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 | 4/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 864 | 869 | 855 | 865 | +2.13% | 6,515,100 | 1兆933億 | +9.08% | 29.05 | 0.84 |
| 03/30 | 841 | 849 | 840 | 847 | +0.47% | 3,560,700 | - | +7.35% | - | - |
| 03/29 | 820 | 843 | 820 | 843 | -0.16% | 4,503,600 | - | +7.39% | - | - |
| 03/26 | 825 | 845 | 825 | 844 | +4.07% | 7,849,500 | - | +8.25% | - | - |
| 03/25 | 817 | 820 | 809 | 811 | -0.08% | 4,203,000 | - | +4.55% | - | - |
| 03/24 | 812 | 819 | 808 | 812 | +0.37% | 3,412,800 | - | +4.91% | - | - |
| 03/23 | 799 | 812 | 798 | 809 | +0.29% | 4,487,400 | - | +5.06% | - | - |
| 03/19 | 803 | 807 | 794 | 807 | +1.04% | 3,714,300 | - | +5.17% | - | - |
| 03/18 | 798 | 803 | 795 | 798 | -0.25% | 3,087,600 | - | +4.49% | - | - |
| 03/17 | 806 | 806 | 796 | 800 | +0.59% | 3,910,800 | - | +5.31% | - | - |
| 03/16 | 790 | 801 | 790 | 796 | +0.67% | 4,066,500 | - | +5.11% | - | - |
| 03/15 | 793 | 797 | 788 | 790 | -0.17% | 3,312,600 | - | +4.68% | - | - |
| 03/12 | 803 | 803 | 789 | 792 | -0.38% | 6,772,200 | - | +5.14% | - | - |
| 03/11 | 785 | 795 | 785 | 795 | +1.53% | 2,560,800 | - | +5.67% | - | - |
| 03/10 | 786 | 789 | 780 | 783 | +0.34% | 3,043,800 | - | +4.22% | - | - |
| 03/09 | 782 | 789 | 775 | 780 | +0.17% | 3,642,600 | - | +4% | - | - |
| 03/08 | 774 | 785 | 772 | 779 | +1.7% | 4,302,900 | - | +3.96% | - | - |
| 03/05 | 762 | 778 | 760 | 766 | +1.19% | 4,078,200 | - | +2.23% | - | - |
| 03/04 | 762 | 764 | 753 | 757 | -0.44% | 2,862,600 | - | +1.02% | - | - |
| 03/03 | 761 | 763 | 750 | 760 | -0.57% | 3,565,800 | - | +1.33% | - | - |
| 03/02 | 762 | 765 | 753 | 764 | -0.56% | 4,430,400 | - | +1.78% | - | - |
| 03/01 | 760 | 774 | 756 | 769 | +1.18% | 3,948,300 | - | +2.08% | - | - |
| 02/26 | 758 | 765 | 754 | 760 | +0.93% | 5,586,300 | - | +0.62% | - | - |
| 02/25 | 754 | 765 | 749 | 753 | +0.31% | 5,987,100 | - | -0.7% | - | - |
| 02/24 | 741 | 752 | 736 | 750 | +0.13% | 4,644,000 | - | -1.27% | - | - |
| 02/23 | 750 | 754 | 742 | 749 | -1.23% | 5,034,900 | - | -1.79% | - | - |
| 02/22 | 736 | 764 | 734 | 759 | +4.69% | 5,314,200 | - | -0.96% | - | - |
| 02/19 | 743 | 750 | 723 | 725 | -2.95% | 4,036,500 | - | -5.77% | - | - |
| 02/18 | 744 | 748 | 737 | 747 | +0.22% | 3,451,800 | - | -3.41% | - | - |
| 02/17 | 729 | 747 | 729 | 745 | +2.57% | 3,596,700 | - | -4.12% | - | - |
| 02/16 | 722 | 733 | 721 | 726 | +0.74% | 2,775,600 | - | -6.88% | - | - |
| 02/15 | 725 | 730 | 718 | 721 | -1.14% | 4,159,200 | - | -8.15% | - | - |
