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 | 3,615 | 3,620 | 3,560 | 3,580 | -0.83% | 5,371,300 | 3兆5963億 | +6.93% | - | - |
| 03/30 | 3,575 | 3,625 | 3,550 | 3,610 | +1.98% | 7,617,100 | - | +8.34% | - | - |
| 03/29 | 3,540 | 3,575 | 3,515 | 3,540 | -0.14% | 4,945,900 | - | +6.76% | - | - |
| 03/26 | 3,525 | 3,570 | 3,510 | 3,545 | +2.16% | 6,557,200 | - | +7.49% | - | - |
| 03/25 | 3,505 | 3,575 | 3,465 | 3,470 | -2.12% | 9,047,800 | - | +5.76% | - | - |
| 03/24 | 3,630 | 3,640 | 3,530 | 3,545 | -2.74% | 10,100,500 | - | +8.51% | - | - |
| 03/23 | 3,625 | 3,645 | 3,600 | 3,645 | +3.55% | 10,367,500 | - | +12.26% | - | - |
| 03/19 | 3,465 | 3,540 | 3,465 | 3,520 | +2.62% | 8,229,700 | - | +9.25% | - | - |
| 03/18 | 3,440 | 3,480 | 3,425 | 3,430 | +0.15% | 8,490,900 | - | +7.05% | - | - |
| 03/17 | 3,405 | 3,445 | 3,370 | 3,425 | +1.63% | 5,442,800 | - | +7.43% | - | - |
| 03/16 | 3,375 | 3,420 | 3,365 | 3,370 | -0.74% | 4,411,800 | - | +6.31% | - | - |
| 03/15 | 3,390 | 3,400 | 3,355 | 3,395 | +0.44% | 5,013,000 | - | +7.64% | - | - |
| 03/12 | 3,460 | 3,465 | 3,375 | 3,380 | -1.74% | 12,475,400 | - | +7.57% | - | - |
| 03/11 | 3,445 | 3,475 | 3,405 | 3,440 | +1.93% | 9,862,200 | - | +9.9% | - | - |
| 03/10 | 3,350 | 3,395 | 3,345 | 3,375 | +1.35% | 6,862,800 | - | +8.24% | - | - |
| 03/09 | 3,315 | 3,345 | 3,295 | 3,330 | +1.06% | 6,184,900 | - | +7.11% | - | - |
| 03/08 | 3,345 | 3,355 | 3,290 | 3,295 | +2.81% | 8,877,500 | - | +6.36% | - | - |
| 03/05 | 3,185 | 3,215 | 3,180 | 3,205 | +3.39% | 9,006,700 | - | +3.82% | - | - |
| 03/04 | 3,140 | 3,180 | 3,100 | 3,100 | -1.12% | 6,737,900 | - | +0.58% | - | - |
| 03/03 | 3,115 | 3,170 | 3,105 | 3,135 | +1.29% | 9,009,900 | - | +1.92% | - | - |
| 03/02 | 3,095 | 3,130 | 3,060 | 3,095 | +1.31% | 8,241,900 | - | +0.81% | - | - |
| 03/01 | 3,035 | 3,070 | 3,015 | 3,055 | +0.16% | 3,177,600 | - | -0.55% | - | - |
| 02/26 | 3,020 | 3,065 | 3,020 | 3,050 | +0.16% | 4,556,700 | - | -0.85% | - | - |
| 02/25 | 3,125 | 3,125 | 3,030 | 3,045 | -2.09% | 5,735,500 | - | -1.17% | - | - |
| 02/24 | 3,125 | 3,130 | 3,085 | 3,110 | -2.51% | 5,773,300 | - | +0.91% | - | - |
| 02/23 | 3,180 | 3,195 | 3,155 | 3,190 | -0.31% | 5,061,000 | - | +3.57% | - | - |
| 02/22 | 3,165 | 3,220 | 3,155 | 3,200 | +3.39% | 8,612,100 | - | +4.03% | - | - |
| 02/19 | 3,145 | 3,175 | 3,085 | 3,095 | -1.12% | 6,485,300 | - | +0.78% | - | - |
| 02/18 | 3,150 | 3,180 | 3,110 | 3,130 | +0.32% | 4,835,600 | - | +1.95% | - | - |
| 02/17 | 3,100 | 3,125 | 3,080 | 3,120 | +2.97% | 5,162,900 | - | +1.79% | - | - |
| 02/16 | 3,030 | 3,055 | 3,000 | 3,030 | -0.16% | 3,243,500 | - | -0.88% | - | - |
| 02/15 | 3,100 | 3,120 | 3,035 | 3,035 | -0.98% | 4,531,100 | - | -0.43% | - | - |
| 02/12 | 3,090 | 3,110 | 3,035 | 3,065 | +1.49% | 5,742,700 | - | +0.96% | - | - |
