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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2010 |
| 03/31 | 699 | 702 | 694 | 696 | -0.25% | 7,815,200 | 2兆4621億 | +7.78% | 33.53 | 1.31 |
| 03/30 | 687 | 698 | 685 | 698 | +2.05% | 6,889,600 | - | +8.39% | - | - |
| 03/29 | 681 | 686 | 678 | 684 | -0.36% | 4,600,800 | - | +6.54% | - | - |
| 03/26 | 681 | 687 | 678 | 687 | +1.52% | 6,780,000 | - | +7.43% | - | - |
| 03/25 | 690 | 691 | 676 | 676 | -1.1% | 8,697,600 | - | +6.16% | - | - |
| 03/24 | 685 | 689 | 682 | 684 | +1.64% | 10,477,200 | - | +7.51% | - | - |
| 03/23 | 676 | 677 | 671 | 673 | +0.37% | 7,866,400 | - | +6.28% | - | - |
| 03/19 | 660 | 672 | 658 | 670 | +2.48% | 9,568,800 | - | +6.22% | - | - |
| 03/18 | 664 | 666 | 653 | 654 | -0.57% | 6,579,200 | - | +3.81% | - | - |
| 03/17 | 654 | 659 | 653 | 658 | +1.31% | 7,688,400 | - | +4.57% | - | - |
| 03/16 | 653 | 660 | 648 | 649 | -0.95% | 6,793,200 | - | +3.38% | - | - |
| 03/15 | 650 | 659 | 649 | 656 | +2.02% | 9,533,600 | - | +4.55% | - | - |
| 03/12 | 646 | 646 | 638 | 643 | +0.67% | 20,355,200 | - | +2.8% | - | - |
| 03/11 | 638 | 639 | 631 | 638 | +0.95% | 6,959,200 | - | +2.12% | - | - |
| 03/10 | 637 | 639 | 631 | 632 | -0.94% | 4,783,200 | - | +0.84% | - | - |
| 03/09 | 638 | 641 | 635 | 638 | +0.24% | 6,560,400 | - | +1.47% | - | - |
| 03/08 | 630 | 637 | 628 | 637 | +2.99% | 10,082,000 | - | +1.07% | - | - |
| 03/05 | 617 | 622 | 614 | 618 | +1.98% | 9,114,400 | - | -2.18% | - | - |
| 03/04 | 609 | 615 | 605 | 606 | -1.26% | 7,812,800 | - | -4.38% | - | - |
| 03/03 | 601 | 617 | 601 | 614 | +1.11% | 8,747,200 | - | -3.46% | - | - |
| 03/02 | 609 | 614 | 601 | 607 | -0.12% | 8,308,400 | - | -5.12% | - | - |
| 03/01 | 602 | 612 | 599 | 608 | +1% | 6,698,000 | - | -5.59% | - | - |
| 02/26 | 601 | 609 | 600 | 602 | -0.41% | 12,865,200 | - | -7.24% | - | - |
| 02/25 | 609 | 614 | 600 | 605 | -2.77% | 23,519,600 | - | -7.71% | - | - |
| 02/24 | 625 | 627 | 617 | 622 | -1.82% | 11,676,800 | - | -5.65% | - | - |
| 02/23 | 637 | 641 | 628 | 633 | -1.86% | 10,056,400 | - | -4.63% | - | - |
| 02/22 | 645 | 650 | 640 | 645 | +3.24% | 9,706,000 | - | -3.41% | - | - |
| 02/19 | 632 | 644 | 625 | 625 | -0.91% | 10,002,000 | - | -7.13% | - | - |
| 02/18 | 635 | 638 | 628 | 631 | -1.56% | 7,946,000 | - | -6.97% | - | - |
| 02/17 | 635 | 642 | 630 | 641 | +1.95% | 8,877,600 | - | -6.05% | - | - |
| 02/16 | 624 | 631 | 622 | 629 | +0.88% | 5,818,800 | - | -8.25% | - | - |
| 02/15 | 632 | 635 | 621 | 623 | -1.58% | 6,750,400 | - | -9.45% | - | - |
