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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 788 | 795 | 781 | 786 | +0.45% | 24,809,000 | 2兆8736億 | +5.29% | 19.19 | 1.29 |
| 03/30 | 774 | 783 | 771 | 782 | +2.36% | 32,511,200 | - | +5.25% | - | - |
| 03/29 | 771 | 773 | 761 | 764 | -1.36% | 20,882,400 | - | +3.24% | - | - |
| 03/26 | 771 | 777 | 767 | 775 | +1.18% | 15,718,000 | - | +5.23% | - | - |
| 03/25 | 770 | 771 | 759 | 766 | -0.07% | 14,905,000 | - | +4.43% | - | - |
| 03/24 | 766 | 771 | 765 | 766 | +0.46% | 14,922,400 | - | +4.79% | - | - |
| 03/23 | 769 | 771 | 762 | 763 | -0.78% | 11,043,600 | - | +4.88% | - | - |
| 03/19 | 764 | 769 | 762 | 769 | +1.52% | 16,052,600 | - | +6.29% | - | - |
| 03/18 | 761 | 771 | 756 | 757 | -0.2% | 17,488,800 | - | +5.29% | - | - |
| 03/17 | 765 | 767 | 751 | 759 | -0.13% | 30,232,800 | - | +6.23% | - | - |
| 03/16 | 761 | 765 | 758 | 760 | -1.24% | 16,619,000 | - | +6.97% | - | - |
| 03/15 | 780 | 781 | 766 | 769 | -0.97% | 14,802,600 | - | +9.08% | - | - |
| 03/12 | 785 | 785 | 771 | 777 | +0.52% | 27,730,600 | - | +10.93% | - | - |
| 03/11 | 771 | 780 | 761 | 773 | +2.73% | 34,427,600 | - | +10.99% | - | - |
| 03/10 | 753 | 760 | 751 | 752 | 0% | 17,406,400 | - | +8.67% | - | - |
| 03/09 | 744 | 757 | 741 | 752 | -0.33% | 19,126,000 | - | +8.99% | - | - |
| 03/08 | 750 | 755 | 744 | 755 | +3.85% | 25,190,400 | - | +10.15% | - | - |
| 03/05 | 728 | 734 | 725 | 727 | +1.47% | 19,517,600 | - | +6.52% | - | - |
| 03/04 | 732 | 734 | 715 | 716 | -1.92% | 25,475,000 | - | +5.29% | - | - |
| 03/03 | 712 | 730 | 710 | 730 | +2.6% | 27,567,000 | - | +7.83% | - | - |
| 03/02 | 712 | 714 | 703 | 712 | +1.07% | 19,305,200 | - | +5.41% | - | - |
| 03/01 | 698 | 708 | 692 | 704 | +2.1% | 16,492,600 | - | +4.3% | - | - |
| 02/26 | 682 | 694 | 681 | 690 | +1.4% | 18,195,600 | - | +2.3% | - | - |
| 02/25 | 688 | 689 | 677 | 680 | 0% | 17,436,600 | - | +0.74% | - | - |
| 02/24 | 686 | 689 | 679 | 680 | -2.86% | 22,254,200 | - | +0.44% | - | - |
| 02/23 | 695 | 702 | 691 | 700 | -0.36% | 13,326,800 | - | +3.09% | - | - |
| 02/22 | 699 | 704 | 696 | 703 | +3.92% | 19,022,000 | - | +3.16% | - | - |
| 02/19 | 699 | 702 | 674 | 676 | -3.15% | 22,934,400 | - | -1.02% | - | - |
| 02/18 | 704 | 708 | 695 | 698 | -0.5% | 18,393,000 | - | +1.9% | - | - |
| 02/17 | 689 | 702 | 687 | 702 | +4.86% | 31,206,000 | - | +2.41% | - | - |
| 02/16 | 661 | 677 | 660 | 669 | +1.29% | 19,273,400 | - | -2.48% | - | - |
| 02/15 | 671 | 677 | 657 | 661 | -2.15% | 15,746,000 | - | -4% | - | - |
