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 | 1/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 824 | 826 | 814 | 817 | -0.49% | 26,457,300 | 4兆1568億 | +5.51% | 15.07 | 1.42 |
| 03/30 | 801 | 822 | 801 | 821 | +3.88% | 43,023,300 | - | +6.44% | - | - |
| 03/29 | 780 | 790 | 777 | 790 | +0.38% | 11,467,200 | - | +2.73% | - | - |
| 03/26 | 783 | 788 | 780 | 787 | +0.68% | 16,609,200 | - | +2.61% | - | - |
| 03/25 | 783 | 784 | 777 | 782 | +0.39% | 16,553,400 | - | +2.18% | - | - |
| 03/24 | 777 | 782 | 775 | 779 | +0.26% | 15,621,300 | - | +1.79% | - | - |
| 03/23 | 782 | 785 | 775 | 777 | -0.72% | 15,355,200 | - | +1.79% | - | - |
| 03/19 | 786 | 788 | 781 | 782 | +0.21% | 12,574,500 | - | +2.8% | - | - |
| 03/18 | 787 | 789 | 780 | 781 | -0.21% | 14,216,100 | - | +2.85% | - | - |
| 03/17 | 780 | 783 | 774 | 782 | +1.29% | 16,588,800 | - | +3.35% | - | - |
| 03/16 | 775 | 780 | 770 | 772 | -0.9% | 15,088,500 | - | +2.43% | - | - |
| 03/15 | 790 | 791 | 775 | 779 | -0.55% | 16,836,000 | - | +3.77% | - | - |
| 03/12 | 790 | 790 | 781 | 784 | +0.17% | 28,332,900 | - | +4.77% | - | - |
| 03/11 | 783 | 791 | 778 | 782 | +0.51% | 22,465,500 | - | +4.87% | - | - |
| 03/10 | 782 | 784 | 777 | 778 | -0.26% | 16,263,600 | - | +4.47% | - | - |
| 03/09 | 780 | 782 | 776 | 780 | -0.21% | 17,261,700 | - | +4.88% | - | - |
| 03/08 | 781 | 782 | 776 | 782 | +2.58% | 32,734,500 | - | +5.53% | - | - |
| 03/05 | 763 | 767 | 759 | 762 | +1.33% | 26,416,200 | - | +3.16% | - | - |
| 03/04 | 764 | 767 | 752 | 752 | -1.66% | 27,311,400 | - | +1.94% | - | - |
| 03/03 | 750 | 768 | 748 | 765 | +2.09% | 35,287,200 | - | +3.8% | - | - |
| 03/02 | 744 | 749 | 739 | 749 | +0.36% | 18,930,900 | - | +1.81% | - | - |
| 03/01 | 741 | 751 | 737 | 747 | +0.9% | 20,343,900 | - | +1.45% | - | - |
| 02/26 | 732 | 743 | 729 | 740 | +0.45% | 17,816,100 | - | +0.41% | - | - |
| 02/25 | 746 | 748 | 734 | 737 | -0.45% | 18,328,200 | - | -0.32% | - | - |
| 02/24 | 739 | 744 | 737 | 740 | -1.86% | 21,159,300 | - | -0.27% | - | - |
| 02/23 | 754 | 757 | 747 | 754 | -0.88% | 17,984,100 | - | +1.34% | - | - |
| 02/22 | 753 | 763 | 751 | 761 | +3.16% | 22,047,600 | - | +1.83% | - | - |
| 02/19 | 755 | 756 | 733 | 737 | -1.69% | 27,691,200 | - | -1.69% | - | - |
| 02/18 | 763 | 765 | 746 | 750 | -1.27% | 19,306,800 | - | -0.53% | - | - |
| 02/17 | 751 | 762 | 750 | 760 | +3.36% | 26,622,600 | - | +0.62% | - | - |
| 02/16 | 731 | 738 | 726 | 735 | +0.59% | 14,653,200 | - | -3.03% | - | - |
| 02/15 | 736 | 740 | 728 | 731 | -1.48% | 19,096,200 | - | -3.99% | - | - |