| 02/10 | 3,035 | 3,070 | 3,010 | 3,020 | +1.17% | 7,759,800 | - | -0.1% | - | - |
| 02/09 | 2,960 | 3,005 | 2,940 | 2,985 | +0.4% | 9,684,300 | - | -0.86% | - | - |
| 02/08 | 3,045 | 3,065 | 2,962 | 2,973 | -3.63% | 11,699,200 | - | -0.93% | - | - |
| 02/05 | 3,020 | 3,120 | 2,986 | 3,085 | +0.33% | 12,548,700 | - | +3.21% | - | - |
| 02/04 | 3,145 | 3,160 | 3,040 | 3,075 | -2.23% | 8,250,500 | - | +3.43% | - | - |
| 02/03 | 3,210 | 3,235 | 3,135 | 3,145 | -0.32% | 7,382,200 | - | +6.32% | - | - |
| 02/02 | 3,140 | 3,185 | 3,125 | 3,155 | +3.1% | 8,637,900 | - | +7.35% | - | - |
| 02/01 | 3,025 | 3,085 | 2,977 | 3,060 | +1.66% | 8,874,800 | - | +4.76% | - | - |
| 01/29 | 3,030 | 3,065 | 3,000 | 3,010 | -2.43% | 7,665,400 | - | +3.65% | - | - |
| 01/28 | 3,000 | 3,130 | 3,000 | 3,085 | +4.93% | 10,879,000 | - | +6.86% | - | - |
| 01/27 | 2,987 | 2,989 | 2,930 | 2,940 | -2% | 8,571,700 | - | +2.58% | - | - |
| 01/26 | 3,115 | 3,135 | 3,000 | 3,000 | -4.76% | 8,920,900 | - | +5.19% | - | - |
| 01/25 | 3,100 | 3,175 | 3,060 | 3,150 | +0.16% | 7,067,900 | - | +11.11% | - | - |
| 01/22 | 3,105 | 3,165 | 3,095 | 3,145 | -1.26% | 11,756,600 | - | +11.8% | - | - |
| 01/21 | 3,060 | 3,210 | 3,040 | 3,185 | +4.08% | 11,829,800 | - | +14.08% | - | - |
| 01/20 | 3,085 | 3,115 | 3,045 | 3,060 | -0.16% | 6,318,600 | - | +10.59% | - | - |
| 01/19 | 3,085 | 3,090 | 3,045 | 3,065 | -0.81% | 5,366,900 | - | +11.7% | - | - |
| 01/18 | 3,035 | 3,100 | 3,035 | 3,090 | +0.65% | 6,808,400 | - | +13.52% | - | - |
| 01/15 | 3,100 | 3,160 | 3,070 | 3,070 | -0.16% | 11,268,700 | - | +13.62% | - | - |
| 01/14 | 3,065 | 3,090 | 3,045 | 3,075 | +2.57% | 11,858,600 | - | +14.65% | - | - |
| 01/13 | 2,889 | 3,025 | 2,883 | 2,998 | +2.81% | 18,959,000 | - | +12.71% | - | - |
| 01/12 | 2,796 | 2,924 | 2,791 | 2,916 | +3.81% | 9,372,000 | - | +10.5% | - | - |
| 01/08 | 2,785 | 2,809 | 2,769 | 2,809 | +2.41% | 6,981,100 | - | +7.38% | - | - |
| 01/07 | 2,750 | 2,764 | 2,723 | 2,743 | -0.04% | 2,899,600 | - | +5.58% | - | - |
| 01/06 | 2,719 | 2,757 | 2,699 | 2,744 | +0.92% | 4,270,900 | - | +6.32% | - | - |
| 01/05 | 2,781 | 2,782 | 2,704 | 2,719 | -0.44% | 4,894,300 | - | +6.13% | - | - |
| 01/04 | 2,700 | 2,744 | 2,694 | 2,731 | +2.28% | 4,004,500 | - | +7.18% | - | - |
| 2009 |
| 12/30 | 2,700 | 2,710 | 2,670 | 2,670 | -0.56% | 2,929,000 | - | +5.28% | - | - |
| 12/29 | 2,695 | 2,710 | 2,675 | 2,685 | -0.74% | 4,081,500 | - | +6.42% | - | - |
| 12/28 | 2,680 | 2,730 | 2,675 | 2,705 | +1.12% | 4,346,000 | - | +7.68% | - | - |
| 12/25 | 2,700 | 2,700 | 2,660 | 2,675 | -0.37% | 2,660,400 | - | +6.87% | - | - |
| 12/24 | 2,680 | 2,695 | 2,655 | 2,685 | +1.32% | 5,887,900 | - | +7.53% | - | - |
| 12/22 | 2,610 | 2,660 | 2,610 | 2,650 | +2.71% | 5,537,000 | - | +6.38% | - | - |