| 02/12 | 661 | 676 | 655 | 675 | +5.55% | 30,510,000 | - | -2.03% | - | - |
| 02/10 | 654 | 659 | 639 | 640 | -1.08% | 20,701,600 | - | -7.32% | - | - |
| 02/09 | 640 | 649 | 635 | 647 | +1.02% | 20,200,400 | - | -6.58% | - | - |
| 02/08 | 644 | 652 | 637 | 640 | -0.85% | 17,782,600 | - | -7.65% | - | - |
| 02/05 | 640 | 648 | 639 | 646 | -4.58% | 30,829,800 | - | -6.85% | - | - |
| 02/04 | 680 | 681 | 661 | 677 | -0.37% | 18,168,200 | - | -2.52% | - | - |
| 02/03 | 700 | 701 | 675 | 679 | -0.73% | 21,904,400 | - | -2.02% | - | - |
| 02/02 | 667 | 692 | 663 | 684 | +5.8% | 40,640,200 | - | -1.16% | - | - |
| 02/01 | 654 | 658 | 637 | 647 | -2.93% | 28,028,800 | - | -6.44% | - | - |
| 01/29 | 671 | 676 | 658 | 666 | -0.75% | 18,442,800 | - | -3.48% | - | - |
| 01/28 | 675 | 682 | 666 | 671 | +0.9% | 15,378,800 | - | -2.47% | - | - |
| 01/27 | 690 | 692 | 664 | 665 | -1.48% | 22,574,800 | - | -3.06% | - | - |
| 01/26 | 690 | 706 | 673 | 675 | -2.6% | 26,786,200 | - | -1.46% | - | - |
| 01/25 | 684 | 696 | 681 | 693 | -0.57% | 14,082,000 | - | +1.32% | - | - |
| 01/22 | 694 | 700 | 689 | 697 | -2.92% | 23,341,400 | - | +2.35% | - | - |
| 01/21 | 706 | 724 | 701 | 718 | -0.14% | 25,502,400 | - | +5.74% | - | - |
| 01/20 | 746 | 751 | 715 | 719 | -2.04% | 18,715,400 | - | +6.52% | - | - |
| 01/19 | 738 | 748 | 734 | 734 | -1.21% | 14,471,200 | - | +9.39% | - | - |
| 01/18 | 748 | 749 | 735 | 743 | -0.93% | 19,849,400 | - | +11.56% | - | - |
| 01/15 | 750 | 752 | 739 | 750 | +2.53% | 29,451,200 | - | +13.29% | - | - |
| 01/14 | 710 | 733 | 706 | 732 | +4.28% | 21,343,400 | - | +11.17% | - | - |
| 01/13 | 715 | 725 | 701 | 702 | -3.71% | 23,729,600 | - | +7.26% | - | - |
| 01/12 | 719 | 737 | 716 | 729 | +2.97% | 28,107,000 | - | +11.9% | - | - |
| 01/08 | 705 | 710 | 697 | 708 | +1.36% | 18,509,000 | - | +9.52% | - | - |
| 01/07 | 700 | 713 | 690 | 698 | +0.14% | 24,459,200 | - | +8.89% | - | - |
| 01/06 | 700 | 702 | 692 | 697 | +1.53% | 18,949,200 | - | +9.59% | - | - |
| 01/05 | 683 | 702 | 683 | 687 | +2.85% | 37,542,400 | - | +8.97% | - | - |
| 01/04 | 661 | 671 | 659 | 668 | +1.83% | 10,271,000 | - | +6.63% | - | - |
| 2009 |
| 12/30 | 670 | 675 | 655 | 656 | -1.35% | 18,083,400 | - | +5.39% | - | - |
| 12/29 | 655 | 668 | 653 | 665 | +2.07% | 26,928,000 | - | +7.35% | - | - |
| 12/28 | 650 | 656 | 646 | 651 | +0.77% | 10,158,000 | - | +5.85% | - | - |
| 12/25 | 653 | 655 | 644 | 646 | -1% | 8,349,000 | - | +5.56% | - | - |
| 12/24 | 640 | 654 | 640 | 653 | +3.33% | 23,958,200 | - | +7.14% | - | - |
| 12/22 | 632 | 635 | 629 | 632 | +1.36% | 12,533,600 | - | +4.21% | - | - |
