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 | 1,505 | 1,552 | 1,502 | 1,530 | +0.86% | 10,680,000 | 2兆1273億 | +5.44% | 178.77 | 1.8 |
| 03/30 | 1,504 | 1,517 | 1,493 | 1,517 | +1.27% | 4,930,000 | - | +4.91% | - | - |
| 03/29 | 1,491 | 1,509 | 1,490 | 1,498 | +0.47% | 5,101,000 | - | +3.88% | - | - |
| 03/26 | 1,462 | 1,513 | 1,457 | 1,491 | +2.69% | 11,347,000 | - | +3.83% | - | - |
| 03/25 | 1,457 | 1,457 | 1,440 | 1,452 | +0.9% | 4,574,000 | - | +1.33% | - | - |
| 03/24 | 1,435 | 1,447 | 1,423 | 1,439 | +0.98% | 4,008,000 | - | +0.49% | - | - |
| 03/23 | 1,444 | 1,450 | 1,411 | 1,425 | -1.52% | 7,129,000 | - | -0.35% | - | - |
| 03/19 | 1,449 | 1,459 | 1,438 | 1,447 | -1.96% | 7,955,000 | - | +1.26% | - | - |
| 03/18 | 1,513 | 1,516 | 1,466 | 1,476 | -3.78% | 8,373,000 | - | +3.36% | - | - |
| 03/17 | 1,513 | 1,540 | 1,511 | 1,534 | +1.66% | 5,503,000 | - | +7.72% | - | - |
| 03/16 | 1,500 | 1,512 | 1,491 | 1,509 | +0.6% | 3,217,000 | - | +6.49% | - | - |
| 03/15 | 1,498 | 1,518 | 1,491 | 1,500 | +0.87% | 4,324,000 | - | +6.23% | - | - |
| 03/12 | 1,498 | 1,498 | 1,480 | 1,487 | +0.41% | 6,285,000 | - | +5.61% | - | - |
| 03/11 | 1,467 | 1,487 | 1,466 | 1,481 | +1.65% | 3,963,000 | - | +5.26% | - | - |
| 03/10 | 1,460 | 1,467 | 1,450 | 1,457 | 0% | 3,266,000 | - | +3.7% | - | - |
| 03/09 | 1,455 | 1,471 | 1,452 | 1,457 | +1.39% | 5,242,000 | - | +3.7% | - | - |
| 03/08 | 1,432 | 1,439 | 1,414 | 1,437 | +1.99% | 4,765,000 | - | +2.42% | - | - |
| 03/05 | 1,389 | 1,428 | 1,382 | 1,409 | +2.92% | 5,285,000 | - | +0.36% | - | - |
| 03/04 | 1,384 | 1,392 | 1,365 | 1,369 | -1.44% | 3,656,000 | - | -2.77% | - | - |
| 03/03 | 1,400 | 1,403 | 1,384 | 1,389 | -0.79% | 3,161,000 | - | -1.7% | - | - |
| 03/02 | 1,415 | 1,417 | 1,391 | 1,400 | -1.06% | 3,591,000 | - | -1.2% | - | - |
| 03/01 | 1,391 | 1,425 | 1,388 | 1,415 | +1.43% | 4,320,000 | - | -0.42% | - | - |
| 02/26 | 1,382 | 1,397 | 1,375 | 1,395 | +1.31% | 4,379,000 | - | -2.17% | - | - |
| 02/25 | 1,393 | 1,393 | 1,373 | 1,377 | -0.29% | 2,811,000 | - | -3.91% | - | - |
| 02/24 | 1,396 | 1,401 | 1,376 | 1,381 | -2.61% | 4,408,000 | - | -4.1% | - | - |
| 02/23 | 1,401 | 1,422 | 1,401 | 1,418 | +1.14% | 4,896,000 | - | -1.94% | - | - |
| 02/22 | 1,384 | 1,414 | 1,383 | 1,402 | +3.55% | 5,542,000 | - | -3.44% | - | - |
| 02/19 | 1,420 | 1,420 | 1,353 | 1,354 | -4.31% | 7,792,000 | - | -7.2% | - | - |
| 02/18 | 1,428 | 1,439 | 1,407 | 1,415 | -1.05% | 3,908,000 | - | -3.48% | - | - |
| 02/17 | 1,407 | 1,437 | 1,407 | 1,430 | +2.44% | 3,481,000 | - | -2.85% | - | - |
| 02/16 | 1,399 | 1,405 | 1,391 | 1,396 | -0.14% | 1,802,000 | - | -5.55% | - | - |
| 02/15 | 1,390 | 1,401 | 1,382 | 1,398 | -0.43% | 2,888,000 | - | -5.8% | - | - |
| 02/12 | 1,404 | 1,407 | 1,388 | 1,404 | +1.45% | 3,234,000 | - | -5.71% | - | - |
| 02/10 | 1,388 | 1,404 | 1,380 | 1,384 | +0.95% | 4,060,000 | - | -7.36% | - | - |
