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 | 1,473 | 1,473 | 1,449 | 1,460 | +0.14% | 2,828,000 | 1兆875億 | +8.23% | 40.21 | - |
| 03/30 | 1,455 | 1,464 | 1,436 | 1,458 | -0.14% | 3,160,000 | - | +8.72% | - | - |
| 03/29 | 1,460 | 1,471 | 1,443 | 1,460 | +0.07% | 2,853,000 | - | +9.36% | - | - |
| 03/26 | 1,441 | 1,460 | 1,440 | 1,459 | +2.39% | 3,147,000 | - | +9.95% | - | - |
| 03/25 | 1,440 | 1,453 | 1,424 | 1,425 | +0.56% | 3,009,000 | - | +8.04% | - | - |
| 03/24 | 1,406 | 1,423 | 1,394 | 1,417 | +0.85% | 3,449,000 | - | +7.84% | - | - |
| 03/23 | 1,400 | 1,415 | 1,399 | 1,405 | -0.5% | 2,501,000 | - | +7.5% | - | - |
| 03/19 | 1,380 | 1,412 | 1,377 | 1,412 | +2.99% | 3,213,000 | - | +8.62% | - | - |
| 03/18 | 1,385 | 1,388 | 1,369 | 1,371 | -0.58% | 1,950,000 | - | +5.95% | - | - |
| 03/17 | 1,380 | 1,387 | 1,366 | 1,379 | +0.15% | 2,516,000 | - | +6.9% | - | - |
| 03/16 | 1,375 | 1,385 | 1,368 | 1,377 | -0.72% | 2,289,000 | - | +7.16% | - | - |
| 03/15 | 1,375 | 1,390 | 1,375 | 1,387 | +1.17% | 4,438,000 | - | +8.36% | - | - |
| 03/12 | 1,392 | 1,394 | 1,370 | 1,371 | +1.48% | 7,915,000 | - | +7.45% | - | - |
| 03/11 | 1,340 | 1,353 | 1,331 | 1,351 | +1.58% | 2,810,000 | - | +5.96% | - | - |
| 03/10 | 1,331 | 1,340 | 1,325 | 1,330 | +0.45% | 2,793,000 | - | +4.31% | - | - |
| 03/09 | 1,315 | 1,328 | 1,310 | 1,324 | +1.3% | 2,781,000 | - | +3.84% | - | - |
| 03/08 | 1,305 | 1,311 | 1,295 | 1,307 | +2.67% | 2,464,000 | - | +2.59% | - | - |
| 03/05 | 1,260 | 1,285 | 1,253 | 1,273 | +2.17% | 2,151,000 | - | -0.08% | - | - |
| 03/04 | 1,268 | 1,274 | 1,243 | 1,246 | -1.5% | 1,858,000 | - | -2.27% | - | - |
| 03/03 | 1,250 | 1,275 | 1,250 | 1,265 | -0.24% | 1,850,000 | - | -0.94% | - | - |
| 03/02 | 1,259 | 1,270 | 1,252 | 1,268 | +1.6% | 1,969,000 | - | -0.86% | - | - |
| 03/01 | 1,242 | 1,258 | 1,234 | 1,248 | +1.22% | 1,730,000 | - | -2.65% | - | - |
| 02/26 | 1,234 | 1,246 | 1,231 | 1,233 | -0.48% | 2,289,000 | - | -4.05% | - | - |
| 02/25 | 1,266 | 1,267 | 1,234 | 1,239 | -1.12% | 2,160,000 | - | -4.03% | - | - |
| 02/24 | 1,244 | 1,256 | 1,234 | 1,253 | -1.57% | 3,228,000 | - | -3.32% | - | - |
| 02/23 | 1,280 | 1,288 | 1,264 | 1,273 | -1.77% | 3,837,000 | - | -2.15% | - | - |
| 02/22 | 1,290 | 1,318 | 1,290 | 1,296 | +3.35% | 2,674,000 | - | -0.84% | - | - |
| 02/19 | 1,295 | 1,301 | 1,253 | 1,254 | -2.18% | 2,586,000 | - | -4.42% | - | - |
| 02/18 | 1,287 | 1,295 | 1,275 | 1,282 | +0.16% | 2,012,000 | - | -2.73% | - | - |
| 02/17 | 1,268 | 1,285 | 1,263 | 1,280 | +2.65% | 2,066,000 | - | -3.18% | - | - |
| 02/16 | 1,242 | 1,252 | 1,236 | 1,247 | +1.05% | 1,327,000 | - | -5.96% | - | - |
| 02/15 | 1,270 | 1,280 | 1,231 | 1,234 | -2.76% | 2,593,000 | - | -7.36% | - | - |
| 02/12 | 1,278 | 1,278 | 1,251 | 1,269 | +1.36% | 2,351,000 | - | -5.01% | - | - |