| 02/12 | 747 | 748 | 736 | 742 | +3.25% | 27,754,500 | - | -2.92% | - | - |
| 02/10 | 724 | 733 | 717 | 718 | +0.89% | 27,473,400 | - | -6.35% | - | - |
| 02/09 | 701 | 713 | 697 | 712 | +1.86% | 28,218,300 | - | -7.53% | - | - |
| 02/08 | 700 | 712 | 694 | 699 | -0.99% | 21,485,700 | - | -9.46% | - | - |
| 02/05 | 695 | 710 | 694 | 706 | -3.29% | 32,103,900 | - | -8.9% | - | - |
| 02/04 | 750 | 753 | 718 | 730 | -2.67% | 28,002,900 | - | -6.17% | - | - |
| 02/03 | 764 | 766 | 744 | 750 | +0.04% | 24,896,400 | - | -3.72% | - | - |
| 02/02 | 740 | 757 | 735 | 750 | +5.09% | 40,738,800 | - | -3.77% | - | - |
| 02/01 | 713 | 719 | 702 | 713 | -2.15% | 35,862,300 | - | -8.55% | - | - |
| 01/29 | 747 | 747 | 725 | 729 | -0.77% | 41,872,500 | - | -6.54% | - | - |
| 01/28 | 739 | 748 | 735 | 735 | +0.05% | 30,186,300 | - | -5.81% | - | - |
| 01/27 | 745 | 755 | 733 | 734 | -1.34% | 30,734,400 | - | -5.73% | - | - |
| 01/26 | 755 | 767 | 744 | 744 | -1.5% | 30,279,900 | - | -4.45% | - | - |
| 01/25 | 747 | 761 | 745 | 756 | -1.09% | 33,704,400 | - | -3% | - | - |
| 01/22 | 767 | 769 | 759 | 764 | -4.5% | 56,186,400 | - | -1.93% | - | - |
| 01/21 | 789 | 806 | 782 | 800 | +1.35% | 35,151,000 | - | +2.83% | - | - |
| 01/20 | 807 | 820 | 785 | 789 | -1.5% | 26,078,700 | - | +1.59% | - | - |
| 01/19 | 817 | 817 | 801 | 801 | -2% | 25,185,300 | - | +3.53% | - | - |
| 01/18 | 825 | 830 | 817 | 818 | -2.81% | 29,201,700 | - | +6.05% | - | - |
| 01/15 | 833 | 847 | 829 | 841 | +1.2% | 40,102,200 | - | +9.55% | - | - |
| 01/14 | 791 | 833 | 790 | 831 | +4.35% | 39,870,300 | - | +8.81% | - | - |
| 01/13 | 810 | 819 | 796 | 797 | -3.55% | 35,619,900 | - | +4.82% | - | - |
| 01/12 | 819 | 831 | 817 | 826 | +1.98% | 32,282,400 | - | +9.26% | - | - |
| 01/08 | 803 | 816 | 798 | 810 | +0.12% | 31,488,300 | - | +7.86% | - | - |
| 01/07 | 821 | 825 | 804 | 809 | -0.04% | 34,998,000 | - | +8.59% | - | - |
| 01/06 | 800 | 817 | 794 | 809 | +2.19% | 35,341,200 | - | +9.52% | - | - |
| 01/05 | 793 | 808 | 791 | 792 | +2.5% | 35,512,500 | - | +8.34% | - | - |
| 01/04 | 775 | 779 | 772 | 773 | +0.56% | 11,808,000 | - | +6.43% | - | - |
| 2009 |
| 12/30 | 777 | 785 | 768 | 768 | -0.43% | 25,738,200 | - | +6.56% | - | - |
| 12/29 | 767 | 775 | 763 | 772 | +1.54% | 25,657,800 | - | +7.93% | - | - |
| 12/28 | 757 | 763 | 752 | 760 | +0.44% | 18,474,900 | - | +7.19% | - | - |
| 12/25 | 767 | 770 | 753 | 757 | -0.87% | 21,399,300 | - | +7.48% | - | - |
| 12/24 | 750 | 765 | 748 | 763 | +5.05% | 43,493,400 | - | +9.05% | - | - |
| 12/22 | 720 | 730 | 717 | 727 | +2.11% | 20,397,900 | - | +4.41% | - | - |
