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 | 804 | 814 | 799 | 801 | 0% | 25,772,900 | 3兆6210億 | +7.37% | 85.42 | 1.34 |
| 03/30 | 783 | 801 | 779 | 801 | +2.3% | 20,860,200 | - | +7.66% | - | - |
| 03/29 | 778 | 783 | 775 | 783 | +0.77% | 10,456,200 | - | +5.53% | - | - |
| 03/26 | 774 | 779 | 768 | 777 | +1.17% | 17,889,200 | - | +5% | - | - |
| 03/25 | 777 | 777 | 767 | 768 | -0.13% | 19,569,500 | - | +3.92% | - | - |
| 03/24 | 768 | 774 | 765 | 769 | +0.26% | 13,086,700 | - | +4.2% | - | - |
| 03/23 | 767 | 774 | 763 | 767 | +0.13% | 15,116,500 | - | +4.21% | - | - |
| 03/19 | 768 | 772 | 762 | 766 | 0% | 19,927,900 | - | +4.36% | - | - |
| 03/18 | 778 | 783 | 765 | 766 | -1.03% | 26,795,800 | - | +4.5% | - | - |
| 03/17 | 768 | 774 | 765 | 774 | +2.52% | 16,789,800 | - | +5.74% | - | - |
| 03/16 | 763 | 769 | 754 | 755 | -1.56% | 11,009,400 | - | +3.42% | - | - |
| 03/15 | 770 | 774 | 761 | 767 | +0.39% | 15,626,100 | - | +5.36% | - | - |
| 03/12 | 755 | 766 | 750 | 764 | +2.41% | 26,038,000 | - | +5.09% | - | - |
| 03/11 | 746 | 748 | 740 | 746 | +1.36% | 9,843,000 | - | +2.61% | - | - |
| 03/10 | 735 | 748 | 734 | 736 | -0.27% | 14,855,200 | - | +1.24% | - | - |
| 03/09 | 732 | 741 | 725 | 738 | +0.68% | 21,869,200 | - | +1.37% | - | - |
| 03/08 | 724 | 733 | 721 | 733 | +4.71% | 30,129,800 | - | +0.83% | - | - |
| 03/05 | 701 | 706 | 697 | 700 | +0.86% | 13,166,300 | - | -3.71% | - | - |
| 03/04 | 702 | 705 | 692 | 694 | -1.14% | 17,594,300 | - | -4.67% | - | - |
| 03/03 | 707 | 708 | 696 | 702 | -0.43% | 19,442,500 | - | -3.7% | - | - |
| 03/02 | 703 | 710 | 696 | 705 | 0% | 16,605,000 | - | -3.42% | - | - |
| 03/01 | 705 | 711 | 698 | 705 | 0% | 15,122,100 | - | -3.69% | - | - |
| 02/26 | 705 | 710 | 695 | 705 | -0.42% | 25,470,300 | - | -3.82% | - | - |
| 02/25 | 730 | 730 | 704 | 708 | -1.67% | 22,017,500 | - | -3.8% | - | - |
| 02/24 | 726 | 733 | 718 | 720 | -3.36% | 27,455,000 | - | -2.44% | - | - |
| 02/23 | 754 | 754 | 741 | 745 | -1.19% | 12,267,500 | - | +0.68% | - | - |
| 02/22 | 746 | 757 | 745 | 754 | +2.59% | 17,932,300 | - | +1.75% | - | - |
| 02/19 | 750 | 760 | 732 | 735 | -2.13% | 18,788,400 | - | -1.08% | - | - |
| 02/18 | 752 | 757 | 748 | 751 | +0.81% | 16,015,100 | - | +0.67% | - | - |
| 02/17 | 734 | 747 | 732 | 745 | +3.19% | 17,963,700 | - | -0.4% | - | - |
| 02/16 | 720 | 723 | 713 | 722 | +0.7% | 12,275,300 | - | -3.86% | - | - |
| 02/15 | 730 | 731 | 715 | 717 | -1.65% | 15,012,800 | - | -4.91% | - | - |
| 02/12 | 745 | 748 | 723 | 729 | -1.88% | 23,137,800 | - | -3.7% | - | - |