| 02/12 | 635 | 637 | 621 | 633 | +1.28% | 10,032,000 | - | -8.39% | - | - |
| 02/10 | 633 | 637 | 625 | 625 | -0.68% | 9,072,800 | - | -9.81% | - | - |
| 02/09 | 621 | 635 | 616 | 629 | +0.96% | 14,906,000 | - | -9.59% | - | - |
| 02/08 | 623 | 633 | 618 | 623 | -1.07% | 20,575,600 | - | -10.96% | - | - |
| 02/05 | 621 | 645 | 619 | 630 | -0.47% | 38,519,200 | - | -10.38% | - | - |
| 02/04 | 647 | 656 | 610 | 633 | -6.26% | 56,136,400 | - | -10.34% | - | - |
| 02/03 | 698 | 718 | 673 | 675 | -3.16% | 40,738,800 | - | -4.63% | - | - |
| 02/02 | 695 | 701 | 690 | 697 | +4.42% | 11,056,800 | - | -1.66% | - | - |
| 02/01 | 679 | 680 | 660 | 668 | +0.23% | 14,525,200 | - | -5.69% | - | - |
| 01/29 | 666 | 684 | 660 | 666 | -1.66% | 10,758,000 | - | -6.03% | - | - |
| 01/28 | 655 | 686 | 653 | 678 | +1.04% | 22,032,800 | - | -4.44% | - | - |
| 01/27 | 695 | 695 | 670 | 671 | -3.87% | 14,904,400 | - | -5.3% | - | - |
| 01/26 | 705 | 716 | 697 | 698 | -2.11% | 8,603,600 | - | -1.48% | - | - |
| 01/25 | 710 | 719 | 703 | 713 | -1.86% | 10,108,400 | - | +0.78% | - | - |
| 01/22 | 722 | 728 | 718 | 726 | -2.75% | 14,978,400 | - | +2.98% | - | - |
| 01/21 | 725 | 750 | 724 | 747 | +3.07% | 11,864,800 | - | +6.19% | - | - |
| 01/20 | 737 | 747 | 723 | 724 | -1.63% | 11,233,600 | - | +3.61% | - | - |
| 01/19 | 746 | 747 | 733 | 736 | -1.31% | 4,602,800 | - | +5.78% | - | - |
| 01/18 | 750 | 755 | 741 | 746 | -1.84% | 8,828,800 | - | +7.49% | - | - |
| 01/15 | 755 | 760 | 744 | 760 | +1% | 11,433,600 | - | +9.99% | - | - |
| 01/14 | 730 | 756 | 725 | 753 | +4.66% | 19,967,200 | - | +9.53% | - | - |
| 01/13 | 713 | 724 | 713 | 719 | -0.35% | 12,299,600 | - | +5.12% | - | - |
| 01/12 | 700 | 724 | 700 | 722 | +2.34% | 11,559,600 | - | +5.79% | - | - |
| 01/08 | 695 | 711 | 694 | 705 | +2.06% | 15,363,600 | - | +3.98% | - | - |
| 01/07 | 701 | 703 | 689 | 691 | -1.32% | 5,452,400 | - | +2.49% | - | - |
| 01/06 | 703 | 710 | 697 | 700 | -0.39% | 5,534,400 | - | +4.32% | - | - |
| 01/05 | 719 | 721 | 699 | 703 | -1.33% | 9,682,400 | - | +5.52% | - | - |
| 01/04 | 706 | 715 | 705 | 712 | +2.48% | 7,429,200 | - | +7.59% | - | - |
| 2009 |
| 12/30 | 714 | 715 | 695 | 695 | -1.24% | 7,080,000 | - | +5.62% | - | - |
| 12/29 | 704 | 706 | 696 | 704 | +0.36% | 7,881,200 | - | +7.61% | - | - |
| 12/28 | 690 | 704 | 689 | 701 | +2.56% | 7,370,000 | - | +8.05% | - | - |
| 12/25 | 693 | 694 | 684 | 684 | -1.08% | 4,044,400 | - | +5.84% | - | - |
| 12/24 | 688 | 695 | 683 | 691 | +1.84% | 10,351,200 | - | +7.5% | - | - |
| 12/22 | 676 | 681 | 671 | 679 | +1.69% | 6,699,600 | - | +5.89% | - | - |
