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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 872 | 885 | 871 | 878 | +0.96% | 8,650,200 | 2兆1183億 | +3.5% | 16.5 | 0.98 |
| 03/30 | 868 | 878 | 866 | 869 | +0.15% | 6,564,000 | - | +2.76% | - | - |
| 03/29 | 855 | 870 | 852 | 868 | +0.19% | 5,433,600 | - | +2.72% | - | - |
| 03/26 | 852 | 872 | 851 | 866 | +2.32% | 9,771,900 | - | +2.77% | - | - |
| 03/25 | 851 | 856 | 841 | 847 | -0.97% | 9,327,600 | - | +0.67% | - | - |
| 03/24 | 850 | 859 | 850 | 855 | +0.39% | 7,567,500 | - | +1.66% | - | - |
| 03/23 | 855 | 859 | 852 | 852 | -0.35% | 6,290,700 | - | +1.51% | - | - |
| 03/19 | 858 | 859 | 849 | 855 | 0% | 5,233,200 | - | +2.11% | - | - |
| 03/18 | 859 | 864 | 852 | 855 | +0.23% | 6,199,500 | - | +2.36% | - | - |
| 03/17 | 852 | 856 | 844 | 853 | +1.23% | 10,190,100 | - | +2.48% | - | - |
| 03/16 | 839 | 850 | 839 | 842 | -0.32% | 6,702,600 | - | +1.49% | - | - |
| 03/15 | 851 | 854 | 840 | 845 | -0.71% | 5,202,900 | - | +2.05% | - | - |
| 03/12 | 850 | 855 | 848 | 851 | +0.71% | 12,972,900 | - | +2.9% | - | - |
| 03/11 | 842 | 849 | 836 | 845 | +0.6% | 4,692,900 | - | +2.3% | - | - |
| 03/10 | 840 | 845 | 837 | 840 | +0.04% | 5,434,500 | - | +1.69% | - | - |
| 03/09 | 845 | 848 | 837 | 840 | -0.75% | 5,154,600 | - | +1.78% | - | - |
| 03/08 | 845 | 849 | 838 | 846 | +1.44% | 6,180,300 | - | +2.55% | - | - |
| 03/05 | 826 | 844 | 825 | 834 | +1.21% | 7,845,000 | - | +1.21% | - | - |
| 03/04 | 830 | 832 | 820 | 824 | -0.56% | 5,581,500 | - | 0% | - | - |
| 03/03 | 836 | 836 | 824 | 829 | -0.92% | 7,261,800 | - | +0.57% | - | - |
| 03/02 | 841 | 845 | 830 | 836 | -0.83% | 5,057,700 | - | +1.5% | - | - |
| 03/01 | 835 | 849 | 832 | 843 | +1% | 5,074,200 | - | +2.22% | - | - |
| 02/26 | 842 | 843 | 831 | 835 | -0.52% | 6,190,500 | - | +1.09% | - | - |
| 02/25 | 847 | 851 | 838 | 839 | -0.28% | 7,427,700 | - | +1.37% | - | - |
| 02/24 | 835 | 842 | 829 | 842 | +0.04% | 7,441,500 | - | +1.53% | - | - |
| 02/23 | 842 | 843 | 833 | 841 | +0.28% | 6,402,000 | - | +1.37% | - | - |
| 02/22 | 827 | 850 | 823 | 839 | +2.99% | 9,240,300 | - | +0.84% | - | - |
| 02/19 | 832 | 833 | 813 | 815 | -2.04% | 6,406,500 | - | -2.32% | - | - |
| 02/18 | 827 | 833 | 822 | 832 | +0.4% | 5,986,200 | - | -0.76% | - | - |
| 02/17 | 818 | 833 | 815 | 828 | +2.35% | 7,083,900 | - | -1.39% | - | - |
| 02/16 | 809 | 819 | 808 | 809 | +0.71% | 5,302,800 | - | -3.99% | - | - |
| 02/15 | 817 | 825 | 800 | 804 | +0.29% | 9,050,700 | - | -5.12% | - | - |