| 02/10 | 746 | 758 | 742 | 743 | +1.64% | 39,181,400 | - | -2.24% | - | - |
| 02/09 | 714 | 733 | 710 | 731 | +2.38% | 21,472,300 | - | -4.07% | - | - |
| 02/08 | 731 | 731 | 710 | 714 | -2.59% | 20,256,300 | - | -6.79% | - | - |
| 02/05 | 734 | 742 | 725 | 733 | -3.93% | 24,134,300 | - | -4.81% | - | - |
| 02/04 | 770 | 772 | 752 | 763 | +1.06% | 31,622,900 | - | -1.29% | - | - |
| 02/03 | 761 | 764 | 752 | 755 | +1.21% | 18,771,400 | - | -2.45% | - | - |
| 02/02 | 735 | 748 | 732 | 746 | +3.47% | 19,272,700 | - | -3.87% | - | - |
| 02/01 | 731 | 736 | 713 | 721 | -2.04% | 22,868,700 | - | -7.33% | - | - |
| 01/29 | 726 | 747 | 717 | 736 | +0.55% | 33,211,700 | - | -5.52% | - | - |
| 01/28 | 727 | 750 | 723 | 732 | +2.81% | 28,778,600 | - | -6.03% | - | - |
| 01/27 | 726 | 732 | 710 | 712 | -2.06% | 20,924,700 | - | -8.6% | - | - |
| 01/26 | 743 | 748 | 726 | 727 | -1.89% | 18,478,400 | - | -6.79% | - | - |
| 01/25 | 742 | 749 | 735 | 741 | -1.2% | 18,224,800 | - | -5% | - | - |
| 01/22 | 745 | 759 | 744 | 750 | -1.96% | 21,985,700 | - | -3.85% | - | - |
| 01/21 | 750 | 775 | 750 | 765 | +0.92% | 22,267,800 | - | -1.8% | - | - |
| 01/20 | 780 | 781 | 755 | 758 | -1.3% | 20,056,400 | - | -2.45% | - | - |
| 01/19 | 780 | 782 | 762 | 768 | -1.54% | 16,076,800 | - | -0.9% | - | - |
| 01/18 | 786 | 787 | 775 | 780 | -2.62% | 18,669,700 | - | +0.91% | - | - |
| 01/15 | 808 | 808 | 798 | 801 | -0.25% | 18,246,600 | - | +3.89% | - | - |
| 01/14 | 808 | 810 | 800 | 803 | +0.37% | 13,620,900 | - | +4.42% | - | - |
| 01/13 | 808 | 812 | 798 | 800 | -2.79% | 29,523,400 | - | +4.44% | - | - |
| 01/12 | 801 | 824 | 796 | 823 | +1.98% | 22,314,800 | - | +8.01% | - | - |
| 01/08 | 801 | 814 | 799 | 807 | +2.15% | 22,331,400 | - | +6.75% | - | - |
| 01/07 | 806 | 808 | 786 | 790 | -1.13% | 15,702,200 | - | +5.47% | - | - |
| 01/06 | 800 | 807 | 790 | 799 | -0.5% | 16,298,100 | - | +7.54% | - | - |
| 01/05 | 822 | 824 | 801 | 803 | -1.59% | 17,689,700 | - | +9.25% | - | - |
| 01/04 | 813 | 819 | 805 | 816 | +0.74% | 14,071,900 | - | +12.09% | - | - |
| 2009 |
| 12/30 | 820 | 826 | 810 | 810 | -0.37% | 26,901,500 | - | +12.34% | - | - |
| 12/29 | 798 | 813 | 796 | 813 | +1.63% | 19,608,500 | - | +14.03% | - | - |
| 12/28 | 786 | 809 | 785 | 800 | +1.65% | 15,265,200 | - | +13.48% | - | - |
| 12/25 | 795 | 795 | 785 | 787 | -1.13% | 11,242,600 | - | +12.59% | - | - |
| 12/24 | 779 | 804 | 774 | 796 | +3.51% | 38,418,100 | - | +14.86% | - | - |
| 12/22 | 740 | 771 | 738 | 769 | +6.07% | 32,519,300 | - | +11.94% | - | - |