| 02/12 | 733 | 735 | 721 | 729 | +1.53% | 4,550,100 | - | -7.56% | - | - |
| 02/10 | 727 | 743 | 718 | 718 | -1.01% | 3,689,400 | - | -9.42% | - | - |
| 02/09 | 721 | 733 | 717 | 726 | -1.36% | 3,712,500 | - | -8.95% | - | - |
| 02/08 | 736 | 744 | 729 | 736 | -1.43% | 2,711,100 | - | -7.93% | - | - |
| 02/05 | 753 | 757 | 742 | 746 | -3.07% | 3,645,600 | - | -6.94% | - | - |
| 02/04 | 767 | 772 | 750 | 770 | +0.57% | 3,223,800 | - | -4.11% | - | - |
| 02/03 | 768 | 776 | 760 | 766 | +0.83% | 2,727,300 | - | -4.77% | - | - |
| 02/02 | 752 | 760 | 747 | 759 | +0.13% | 3,970,800 | - | -5.67% | - | - |
| 02/01 | 750 | 764 | 733 | 758 | +0.44% | 4,600,800 | - | -6.03% | - | - |
| 01/29 | 759 | 763 | 754 | 755 | -1.95% | 3,331,800 | - | -6.56% | - | - |
| 01/28 | 778 | 781 | 765 | 770 | -1.45% | 5,043,600 | - | -4.94% | - | - |
| 01/27 | 777 | 787 | 777 | 781 | -0.47% | 4,464,600 | - | -3.66% | - | - |
| 01/26 | 797 | 801 | 782 | 785 | -3.4% | 6,060,900 | - | -3.33% | - | - |
| 01/25 | 831 | 831 | 813 | 813 | -2.17% | 3,443,700 | - | -0.16% | - | - |
| 01/22 | 827 | 834 | 817 | 831 | -0.36% | 5,283,000 | - | +2.17% | - | - |
| 01/21 | 820 | 836 | 810 | 834 | +2.5% | 6,476,400 | - | +2.67% | - | - |
| 01/20 | 817 | 821 | 809 | 813 | +0.62% | 3,414,600 | - | +0.41% | - | - |
| 01/19 | 818 | 822 | 805 | 808 | -1.98% | 2,763,900 | - | -0.21% | - | - |
| 01/18 | 825 | 845 | 822 | 825 | -1.71% | 3,147,000 | - | +1.94% | - | - |
| 01/15 | 827 | 839 | 824 | 839 | +0.48% | 3,687,000 | - | +3.84% | - | - |
| 01/14 | 826 | 838 | 824 | 835 | +0.93% | 2,442,600 | - | +3.47% | - | - |
| 01/13 | 837 | 852 | 825 | 827 | -0.92% | 3,867,000 | - | +2.65% | - | - |
| 01/12 | 824 | 840 | 817 | 835 | -0.63% | 3,686,700 | - | +3.86% | - | - |
| 01/08 | 844 | 845 | 833 | 840 | +1% | 4,311,600 | - | +4.78% | - | - |
| 01/07 | 833 | 839 | 829 | 832 | +0.81% | 3,825,600 | - | +4% | - | - |
| 01/06 | 820 | 830 | 808 | 825 | +1.98% | 3,600,000 | - | +3.55% | - | - |
| 01/05 | 815 | 824 | 807 | 809 | +2.19% | 3,413,100 | - | +2.06% | - | - |
| 01/04 | 798 | 807 | 790 | 792 | +0.47% | 1,611,900 | - | +0.38% | - | - |
| 2009 |
| 12/30 | 803 | 805 | 788 | 788 | -0.63% | 2,475,600 | - | +0.3% | - | - |
| 12/29 | 792 | 802 | 788 | 793 | -0.21% | 3,181,200 | - | +1.19% | - | - |
| 12/28 | 792 | 803 | 790 | 795 | +0.63% | 1,936,200 | - | +1.66% | - | - |
| 12/25 | 800 | 800 | 788 | 790 | -0.21% | 1,495,800 | - | +1.28% | - | - |
| 12/24 | 795 | 798 | 787 | 792 | +0.42% | 3,866,400 | - | +1.76% | - | - |
| 12/22 | 800 | 800 | 787 | 788 | -1.25% | 3,861,300 | - | +1.46% | - | - |