| 02/12 | 796 | 804 | 796 | 801 | +1.09% | 5,658,300 | - | -5.84% | - | - |
| 02/10 | 796 | 808 | 792 | 793 | -0.42% | 7,385,400 | - | -7.18% | - | - |
| 02/09 | 790 | 798 | 785 | 796 | -0.29% | 8,395,800 | - | -7.12% | - | - |
| 02/08 | 799 | 803 | 787 | 798 | -1.07% | 7,733,700 | - | -7.06% | - | - |
| 02/05 | 821 | 822 | 800 | 807 | -3.12% | 7,547,400 | - | -6.27% | - | - |
| 02/04 | 834 | 837 | 814 | 833 | -0.36% | 7,124,100 | - | -3.36% | - | - |
| 02/03 | 836 | 841 | 831 | 836 | +0.08% | 4,135,200 | - | -3.13% | - | - |
| 02/02 | 833 | 838 | 823 | 835 | +1.05% | 5,015,700 | - | -3.21% | - | - |
| 02/01 | 816 | 835 | 808 | 827 | +1.64% | 8,040,600 | - | -4.32% | - | - |
| 01/29 | 832 | 834 | 813 | 813 | -2.79% | 6,591,600 | - | -5.97% | - | - |
| 01/28 | 836 | 844 | 829 | 837 | +0.44% | 6,251,100 | - | -3.39% | - | - |
| 01/27 | 833 | 839 | 830 | 833 | -0.44% | 6,461,100 | - | -3.92% | - | - |
| 01/26 | 849 | 855 | 834 | 837 | -2.26% | 6,184,500 | - | -3.61% | - | - |
| 01/25 | 855 | 862 | 849 | 856 | -1.8% | 5,180,400 | - | -1.5% | - | - |
| 01/22 | 873 | 878 | 857 | 872 | -1.36% | 6,938,400 | - | +0.31% | - | - |
| 01/21 | 861 | 886 | 861 | 884 | +2.55% | 9,161,700 | - | +1.8% | - | - |
| 01/20 | 870 | 870 | 860 | 862 | -0.58% | 4,690,800 | - | -0.73% | - | - |
| 01/19 | 881 | 883 | 862 | 867 | -2.07% | 5,901,000 | - | -0.15% | - | - |
| 01/18 | 893 | 898 | 880 | 885 | -1.48% | 6,037,800 | - | +2.08% | - | - |
| 01/15 | 900 | 900 | 891 | 898 | 0% | 6,933,600 | - | +3.61% | - | - |
| 01/14 | 898 | 902 | 895 | 898 | +0.79% | 6,061,500 | - | +3.61% | - | - |
| 01/13 | 900 | 904 | 890 | 891 | -1.18% | 5,550,900 | - | +2.93% | - | - |
| 01/12 | 887 | 904 | 885 | 902 | -0.22% | 7,736,100 | - | +4.16% | - | - |
| 01/08 | 906 | 907 | 894 | 904 | -0.33% | 10,328,700 | - | +4.51% | - | - |
| 01/07 | 893 | 915 | 890 | 907 | +2.83% | 12,971,400 | - | +5.1% | - | - |
| 01/06 | 875 | 887 | 863 | 882 | +2% | 7,755,300 | - | +2.56% | - | - |
| 01/05 | 860 | 876 | 859 | 865 | +1.93% | 8,874,300 | - | +1.01% | - | - |
| 01/04 | 847 | 857 | 844 | 848 | +0.59% | 4,844,700 | - | -0.55% | - | - |
| 2009 |
| 12/30 | 858 | 858 | 840 | 843 | -0.2% | 3,613,200 | - | -1.02% | - | - |
| 12/29 | 845 | 848 | 837 | 845 | -0.39% | 4,610,700 | - | -0.59% | - | - |
| 12/28 | 848 | 853 | 847 | 848 | 0% | 2,955,300 | - | -0.08% | - | - |
| 12/25 | 847 | 848 | 842 | 848 | +0.39% | 2,868,900 | - | +0.16% | - | - |
| 12/24 | 848 | 853 | 843 | 845 | -0.2% | 5,008,200 | - | 0% | - | - |
| 12/22 | 850 | 852 | 845 | 847 | -0.2% | 4,787,700 | - | +0.43% | - | - |