| 12/21 | 722 | 723 | 710 | 712 | -0.23% | 14,500,200 | - | +2.69% | - | - |
| 12/18 | 732 | 735 | 713 | 713 | -3.82% | 41,913,900 | - | +3.23% | - | - |
| 12/17 | 743 | 762 | 740 | 742 | -0.89% | 27,290,400 | - | +7.49% | - | - |
| 12/16 | 758 | 763 | 742 | 748 | 0% | 17,794,200 | - | +9.09% | - | - |
| 12/15 | 742 | 753 | 740 | 748 | -0.44% | 21,100,500 | - | +9.57% | - | - |
| 12/14 | 768 | 770 | 742 | 752 | -0.66% | 28,088,400 | - | +10.54% | - | - |
| 12/11 | 732 | 760 | 730 | 757 | +5.34% | 48,056,100 | - | +11.93% | - | - |
| 12/10 | 725 | 742 | 713 | 718 | -2.05% | 27,187,200 | - | +6.89% | - | - |
| 12/09 | 730 | 733 | 720 | 733 | -1.57% | 24,465,000 | - | +9.62% | - | - |
| 12/08 | 728 | 752 | 727 | 745 | +0.45% | 27,459,300 | - | +12.03% | - | - |
| 12/07 | 742 | 752 | 738 | 742 | +2.3% | 42,903,300 | - | +12.03% | - | - |
| 12/04 | 718 | 727 | 710 | 725 | +2.35% | 36,480,000 | - | +10.18% | - | - |
| 12/03 | 697 | 715 | 697 | 708 | +3.66% | 42,857,100 | - | +8.14% | - | - |
| 12/02 | 677 | 685 | 673 | 683 | +2.24% | 29,583,600 | - | +4.81% | - | - |
| 12/01 | 648 | 668 | 647 | 668 | +2.82% | 34,388,400 | - | +2.35% | - | - |
| 11/30 | 636 | 657 | 635 | 650 | +3.78% | 44,651,700 | - | -0.61% | - | - |
| 11/27 | 635 | 638 | 624 | 626 | -3.79% | 30,270,600 | - | -4.38% | - | - |
| 11/26 | 642 | 658 | 642 | 651 | +0.98% | 25,248,300 | - | -1.06% | - | - |
| 11/25 | 624 | 645 | 623 | 645 | +2.27% | 19,519,500 | - | -2.18% | - | - |
| 11/24 | 635 | 646 | 630 | 630 | -0.42% | 24,454,800 | - | -4.49% | - | - |
| 11/20 | 625 | 636 | 624 | 633 | -0.31% | 17,245,500 | - | -4.24% | - | - |
| 11/19 | 647 | 650 | 627 | 635 | -1.8% | 30,874,200 | - | -4.08% | - | - |
| 11/18 | 657 | 658 | 644 | 647 | -2.12% | 23,126,100 | - | -2.46% | - | - |
| 11/17 | 668 | 670 | 658 | 661 | +0.66% | 25,854,600 | - | -0.2% | - | - |
| 11/16 | 667 | 675 | 654 | 656 | -1.8% | 29,392,800 | - | -0.71% | - | - |
| 11/13 | 668 | 672 | 662 | 668 | +0.25% | 23,068,200 | - | +1.26% | - | - |
| 11/12 | 665 | 675 | 664 | 667 | +0.86% | 21,513,300 | - | +1.32% | - | - |
| 11/11 | 667 | 668 | 659 | 661 | -0.6% | 15,213,600 | - | +0.92% | - | - |
| 11/10 | 670 | 677 | 665 | 665 | +0.3% | 20,438,700 | - | +1.99% | - | - |
| 11/09 | 658 | 667 | 650 | 663 | +0.96% | 17,625,900 | - | +2.16% | - | - |
| 11/06 | 663 | 665 | 657 | 657 | -0.25% | 20,027,400 | - | +1.49% | - | - |
| 11/05 | 655 | 661 | 653 | 658 | +1.7% | 22,734,600 | - | +2.23% | - | - |
| 11/04 | 638 | 656 | 633 | 647 | +1.41% | 22,207,800 | - | +0.83% | - | - |
| 11/02 | 631 | 640 | 628 | 638 | -3.14% | 23,739,000 | - | -0.26% | - | - |
