - |
01/13 | 1,430 | 1,473 | 1,428 | 1,460 | +0.76% | 15,051,300 | - | +10.94% | - | - |
01/12 | 1,394 | 1,450 | 1,391 | 1,449 | +5.61% | 16,663,200 | - | +10.86% | - | - |
01/08 | 1,352 | 1,374 | 1,350 | 1,372 | +1.93% | 8,811,200 | - | +5.95% | - | - |
01/07 | 1,347 | 1,353 | 1,339 | 1,346 | +0.15% | 5,620,400 | - | +4.67% | - | - |
01/06 | 1,334 | 1,349 | 1,331 | 1,344 | -0.07% | 7,663,300 | - | +5.33% | - | - |
01/05 | 1,368 | 1,368 | 1,339 | 1,345 | +0.52% | 7,160,800 | - | +6.32% | - | - |
01/04 | 1,326 | 1,341 | 1,325 | 1,338 | +0.98% | 3,330,700 | - | +6.53% | - | - |
2009 |
12/30 | 1,348 | 1,348 | 1,325 | 1,325 | -0.6% | 5,027,500 | - | +6.26% | - | - |
12/29 | 1,334 | 1,342 | 1,320 | 1,333 | -0.37% | 4,574,000 | - | +7.5% | - | - |
12/28 | 1,330 | 1,356 | 1,330 | 1,338 | +0.83% | 4,905,500 | - | +8.52% | - | - |
12/25 | 1,341 | 1,342 | 1,321 | 1,327 | -1.48% | 3,873,100 | - | +8.33% | - | - |
12/24 | 1,339 | 1,348 | 1,333 | 1,347 | +2.51% | 8,524,200 | - | +10.5% | - | - |
12/22 | 1,299 | 1,318 | 1,293 | 1,314 | +2.58% | 7,654,100 | - | +8.33% | - | - |
12/21 | 1,295 | 1,296 | 1,281 | 1,281 | -0.31% | 3,380,900 | - | +5.96% | - | - |
12/18 | 1,279 | 1,290 | 1,261 | 1,285 | -0.39% | 7,121,300 | - | +6.55% | - | - |
12/17 | 1,298 | 1,300 | 1,289 | 1,290 | -0.54% | 4,383,300 | - | +7.23% | - | - |
12/16 | 1,292 | 1,307 | 1,280 | 1,297 | +1.25% | 5,318,100 | - | +7.99% | - | - |
12/15 | 1,293 | 1,293 | 1,272 | 1,281 | -0.85% | 6,097,800 | - | +7.02% | - | - |
12/14 | 1,270 | 1,292 | 1,265 | 1,292 | +0.94% | 8,708,400 | - | +8.12% | - | - |
12/11 | 1,245 | 1,280 | 1,238 | 1,280 | +4.4% | 15,263,800 | - | +7.2% | - | - |
12/10 | 1,251 | 1,253 | 1,219 | 1,226 | -1.92% | 8,141,800 | - | +2.85% | - | - |
12/09 | 1,265 | 1,265 | 1,245 | 1,250 | -1.5% | 6,354,900 | - | +4.78% | - | - |
12/08 | 1,255 | 1,278 | 1,253 | 1,269 | +0.4% | 7,793,300 | - | +6.37% | - | - |
12/07 | 1,275 | 1,283 | 1,261 | 1,264 | +0.72% | 8,464,700 | - | +5.86% | - | - |
12/04 | 1,240 | 1,255 | 1,233 | 1,255 | +2.62% | 12,832,500 | - | +5.11% | - | - |
12/03 | 1,196 | 1,226 | 1,191 | 1,223 | +5.8% | 13,393,000 | - | +2.51% | - | - |
12/02 | 1,137 | 1,160 | 1,131 | 1,156 | +1.85% | 10,188,900 | - | -3.18% | - | - |
12/01 | 1,100 | 1,135 | 1,080 | 1,135 | +2.16% | 10,136,100 | - | -5.26% | - | - |
11/30 | 1,088 | 1,127 | 1,085 | 1,111 | +4.12% | 13,955,100 | - | -7.57% | - | - |
11/27 | 1,094 | 1,094 | 1,062 | 1,067 | -3.7% | 8,348,500 | - | -11.75% | - | - |
11/26 | 1,119 | 1,125 | 1,104 | 1,108 | -1.69% | 7,759,100 | - | -9.03% | - | - |
11/25 | 1,130 | 1,138 | 1,113 | 1,127 | -0.62% | 7,226,300 | - | -8.08% | - | - |
11/24 | 1,159 | 1,159 | 1,129 | 1,134 | -2.24% | 6,540,700 | - | -7.95% | - | - |
11/20 | 1,130 | 1,160 | 1,127 | 1,160 | +1.49% | 7,748,300 | - | -6.3% | - | - |
11/19 | 1,177 | 1,177 | 1,127 | 1,143 | -2.81% | 8,998,100 | - | -8.05% | - | - |
11/18 | 1,190 | 1,202 | 1,172 | 1,176 | -2.08% | 8,579,800 | - | -5.62% | - | - |
11/17 | 1,205 | 1,208 | 1,183 | 1,201 | -0.33% | 6,064,500 | - | -3.84% | - | - |
11/16 | 1,212 | 1,215 | 1,198 | 1,205 | -0.74% | 5,914,200 | - | -3.68% | - | - |
11/13 | 1,222 | 1,227 | 1,208 | 1,214 | -0.65% | 6,860,600 | - | -3.11% | - | - |
11/12 | 1,237 | 1,237 | 1,215 | 1,222 | +0.08% | 4,888,400 | - | -2.55% | - | - |
11/11 | 1,221 | 1,231 | 1,217 | 1,221 | +0.41% | 4,744,600 | - | -2.63% | - | - |
11/10 | 1,244 | 1,244 | 1,213 | 1,216 | -0.98% | 6,530,600 | - | -3.03% | - | - |
11/09 | 1,258 | 1,258 | 1,226 | 1,228 | -2% | 5,402,500 | - | -2.23% | - | - |
11/06 | 1,240 | 1,260 | 1,235 | 1,253 | +1.87% | 6,386,000 | - | -0.4% | - | - |
11/05 | 1,260 | 1,268 | 1,229 | 1,230 | -1.91% | 7,253,200 | - | -2.46% | - | - |
11/04 | 1,260 | 1,262 | 1,246 | 1,254 | -0.63% | 6,488,400 | - | -0.79% | - | - |
11/02 | 1,267 | 1,285 | 1,256 | 1,262 | -2.32% | 10,074,400 | - | -0.47% | - | - |