| 12/21 | 669 | 674 | 666 | 668 | +1.14% | 7,281,200 | - | +4.46% | - | - |
| 12/18 | 660 | 665 | 648 | 660 | -1.31% | 7,558,000 | - | +3.61% | - | - |
| 12/17 | 675 | 679 | 669 | 669 | -0.56% | 7,784,800 | - | +5.15% | - | - |
| 12/16 | 679 | 680 | 668 | 673 | +1.13% | 6,154,000 | - | +6.07% | - | - |
| 12/15 | 668 | 671 | 664 | 665 | 0% | 6,133,600 | - | +5.22% | - | - |
| 12/14 | 671 | 675 | 654 | 665 | +0.76% | 10,667,200 | - | +5.56% | - | - |
| 12/11 | 645 | 661 | 633 | 660 | +2.13% | 29,265,200 | - | +5.1% | - | - |
| 12/10 | 671 | 673 | 641 | 646 | -3.72% | 13,514,800 | - | +3.23% | - | - |
| 12/09 | 669 | 673 | 665 | 671 | -0.74% | 8,026,800 | - | +7.4% | - | - |
| 12/08 | 669 | 679 | 666 | 676 | +0.19% | 5,895,200 | - | +8.55% | - | - |
| 12/07 | 683 | 683 | 669 | 675 | +1.12% | 7,963,600 | - | +8.7% | - | - |
| 12/04 | 661 | 671 | 653 | 668 | +0.75% | 11,279,200 | - | +7.66% | - | - |
| 12/03 | 638 | 665 | 635 | 663 | +6.85% | 16,462,000 | - | +6.85% | - | - |
| 12/02 | 614 | 625 | 604 | 620 | +1.02% | 10,692,000 | - | 0% | - | - |
| 12/01 | 603 | 615 | 586 | 614 | +1.66% | 16,133,600 | - | -1.48% | - | - |
| 11/30 | 594 | 613 | 590 | 604 | +3.43% | 14,057,600 | - | -3.55% | - | - |
| 11/27 | 588 | 593 | 580 | 584 | -2.51% | 11,193,600 | - | -7.05% | - | - |
| 11/26 | 601 | 608 | 596 | 599 | -2.04% | 8,244,800 | - | -5.26% | - | - |
| 11/25 | 604 | 614 | 596 | 611 | +2.73% | 9,571,600 | - | -3.59% | - | - |
| 11/24 | 600 | 600 | 588 | 595 | 0% | 9,360,000 | - | -6.59% | - | - |
| 11/20 | 598 | 599 | 584 | 595 | -2.06% | 10,670,800 | - | -7.03% | - | - |
| 11/19 | 624 | 624 | 601 | 608 | -2.61% | 10,210,000 | - | -5.52% | - | - |
| 11/18 | 626 | 639 | 614 | 624 | -1.77% | 9,887,600 | - | -3.44% | - | - |
| 11/17 | 631 | 636 | 630 | 635 | +1.4% | 8,732,400 | - | -1.85% | - | - |
| 11/16 | 621 | 631 | 615 | 626 | +0.6% | 8,326,400 | - | -3.36% | - | - |
| 11/13 | 623 | 630 | 619 | 623 | -0.8% | 7,394,800 | - | -3.94% | - | - |
| 11/12 | 631 | 640 | 623 | 628 | +0.2% | 7,100,000 | - | -3.16% | - | - |
| 11/11 | 620 | 630 | 619 | 626 | +1.21% | 8,631,600 | - | -3.36% | - | - |
| 11/10 | 626 | 629 | 615 | 619 | 0% | 6,782,400 | - | -4.37% | - | - |
| 11/09 | 621 | 629 | 614 | 619 | -0.2% | 8,206,400 | - | -4.37% | - | - |
| 11/06 | 624 | 626 | 616 | 620 | +1.85% | 11,484,800 | - | -4.32% | - | - |
| 11/05 | 605 | 621 | 605 | 609 | -0.61% | 10,286,400 | - | -6.2% | - | - |
| 11/04 | 614 | 615 | 598 | 613 | -1.01% | 18,135,200 | - | -5.91% | - | - |
| 11/02 | 620 | 624 | 615 | 619 | -3.13% | 14,414,400 | - | -5.1% | - | - |
