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 | 584 | 587 | 578 | 581 | 0% | 8,451,000 | 1兆97億 | +4.68% | 10.59 | 1.35 |
| 03/30 | 574 | 582 | 571 | 581 | +1.75% | 9,707,000 | - | +5.06% | - | - |
| 03/29 | 561 | 571 | 561 | 571 | +0.71% | 4,353,000 | - | +3.63% | - | - |
| 03/26 | 568 | 568 | 561 | 567 | +0.18% | 6,551,000 | - | +3.28% | - | - |
| 03/25 | 576 | 577 | 565 | 566 | -1.22% | 8,837,000 | - | +3.28% | - | - |
| 03/24 | 566 | 574 | 565 | 573 | +1.96% | 8,265,000 | - | +4.95% | - | - |
| 03/23 | 569 | 571 | 562 | 562 | -1.06% | 5,966,000 | - | +3.31% | - | - |
| 03/19 | 569 | 570 | 565 | 568 | +0.18% | 5,847,000 | - | +4.8% | - | - |
| 03/18 | 565 | 570 | 563 | 567 | +0.18% | 8,022,000 | - | +4.81% | - | - |
| 03/17 | 566 | 568 | 560 | 566 | +1.07% | 7,712,000 | - | +5.2% | - | - |
| 03/16 | 562 | 564 | 559 | 560 | -1.06% | 4,780,000 | - | +4.48% | - | - |
| 03/15 | 570 | 573 | 564 | 566 | +0.18% | 6,086,000 | - | +5.99% | - | - |
| 03/12 | 568 | 568 | 560 | 565 | +0.89% | 10,515,000 | - | +6.4% | - | - |
| 03/11 | 561 | 567 | 555 | 560 | +1.08% | 9,993,000 | - | +5.86% | - | - |
| 03/10 | 560 | 562 | 554 | 554 | -0.36% | 8,382,000 | - | +4.92% | - | - |
| 03/09 | 559 | 560 | 552 | 556 | -0.71% | 7,681,000 | - | +5.3% | - | - |
| 03/08 | 565 | 565 | 556 | 560 | +2.75% | 9,960,000 | - | +6.46% | - | - |
| 03/05 | 539 | 545 | 538 | 545 | +2.44% | 8,505,000 | - | +4.01% | - | - |
| 03/04 | 539 | 543 | 532 | 532 | -1.12% | 10,001,000 | - | +1.72% | - | - |
| 03/03 | 529 | 539 | 528 | 538 | +0.94% | 11,284,000 | - | +3.07% | - | - |
| 03/02 | 530 | 536 | 527 | 533 | 0% | 8,342,000 | - | +2.3% | - | - |
| 03/01 | 531 | 537 | 528 | 533 | +0.38% | 7,882,000 | - | +2.3% | - | - |
| 02/26 | 519 | 532 | 518 | 531 | +2.31% | 11,230,000 | - | +1.92% | - | - |
| 02/25 | 525 | 528 | 515 | 519 | -0.57% | 9,882,000 | - | -0.38% | - | - |
| 02/24 | 522 | 526 | 518 | 522 | -1.51% | 10,113,000 | - | 0% | - | - |
| 02/23 | 530 | 533 | 527 | 530 | -1.12% | 8,406,000 | - | +1.15% | - | - |
| 02/22 | 530 | 539 | 529 | 536 | +3.88% | 8,895,000 | - | +2.1% | - | - |
| 02/19 | 533 | 535 | 515 | 516 | -2.82% | 9,549,000 | - | -1.9% | - | - |
| 02/18 | 539 | 539 | 529 | 531 | -0.93% | 9,056,000 | - | +0.57% | - | - |
| 02/17 | 529 | 538 | 529 | 536 | +3.08% | 14,642,000 | - | +1.52% | - | - |
| 02/16 | 516 | 523 | 512 | 520 | +1.56% | 9,384,000 | - | -1.52% | - | - |
| 02/15 | 523 | 527 | 512 | 512 | -2.48% | 7,073,000 | - | -3.21% | - | - |
| 02/12 | 517 | 528 | 513 | 525 | +3.96% | 16,755,000 | - | -0.94% | - | - |