| 02/10 | 1,266 | 1,274 | 1,243 | 1,252 | -1.11% | 2,616,000 | - | -6.5% | - | - |
| 02/09 | 1,255 | 1,275 | 1,247 | 1,266 | +0.4% | 2,221,000 | - | -5.73% | - | - |
| 02/08 | 1,261 | 1,280 | 1,256 | 1,261 | -1.71% | 1,932,000 | - | -6.25% | - | - |
| 02/05 | 1,300 | 1,312 | 1,283 | 1,283 | -3.97% | 2,340,000 | - | -4.75% | - | - |
| 02/04 | 1,366 | 1,372 | 1,329 | 1,336 | -0.96% | 2,265,000 | - | -0.96% | - | - |
| 02/03 | 1,330 | 1,360 | 1,330 | 1,349 | +1.66% | 3,806,000 | - | +0.07% | - | - |
| 02/02 | 1,331 | 1,339 | 1,315 | 1,327 | +1.22% | 2,614,000 | - | -1.41% | - | - |
| 02/01 | 1,324 | 1,324 | 1,290 | 1,311 | +1.31% | 3,614,000 | - | -2.6% | - | - |
| 01/29 | 1,290 | 1,317 | 1,289 | 1,294 | -1.75% | 2,419,000 | - | -3.79% | - | - |
| 01/28 | 1,300 | 1,333 | 1,290 | 1,317 | +2.81% | 2,477,000 | - | -1.86% | - | - |
| 01/27 | 1,321 | 1,321 | 1,280 | 1,281 | -3.03% | 1,865,000 | - | -4.26% | - | - |
| 01/26 | 1,330 | 1,356 | 1,319 | 1,321 | -2.08% | 2,566,000 | - | -1.12% | - | - |
| 01/25 | 1,327 | 1,352 | 1,313 | 1,349 | +1.73% | 2,947,000 | - | +1.35% | - | - |
| 01/22 | 1,330 | 1,345 | 1,314 | 1,326 | -4.19% | 4,738,000 | - | +0.08% | - | - |
| 01/21 | 1,356 | 1,389 | 1,348 | 1,384 | +1.62% | 3,327,000 | - | +4.69% | - | - |
| 01/20 | 1,400 | 1,401 | 1,358 | 1,362 | -1.23% | 1,761,000 | - | +3.57% | - | - |
| 01/19 | 1,401 | 1,404 | 1,377 | 1,379 | -2.34% | 1,877,000 | - | +5.43% | - | - |
| 01/18 | 1,418 | 1,423 | 1,401 | 1,412 | -0.84% | 2,367,000 | - | +8.45% | - | - |
| 01/15 | 1,423 | 1,439 | 1,416 | 1,424 | +0.71% | 2,927,000 | - | +9.96% | - | - |
| 01/14 | 1,401 | 1,418 | 1,381 | 1,414 | +2.54% | 3,752,000 | - | +9.78% | - | - |
| 01/13 | 1,365 | 1,395 | 1,361 | 1,379 | +0.58% | 3,051,000 | - | +7.73% | - | - |
| 01/12 | 1,400 | 1,404 | 1,361 | 1,371 | -1.37% | 3,705,000 | - | +7.7% | - | - |
| 01/08 | 1,375 | 1,394 | 1,362 | 1,390 | +3.04% | 5,044,000 | - | +9.88% | - | - |
| 01/07 | 1,340 | 1,355 | 1,333 | 1,349 | +0.3% | 2,309,000 | - | +7.49% | - | - |
| 01/06 | 1,336 | 1,349 | 1,320 | 1,345 | +0.52% | 1,774,000 | - | +7.86% | - | - |
| 01/05 | 1,345 | 1,348 | 1,331 | 1,338 | +1.06% | 2,881,000 | - | +8.08% | - | - |
| 01/04 | 1,310 | 1,329 | 1,306 | 1,324 | +0.76% | 1,254,000 | - | +7.55% | - | - |
| 2009 |
| 12/30 | 1,325 | 1,336 | 1,312 | 1,314 | -0.3% | 2,083,000 | - | +7.27% | - | - |
| 12/29 | 1,325 | 1,326 | 1,307 | 1,318 | -0.15% | 2,167,000 | - | +8.12% | - | - |
| 12/28 | 1,323 | 1,341 | 1,317 | 1,320 | +0.76% | 2,482,000 | - | +8.73% | - | - |
| 12/25 | 1,332 | 1,332 | 1,307 | 1,310 | -0.15% | 2,002,000 | - | +8.53% | - | - |
| 12/24 | 1,273 | 1,314 | 1,272 | 1,312 | +2.5% | 3,613,000 | - | +9.15% | - | - |
| 12/22 | 1,246 | 1,282 | 1,245 | 1,280 | +3.81% | 3,033,000 | - | +6.93% | - | - |