| 12/21 | 810 | 815 | 798 | 798 | -2.04% | 2,590,200 | - | +3.01% | - | - |
| 12/18 | 797 | 818 | 797 | 815 | +1.03% | 2,915,700 | - | +5.43% | - | - |
| 12/17 | 810 | 815 | 797 | 807 | -1.02% | 4,710,900 | - | +4.76% | - | - |
| 12/16 | 820 | 838 | 803 | 815 | +2.09% | 6,564,300 | - | +6.12% | - | - |
| 12/15 | 787 | 807 | 787 | 798 | +0.63% | 3,566,100 | - | +4.36% | - | - |
| 12/14 | 798 | 810 | 790 | 793 | -0.83% | 3,071,400 | - | +3.98% | - | - |
| 12/11 | 795 | 802 | 785 | 800 | +0.42% | 6,858,900 | - | +5.26% | - | - |
| 12/10 | 798 | 812 | 787 | 797 | 0% | 4,790,700 | - | +5.38% | - | - |
| 12/09 | 787 | 798 | 783 | 797 | 0% | 4,572,000 | - | +5.94% | - | - |
| 12/08 | 818 | 832 | 792 | 797 | -2.25% | 6,111,000 | - | +6.51% | - | - |
| 12/07 | 817 | 820 | 807 | 815 | +1.88% | 4,626,900 | - | +9.4% | - | - |
| 12/04 | 805 | 812 | 792 | 800 | +0.21% | 5,268,600 | - | +7.96% | - | - |
| 12/03 | 790 | 802 | 770 | 798 | +1.91% | 7,932,900 | - | +8.32% | - | - |
| 12/02 | 768 | 792 | 768 | 783 | +1.08% | 6,120,300 | - | +6.87% | - | - |
| 12/01 | 743 | 775 | 742 | 775 | +2.42% | 5,700,000 | - | +6.16% | - | - |
| 11/30 | 727 | 757 | 725 | 757 | +4.37% | 6,462,900 | - | +3.94% | - | - |
| 11/27 | 703 | 737 | 697 | 725 | +1.16% | 6,305,100 | - | -0.28% | - | - |
| 11/26 | 710 | 720 | 705 | 717 | -0.92% | 3,254,100 | - | -1.56% | - | - |
| 11/25 | 728 | 735 | 718 | 723 | -0.46% | 2,802,900 | - | -0.91% | - | - |
| 11/24 | 728 | 732 | 717 | 727 | -2.24% | 5,062,800 | - | -0.59% | - | - |
| 11/20 | 727 | 745 | 718 | 743 | +0.45% | 6,521,100 | - | +1.69% | - | - |
| 11/19 | 755 | 755 | 723 | 740 | -1.77% | 5,062,500 | - | +1.23% | - | - |
| 11/18 | 750 | 757 | 743 | 753 | -1.31% | 3,807,900 | - | +3.06% | - | - |
| 11/17 | 752 | 763 | 737 | 763 | +2% | 6,687,000 | - | +4.28% | - | - |
| 11/16 | 738 | 758 | 737 | 748 | +0.22% | 4,610,700 | - | +2.09% | - | - |
| 11/13 | 732 | 750 | 725 | 747 | +1.13% | 3,747,600 | - | +1.73% | - | - |
| 11/12 | 747 | 748 | 722 | 738 | -0.89% | 4,853,700 | - | +0.32% | - | - |
| 11/11 | 747 | 758 | 745 | 745 | +0.22% | 3,473,700 | - | +0.95% | - | - |
| 11/10 | 770 | 770 | 740 | 743 | -1.98% | 6,043,500 | - | +0.59% | - | - |
| 11/09 | 722 | 763 | 720 | 758 | +8.59% | 9,187,500 | - | +2.48% | - | - |
| 11/06 | 707 | 710 | 688 | 698 | -0.71% | 5,175,900 | - | -6.01% | - | - |
| 11/05 | 692 | 708 | 687 | 703 | -0.24% | 3,812,100 | - | -5.97% | - | - |
| 11/04 | 668 | 707 | 662 | 705 | +1.2% | 6,820,500 | - | -6.37% | - | - |
| 11/02 | 700 | 705 | 690 | 697 | -3.69% | 3,377,700 | - | -8.09% | - | - |