| 02/10 | 515 | 519 | 505 | 505 | -0.98% | 9,688,000 | - | -4.9% | - | - |
| 02/09 | 503 | 513 | 497 | 510 | +1.39% | 11,869,000 | - | -4.14% | - | - |
| 02/08 | 508 | 511 | 503 | 503 | -0.4% | 7,664,000 | - | -5.63% | - | - |
| 02/05 | 499 | 510 | 498 | 505 | -3.63% | 13,484,000 | - | -5.25% | - | - |
| 02/04 | 532 | 536 | 519 | 524 | -2.24% | 10,523,000 | - | -1.69% | - | - |
| 02/03 | 545 | 546 | 530 | 536 | +0.75% | 13,625,000 | - | +0.56% | - | - |
| 02/02 | 521 | 534 | 518 | 532 | +4.11% | 13,431,000 | - | 0% | - | - |
| 02/01 | 521 | 524 | 510 | 511 | -3.04% | 17,404,000 | - | -3.77% | - | - |
| 01/29 | 512 | 529 | 508 | 527 | +1.93% | 20,479,000 | - | -0.57% | - | - |
| 01/28 | 514 | 524 | 512 | 517 | +1.97% | 11,589,000 | - | -2.27% | - | - |
| 01/27 | 520 | 524 | 507 | 507 | -1.17% | 12,966,000 | - | -3.98% | - | - |
| 01/26 | 522 | 533 | 513 | 513 | -2.47% | 13,179,000 | - | -2.84% | - | - |
| 01/25 | 518 | 529 | 515 | 526 | +0.19% | 9,031,000 | - | -0.19% | - | - |
| 01/22 | 525 | 529 | 520 | 525 | -3.67% | 20,787,000 | - | 0% | - | - |
| 01/21 | 542 | 550 | 533 | 545 | -0.37% | 11,268,000 | - | +4.01% | - | - |
| 01/20 | 564 | 570 | 545 | 547 | -1.26% | 15,094,000 | - | +4.99% | - | - |
| 01/19 | 556 | 562 | 551 | 554 | -0.18% | 12,061,000 | - | +6.95% | - | - |
| 01/18 | 560 | 562 | 553 | 555 | -1.6% | 10,791,000 | - | +7.77% | - | - |
| 01/15 | 565 | 567 | 555 | 564 | +0.53% | 14,090,000 | - | +10.16% | - | - |
| 01/14 | 542 | 565 | 540 | 561 | +4.47% | 19,742,000 | - | +10.22% | - | - |
| 01/13 | 541 | 549 | 537 | 537 | -1.83% | 8,835,000 | - | +6.13% | - | - |
| 01/12 | 542 | 549 | 539 | 547 | +1.48% | 13,057,000 | - | +8.53% | - | - |
| 01/08 | 540 | 544 | 534 | 539 | +0.37% | 11,731,000 | - | +7.58% | - | - |
| 01/07 | 542 | 547 | 533 | 537 | -0.37% | 14,311,000 | - | +7.83% | - | - |
| 01/06 | 545 | 548 | 539 | 539 | -0.19% | 15,585,000 | - | +9.11% | - | - |
| 01/05 | 537 | 546 | 537 | 540 | +2.66% | 20,869,000 | - | +10.2% | - | - |
| 01/04 | 520 | 527 | 518 | 526 | +2.94% | 8,884,000 | - | +8.01% | - | - |
| 2009 |
| 12/30 | 518 | 527 | 511 | 511 | -1.16% | 11,534,000 | - | +5.58% | - | - |
| 12/29 | 516 | 520 | 514 | 517 | -0.39% | 11,096,000 | - | +7.26% | - | - |
| 12/28 | 504 | 519 | 501 | 519 | +3.59% | 16,490,000 | - | +8.35% | - | - |
| 12/25 | 507 | 508 | 501 | 501 | -0.79% | 5,797,000 | - | +5.25% | - | - |
| 12/24 | 504 | 507 | 501 | 505 | +2.02% | 14,370,000 | - | +6.32% | - | - |
| 12/22 | 492 | 497 | 489 | 495 | +1.02% | 10,752,000 | - | +4.65% | - | - |