| 12/21 | 2,570 | 2,595 | 2,550 | 2,580 | +1.18% | 4,566,700 | - | +3.78% | - | - |
| 12/18 | 2,550 | 2,575 | 2,520 | 2,550 | -1.54% | 6,102,400 | - | +2.62% | - | - |
| 12/17 | 2,610 | 2,620 | 2,580 | 2,590 | -0.19% | 4,555,100 | - | +4.23% | - | - |
| 12/16 | 2,605 | 2,615 | 2,560 | 2,595 | +0.19% | 4,576,500 | - | +4.43% | - | - |
| 12/15 | 2,600 | 2,605 | 2,570 | 2,590 | -0.77% | 4,410,100 | - | +4.18% | - | - |
| 12/14 | 2,595 | 2,615 | 2,560 | 2,610 | +1.36% | 6,317,000 | - | +4.95% | - | - |
| 12/11 | 2,530 | 2,585 | 2,500 | 2,575 | +3.41% | 10,290,600 | - | +3.58% | - | - |
| 12/10 | 2,485 | 2,535 | 2,455 | 2,490 | -0.8% | 6,260,400 | - | +0.2% | - | - |
| 12/09 | 2,525 | 2,560 | 2,510 | 2,510 | -2.9% | 5,814,100 | - | +0.84% | - | - |
| 12/08 | 2,550 | 2,595 | 2,550 | 2,585 | +0.19% | 4,719,000 | - | +3.65% | - | - |
| 12/07 | 2,595 | 2,620 | 2,550 | 2,580 | +2.79% | 9,198,300 | - | +3.12% | - | - |
| 12/04 | 2,480 | 2,520 | 2,450 | 2,510 | +1.41% | 6,617,900 | - | +0.12% | - | - |
| 12/03 | 2,400 | 2,485 | 2,390 | 2,475 | +6% | 8,839,500 | - | -1.51% | - | - |
| 12/02 | 2,330 | 2,385 | 2,315 | 2,335 | -1.48% | 6,030,000 | - | -7.45% | - | - |
| 12/01 | 2,285 | 2,370 | 2,250 | 2,370 | +1.94% | 7,927,800 | - | -6.62% | - | - |
| 11/30 | 2,330 | 2,365 | 2,310 | 2,325 | +2.65% | 5,925,100 | - | -8.82% | - | - |
| 11/27 | 2,310 | 2,320 | 2,255 | 2,265 | -4.43% | 6,477,800 | - | -11.63% | - | - |
| 11/26 | 2,385 | 2,425 | 2,355 | 2,370 | -1.86% | 5,900,500 | - | -8.1% | - | - |
| 11/25 | 2,365 | 2,425 | 2,355 | 2,415 | +2.11% | 5,155,700 | - | -6.76% | - | - |
| 11/24 | 2,430 | 2,435 | 2,360 | 2,365 | -1.87% | 5,346,100 | - | -9.04% | - | - |
| 11/20 | 2,390 | 2,430 | 2,375 | 2,410 | -2.43% | 8,017,500 | - | -7.73% | - | - |
| 11/19 | 2,530 | 2,530 | 2,450 | 2,470 | -2.18% | 4,933,700 | - | -5.69% | - | - |
| 11/18 | 2,510 | 2,535 | 2,495 | 2,525 | 0% | 4,599,100 | - | -3.66% | - | - |
| 11/17 | 2,560 | 2,570 | 2,510 | 2,525 | -0.2% | 5,028,400 | - | -3.7% | - | - |
| 11/16 | 2,555 | 2,575 | 2,500 | 2,530 | -0.78% | 4,811,900 | - | -3.55% | - | - |
| 11/13 | 2,550 | 2,575 | 2,530 | 2,550 | -0.2% | 4,192,600 | - | -2.71% | - | - |
| 11/12 | 2,575 | 2,625 | 2,555 | 2,555 | -1.35% | 4,493,800 | - | -2.44% | - | - |
| 11/11 | 2,595 | 2,615 | 2,570 | 2,590 | -0.96% | 2,638,100 | - | -0.96% | - | - |
| 11/10 | 2,665 | 2,675 | 2,610 | 2,615 | 0% | 4,028,200 | - | +0.31% | - | - |
| 11/09 | 2,575 | 2,620 | 2,555 | 2,615 | +0.97% | 3,767,000 | - | +0.58% | - | - |
| 11/06 | 2,600 | 2,630 | 2,580 | 2,590 | +1.57% | 5,082,300 | - | -0.35% | - | - |
| 11/05 | 2,570 | 2,585 | 2,525 | 2,550 | -2.11% | 4,175,500 | - | -2% | - | - |
| 11/04 | 2,610 | 2,635 | 2,575 | 2,605 | -0.76% | 6,327,400 | - | -0.04% | - | - |
| 11/02 | 2,660 | 2,670 | 2,615 | 2,625 | -5.75% | 8,483,000 | - | +0.65% | - | - |