| 12/21 | 863 | 867 | 848 | 848 | -1.17% | 4,161,900 | - | +0.75% | - | - |
| 12/18 | 855 | 863 | 850 | 858 | +0.59% | 5,682,900 | - | +2.18% | - | - |
| 12/17 | 863 | 865 | 853 | 853 | -1.35% | 5,103,600 | - | +1.83% | - | - |
| 12/16 | 867 | 897 | 855 | 865 | +1.37% | 15,629,700 | - | +3.47% | - | - |
| 12/15 | 855 | 865 | 850 | 853 | -0.58% | 4,977,300 | - | +2.44% | - | - |
| 12/14 | 868 | 875 | 855 | 858 | -0.96% | 6,363,000 | - | +3.17% | - | - |
| 12/11 | 863 | 867 | 857 | 867 | +0.78% | 12,666,300 | - | +4.54% | - | - |
| 12/10 | 863 | 877 | 855 | 860 | -0.39% | 6,775,200 | - | +4.24% | - | - |
| 12/09 | 868 | 868 | 858 | 863 | -2.08% | 8,168,700 | - | +5.03% | - | - |
| 12/08 | 888 | 897 | 873 | 882 | -0.56% | 9,177,900 | - | +7.78% | - | - |
| 12/07 | 885 | 893 | 878 | 887 | +0.38% | 7,944,600 | - | +8.79% | - | - |
| 12/04 | 890 | 898 | 877 | 883 | 0% | 11,014,200 | - | +9.05% | - | - |
| 12/03 | 880 | 885 | 868 | 883 | +0.57% | 12,460,500 | - | +9.59% | - | - |
| 12/02 | 865 | 887 | 862 | 878 | +2.73% | 18,372,900 | - | +9.52% | - | - |
| 12/01 | 832 | 862 | 827 | 855 | +3.22% | 13,773,900 | - | +7.14% | - | - |
| 11/30 | 797 | 828 | 797 | 828 | +4.41% | 13,068,600 | - | +4.06% | - | - |
| 11/27 | 790 | 810 | 780 | 793 | 0% | 11,081,400 | - | -0.34% | - | - |
| 11/26 | 798 | 800 | 785 | 793 | -1.24% | 6,529,200 | - | -0.46% | - | - |
| 11/25 | 803 | 813 | 797 | 803 | -1.03% | 6,761,100 | - | +0.67% | - | - |
| 11/24 | 805 | 813 | 795 | 812 | +0.41% | 9,055,800 | - | +1.71% | - | - |
| 11/20 | 797 | 815 | 797 | 808 | +1.46% | 8,441,700 | - | +1.55% | - | - |
| 11/19 | 807 | 807 | 783 | 797 | -1.04% | 7,523,400 | - | -0.04% | - | - |
| 11/18 | 802 | 813 | 800 | 805 | +0.21% | 7,298,400 | - | +1% | - | - |
| 11/17 | 802 | 810 | 793 | 803 | -0.41% | 7,956,600 | - | +0.79% | - | - |
| 11/16 | 802 | 817 | 798 | 807 | +0.41% | 7,167,900 | - | +1.09% | - | - |
| 11/13 | 800 | 817 | 792 | 803 | +0.63% | 7,185,300 | - | +0.67% | - | - |
| 11/12 | 807 | 812 | 790 | 798 | -1.64% | 7,247,400 | - | -0.08% | - | - |
| 11/11 | 797 | 818 | 797 | 812 | +1.04% | 6,371,700 | - | +1.46% | - | - |
| 11/10 | 818 | 823 | 802 | 803 | -1.43% | 7,037,400 | - | +0.42% | - | - |
| 11/09 | 795 | 825 | 790 | 815 | +4.26% | 13,362,600 | - | +1.88% | - | - |
| 11/06 | 783 | 792 | 767 | 782 | +0.21% | 9,087,600 | - | -2.41% | - | - |
| 11/05 | 765 | 788 | 765 | 780 | +1.3% | 7,574,100 | - | -3.11% | - | - |
| 11/04 | 760 | 775 | 752 | 770 | -0.43% | 6,404,100 | - | -4.7% | - | - |
| 11/02 | 775 | 775 | 765 | 773 | -2.73% | 7,148,400 | - | -4.76% | - | - |