| 12/21 | 1,240 | 1,245 | 1,233 | 1,233 | +0.74% | 1,939,000 | - | +3.27% | - | - |
| 12/18 | 1,203 | 1,226 | 1,200 | 1,224 | +1.07% | 2,088,000 | - | +2.6% | - | - |
| 12/17 | 1,216 | 1,231 | 1,210 | 1,211 | -0.08% | 2,302,000 | - | +1.51% | - | - |
| 12/16 | 1,217 | 1,229 | 1,200 | 1,212 | +0.83% | 2,692,000 | - | +1.42% | - | - |
| 12/15 | 1,200 | 1,209 | 1,192 | 1,202 | -2.36% | 2,985,000 | - | +0.59% | - | - |
| 12/14 | 1,234 | 1,236 | 1,212 | 1,231 | +1.4% | 2,349,000 | - | +2.93% | - | - |
| 12/11 | 1,197 | 1,219 | 1,191 | 1,214 | +1.59% | 6,150,000 | - | +1.59% | - | - |
| 12/10 | 1,201 | 1,217 | 1,183 | 1,195 | -1.89% | 2,331,000 | - | -0.08% | - | - |
| 12/09 | 1,221 | 1,228 | 1,214 | 1,218 | -1.85% | 1,740,000 | - | +1.75% | - | - |
| 12/08 | 1,235 | 1,244 | 1,230 | 1,241 | -0.24% | 1,438,000 | - | +3.68% | - | - |
| 12/07 | 1,249 | 1,257 | 1,238 | 1,244 | +1.63% | 2,061,000 | - | +3.84% | - | - |
| 12/04 | 1,217 | 1,235 | 1,199 | 1,224 | +0.66% | 3,714,000 | - | +2.17% | - | - |
| 12/03 | 1,166 | 1,216 | 1,162 | 1,216 | +5.37% | 3,016,000 | - | +1.5% | - | - |
| 12/02 | 1,118 | 1,159 | 1,118 | 1,154 | +0.17% | 3,376,000 | - | -3.75% | - | - |
| 12/01 | 1,128 | 1,152 | 1,104 | 1,152 | +0.09% | 5,372,000 | - | -4.32% | - | - |
| 11/30 | 1,123 | 1,154 | 1,115 | 1,151 | +2.77% | 3,332,000 | - | -4.64% | - | - |
| 11/27 | 1,139 | 1,148 | 1,116 | 1,120 | -2.61% | 2,857,000 | - | -7.44% | - | - |
| 11/26 | 1,148 | 1,171 | 1,148 | 1,150 | -1.79% | 1,832,000 | - | -5.43% | - | - |
| 11/25 | 1,183 | 1,186 | 1,156 | 1,171 | -0.93% | 2,675,000 | - | -4.02% | - | - |
| 11/24 | 1,156 | 1,184 | 1,148 | 1,182 | +0.51% | 3,257,000 | - | -3.35% | - | - |
| 11/20 | 1,147 | 1,176 | 1,143 | 1,176 | +1.55% | 2,368,000 | - | -4.16% | - | - |
| 11/19 | 1,188 | 1,188 | 1,148 | 1,158 | -2.53% | 2,547,000 | - | -5.85% | - | - |
| 11/18 | 1,168 | 1,189 | 1,151 | 1,188 | +0.34% | 3,105,000 | - | -3.65% | - | - |
| 11/17 | 1,210 | 1,214 | 1,181 | 1,184 | -1.5% | 2,709,000 | - | -4.21% | - | - |
| 11/16 | 1,210 | 1,210 | 1,190 | 1,202 | -1.07% | 1,609,000 | - | -2.91% | - | - |
| 11/13 | 1,212 | 1,224 | 1,202 | 1,215 | -0.74% | 2,192,000 | - | -1.94% | - | - |
| 11/12 | 1,241 | 1,243 | 1,217 | 1,224 | -1.29% | 1,443,000 | - | -1.21% | - | - |
| 11/11 | 1,234 | 1,248 | 1,223 | 1,240 | +1.97% | 3,095,000 | - | +0.16% | - | - |
| 11/10 | 1,240 | 1,243 | 1,216 | 1,216 | -0.49% | 1,614,000 | - | -1.7% | - | - |
| 11/09 | 1,223 | 1,240 | 1,206 | 1,222 | +0.08% | 2,322,000 | - | -1.21% | - | - |
| 11/06 | 1,229 | 1,252 | 1,214 | 1,221 | -0.41% | 3,474,000 | - | -1.37% | - | - |
| 11/05 | 1,215 | 1,231 | 1,200 | 1,226 | +0.25% | 3,023,000 | - | -1.29% | - | - |
| 11/04 | 1,220 | 1,228 | 1,214 | 1,223 | +0.25% | 3,187,000 | - | -1.77% | - | - |
| 11/02 | 1,220 | 1,225 | 1,211 | 1,220 | -3.86% | 3,109,000 | - | -2.17% | - | - |