| 12/21 | 498 | 501 | 490 | 490 | -1.41% | 8,906,000 | - | +3.81% | - | - |
| 12/18 | 501 | 506 | 495 | 497 | -1.58% | 15,306,000 | - | +5.52% | - | - |
| 12/17 | 497 | 509 | 496 | 505 | +2.23% | 24,695,000 | - | +7.45% | - | - |
| 12/16 | 489 | 494 | 484 | 494 | +2.07% | 12,509,000 | - | +5.33% | - | - |
| 12/15 | 484 | 488 | 482 | 484 | -0.62% | 7,123,000 | - | +3.42% | - | - |
| 12/14 | 485 | 488 | 479 | 487 | +1.46% | 11,456,000 | - | +4.28% | - | - |
| 12/11 | 470 | 481 | 468 | 480 | +2.35% | 16,265,000 | - | +3% | - | - |
| 12/10 | 467 | 477 | 465 | 469 | -0.42% | 12,472,000 | - | +1.08% | - | - |
| 12/09 | 480 | 480 | 470 | 471 | -2.89% | 11,124,000 | - | +1.51% | - | - |
| 12/08 | 480 | 489 | 477 | 485 | -1.02% | 10,731,000 | - | +4.75% | - | - |
| 12/07 | 495 | 498 | 488 | 490 | -0.41% | 13,028,000 | - | +6.06% | - | - |
| 12/04 | 485 | 493 | 482 | 492 | +1.86% | 17,210,000 | - | +6.96% | - | - |
| 12/03 | 470 | 483 | 470 | 483 | +4.09% | 15,351,000 | - | +5.46% | - | - |
| 12/02 | 451 | 467 | 450 | 464 | +0.65% | 11,577,000 | - | +1.31% | - | - |
| 12/01 | 451 | 461 | 440 | 461 | +1.1% | 15,180,000 | - | +0.66% | - | - |
| 11/30 | 444 | 458 | 444 | 456 | +5.07% | 12,206,000 | - | -0.65% | - | - |
| 11/27 | 449 | 451 | 434 | 434 | -6.06% | 16,266,000 | - | -5.65% | - | - |
| 11/26 | 455 | 467 | 453 | 462 | +1.54% | 11,579,000 | - | 0% | - | - |
| 11/25 | 449 | 456 | 445 | 455 | +1.11% | 8,843,000 | - | -1.73% | - | - |
| 11/24 | 456 | 460 | 449 | 450 | -0.22% | 10,265,000 | - | -2.81% | - | - |
| 11/20 | 444 | 455 | 444 | 451 | +0.45% | 8,987,000 | - | -2.8% | - | - |
| 11/19 | 455 | 457 | 446 | 449 | -1.54% | 9,815,000 | - | -3.44% | - | - |
| 11/18 | 460 | 461 | 447 | 456 | -2.15% | 14,585,000 | - | -1.94% | - | - |
| 11/17 | 475 | 477 | 466 | 466 | -0.85% | 9,502,000 | - | 0% | - | - |
| 11/16 | 473 | 476 | 466 | 470 | +0.43% | 8,237,000 | - | +0.86% | - | - |
| 11/13 | 478 | 480 | 467 | 468 | -2.09% | 9,872,000 | - | +0.65% | - | - |
| 11/12 | 474 | 481 | 472 | 478 | +2.14% | 12,263,000 | - | +2.8% | - | - |
| 11/11 | 465 | 474 | 464 | 468 | 0% | 11,567,000 | - | +1.08% | - | - |
| 11/10 | 461 | 474 | 461 | 468 | +2.63% | 11,764,000 | - | +1.3% | - | - |
| 11/09 | 456 | 462 | 452 | 456 | -0.22% | 6,514,000 | - | -1.08% | - | - |
| 11/06 | 458 | 461 | 454 | 457 | +1.56% | 12,942,000 | - | -0.87% | - | - |
| 11/05 | 455 | 455 | 447 | 450 | -0.88% | 9,054,000 | - | -2.39% | - | - |
| 11/04 | 443 | 456 | 441 | 454 | +3.18% | 15,804,000 | - | -1.52% | - | - |
| 11/02 | 443 | 444 | 439 | 440 | -4.35% | 11,788,000 | - | -4.35% | - | - |