| 12/21 | 626 | 630 | 621 | 623 | 0% | 11,453,400 | - | +3.15% | - | - |
| 12/18 | 637 | 638 | 622 | 623 | -2.5% | 14,530,400 | - | +3.32% | - | - |
| 12/17 | 635 | 645 | 634 | 639 | +1.35% | 20,061,000 | - | +6.15% | - | - |
| 12/16 | 634 | 638 | 626 | 631 | 0% | 15,083,200 | - | +5.08% | - | - |
| 12/15 | 629 | 635 | 628 | 631 | -0.47% | 10,155,200 | - | +5.26% | - | - |
| 12/14 | 642 | 645 | 627 | 634 | +0.32% | 20,470,200 | - | +6.11% | - | - |
| 12/11 | 620 | 634 | 616 | 632 | +4.04% | 31,323,200 | - | +6.13% | - | - |
| 12/10 | 613 | 625 | 603 | 607 | -1.62% | 22,155,000 | - | +2.36% | - | - |
| 12/09 | 618 | 621 | 610 | 617 | -3.29% | 30,448,200 | - | +4.05% | - | - |
| 12/08 | 639 | 642 | 633 | 638 | -1.62% | 21,657,600 | - | +7.77% | - | - |
| 12/07 | 647 | 659 | 644 | 649 | +1.25% | 34,680,200 | - | +9.73% | - | - |
| 12/04 | 634 | 643 | 627 | 641 | +1.99% | 37,728,200 | - | +8.74% | - | - |
| 12/03 | 610 | 631 | 608 | 628 | +5.72% | 36,127,200 | - | +6.98% | - | - |
| 12/02 | 576 | 597 | 574 | 594 | +2.15% | 24,165,200 | - | +1.19% | - | - |
| 12/01 | 562 | 582 | 556 | 582 | +1.66% | 24,233,600 | - | -1.27% | - | - |
| 11/30 | 563 | 574 | 559 | 572 | +3.53% | 19,359,800 | - | -3.38% | - | - |
| 11/27 | 566 | 568 | 551 | 553 | -5.39% | 25,340,200 | - | -7.3% | - | - |
| 11/26 | 573 | 592 | 571 | 584 | +0.69% | 19,081,800 | - | -2.5% | - | - |
| 11/25 | 559 | 581 | 555 | 580 | +1.93% | 21,864,400 | - | -3.65% | - | - |
| 11/24 | 568 | 577 | 568 | 569 | 0% | 20,200,400 | - | -5.79% | - | - |
| 11/20 | 565 | 574 | 562 | 569 | -0.61% | 15,153,800 | - | -6.11% | - | - |
| 11/19 | 576 | 582 | 567 | 573 | -0.61% | 20,100,200 | - | -5.99% | - | - |
| 11/18 | 576 | 579 | 567 | 576 | -1.37% | 21,253,800 | - | -5.57% | - | - |
| 11/17 | 591 | 594 | 581 | 584 | +0.26% | 12,839,200 | - | -4.42% | - | - |
| 11/16 | 594 | 597 | 580 | 583 | -1.6% | 15,423,800 | - | -4.66% | - | - |
| 11/13 | 595 | 608 | 590 | 592 | -1.09% | 18,140,600 | - | -3.27% | - | - |
| 11/12 | 594 | 609 | 594 | 599 | +1.53% | 15,983,000 | - | -2.21% | - | - |
| 11/11 | 588 | 596 | 587 | 590 | -0.34% | 11,388,800 | - | -3.36% | - | - |
| 11/10 | 594 | 604 | 591 | 592 | +1.28% | 18,019,400 | - | -2.71% | - | - |
| 11/09 | 584 | 593 | 578 | 584 | -0.09% | 11,941,000 | - | -3.79% | - | - |
| 11/06 | 598 | 599 | 584 | 585 | -1.76% | 18,129,800 | - | -3.71% | - | - |
| 11/05 | 587 | 597 | 587 | 595 | +0.51% | 15,958,000 | - | -1.98% | - | - |
| 11/04 | 591 | 611 | 584 | 592 | -0.08% | 27,750,400 | - | -2.47% | - | - |
| 11/02 | 586 | 593 | 586 | 593 | -3.11% | 14,739,600 | - | -2.23% | - | - |