| 12/21 | 731 | 735 | 725 | 725 | -0.14% | 7,052,300 | - | +6.15% | - | - |
| 12/18 | 730 | 736 | 716 | 726 | -1.49% | 16,809,000 | - | +6.76% | - | - |
| 12/17 | 746 | 756 | 733 | 737 | -0.41% | 24,317,200 | - | +8.86% | - | - |
| 12/16 | 739 | 743 | 736 | 740 | +2.07% | 13,459,800 | - | +9.79% | - | - |
| 12/15 | 725 | 731 | 720 | 725 | -1.09% | 10,384,100 | - | +8.05% | - | - |
| 12/14 | 733 | 742 | 713 | 733 | +0.69% | 15,717,000 | - | +9.9% | - | - |
| 12/11 | 711 | 728 | 709 | 728 | +3.85% | 23,685,100 | - | +9.64% | - | - |
| 12/10 | 707 | 715 | 696 | 701 | -1.41% | 15,778,600 | - | +5.89% | - | - |
| 12/09 | 716 | 719 | 703 | 711 | -3.4% | 22,578,500 | - | +7.73% | - | - |
| 12/08 | 733 | 742 | 726 | 736 | -0.94% | 17,855,200 | - | +11.85% | - | - |
| 12/07 | 737 | 747 | 735 | 743 | +2.06% | 27,273,200 | - | +13.44% | - | - |
| 12/04 | 707 | 728 | 697 | 728 | +3.12% | 36,009,600 | - | +11.83% | - | - |
| 12/03 | 685 | 706 | 684 | 706 | +6.81% | 32,246,900 | - | +8.95% | - | - |
| 12/02 | 655 | 666 | 646 | 661 | +2.48% | 24,598,600 | - | +2.16% | - | - |
| 12/01 | 616 | 647 | 608 | 645 | +3.04% | 21,080,400 | - | -0.31% | - | - |
| 11/30 | 618 | 633 | 616 | 626 | +3.47% | 17,007,900 | - | -3.4% | - | - |
| 11/27 | 620 | 620 | 602 | 605 | -4.57% | 21,896,700 | - | -6.78% | - | - |
| 11/26 | 627 | 639 | 622 | 634 | -0.47% | 15,823,100 | - | -2.61% | - | - |
| 11/25 | 621 | 640 | 618 | 637 | +3.92% | 21,640,500 | - | -2.45% | - | - |
| 11/24 | 626 | 627 | 606 | 613 | -1.29% | 14,488,100 | - | -6.27% | - | - |
| 11/20 | 624 | 627 | 609 | 621 | -2.82% | 16,769,700 | - | -5.48% | - | - |
| 11/19 | 640 | 648 | 629 | 639 | -0.62% | 22,350,100 | - | -3.03% | - | - |
| 11/18 | 647 | 651 | 637 | 643 | -0.77% | 15,792,300 | - | -2.58% | - | - |
| 11/17 | 655 | 659 | 644 | 648 | -0.92% | 11,710,200 | - | -2.11% | - | - |
| 11/16 | 657 | 660 | 644 | 654 | -1.06% | 11,203,300 | - | -1.36% | - | - |
| 11/13 | 666 | 670 | 653 | 661 | -0.15% | 11,869,500 | - | -0.3% | - | - |
| 11/12 | 658 | 671 | 658 | 662 | +1.38% | 12,532,700 | - | 0% | - | - |
| 11/11 | 656 | 671 | 650 | 653 | 0% | 14,313,200 | - | -1.06% | - | - |
| 11/10 | 647 | 664 | 644 | 653 | +1.71% | 21,347,900 | - | -0.76% | - | - |
| 11/09 | 651 | 652 | 635 | 642 | -2.28% | 22,496,200 | - | -1.98% | - | - |
| 11/06 | 673 | 674 | 657 | 657 | -0.9% | 14,563,900 | - | +0.46% | - | - |
| 11/05 | 684 | 686 | 661 | 663 | +0.3% | 30,085,400 | - | +1.69% | - | - |
| 11/04 | 655 | 667 | 651 | 661 | +1.69% | 21,744,100 | - | +1.85% | - | - |
| 11/02 | 646 | 655 | 644 | 650 | -3.27% | 13,375,800 | - | +0.62% | - | - |