| 02/09 | 1,375 | 1,388 | 1,364 | 1,371 | -0.94% | 3,596,000 | - | -8.48% | - | - |
| 02/08 | 1,386 | 1,411 | 1,371 | 1,384 | -0.22% | 4,568,000 | - | -7.92% | - | - |
| 02/05 | 1,434 | 1,448 | 1,383 | 1,387 | -5% | 7,016,000 | - | -7.9% | - | - |
| 02/04 | 1,434 | 1,460 | 1,407 | 1,460 | +2.1% | 7,662,000 | - | -3.31% | - | - |
| 02/03 | 1,442 | 1,463 | 1,421 | 1,430 | -2.05% | 4,955,000 | - | -5.3% | - | - |
| 02/02 | 1,429 | 1,466 | 1,420 | 1,460 | +3.4% | 5,351,000 | - | -3.44% | - | - |
| 02/01 | 1,468 | 1,468 | 1,411 | 1,412 | -3.81% | 9,178,000 | - | -6.61% | - | - |
| 01/29 | 1,491 | 1,495 | 1,464 | 1,468 | -2.39% | 5,212,000 | - | -3.1% | - | - |
| 01/28 | 1,490 | 1,512 | 1,481 | 1,504 | +1.28% | 4,053,000 | - | -0.73% | - | - |
| 01/27 | 1,486 | 1,515 | 1,482 | 1,485 | 0% | 5,030,000 | - | -1.92% | - | - |
| 01/26 | 1,512 | 1,515 | 1,481 | 1,485 | -1.59% | 4,501,000 | - | -1.98% | - | - |
| 01/25 | 1,513 | 1,525 | 1,508 | 1,509 | -2.2% | 3,867,000 | - | -0.46% | - | - |
| 01/22 | 1,552 | 1,555 | 1,513 | 1,543 | -2.09% | 5,737,000 | - | +1.85% | - | - |
| 01/21 | 1,549 | 1,583 | 1,526 | 1,576 | +2.6% | 7,080,000 | - | +4.37% | - | - |
| 01/20 | 1,561 | 1,570 | 1,532 | 1,536 | -0.78% | 3,561,000 | - | +2.06% | - | - |
| 01/19 | 1,565 | 1,589 | 1,544 | 1,548 | -0.51% | 4,961,000 | - | +3.2% | - | - |
| 01/18 | 1,559 | 1,574 | 1,544 | 1,556 | -1.14% | 4,020,000 | - | +3.94% | - | - |
| 01/15 | 1,545 | 1,578 | 1,528 | 1,574 | +1.88% | 6,207,000 | - | +5.43% | - | - |
| 01/14 | 1,541 | 1,552 | 1,534 | 1,545 | -0.13% | 4,372,000 | - | +3.69% | - | - |
| 01/13 | 1,576 | 1,584 | 1,542 | 1,547 | -2.34% | 4,058,000 | - | +3.97% | - | - |
| 01/12 | 1,545 | 1,586 | 1,541 | 1,584 | +2.59% | 6,757,000 | - | +6.67% | - | - |
| 01/08 | 1,545 | 1,549 | 1,521 | 1,544 | +0.78% | 5,351,000 | - | +4.39% | - | - |
| 01/07 | 1,544 | 1,545 | 1,518 | 1,532 | -0.13% | 4,688,000 | - | +4.01% | - | - |
| 01/06 | 1,500 | 1,540 | 1,489 | 1,534 | +3.16% | 5,723,000 | - | +4.71% | - | - |
| 01/05 | 1,490 | 1,508 | 1,477 | 1,487 | +0.95% | 4,472,000 | - | +2.27% | - | - |
| 01/04 | 1,476 | 1,488 | 1,473 | 1,473 | -0.34% | 2,084,000 | - | +1.94% | - | - |
| 2009 |
| 12/30 | 1,488 | 1,497 | 1,469 | 1,478 | -0.54% | 3,267,000 | - | +2.92% | - | - |
| 12/29 | 1,467 | 1,489 | 1,459 | 1,486 | +1.36% | 3,555,000 | - | +4.06% | - | - |
| 12/28 | 1,459 | 1,478 | 1,452 | 1,466 | +0.55% | 3,152,000 | - | +3.31% | - | - |
| 12/25 | 1,468 | 1,470 | 1,452 | 1,458 | -0.14% | 2,202,000 | - | +3.26% | - | - |
| 12/24 | 1,481 | 1,489 | 1,454 | 1,460 | -1.75% | 7,159,000 | - | +3.84% | - | - |
| 12/22 | 1,475 | 1,491 | 1,465 | 1,486 | +1.16% | 4,123,000 | - | +5.99% | - | - |
| 12/21 | 1,501 | 1,512 | 1,465 | 1,469 | -1.74% | 4,670,000 | - | +5.23% | - | - |
| 12/18 | 1,488 | 1,510 | 1,475 | 1,495 | +0.2% | 5,446,000 | - | +7.48% | - | - |
| 12/17 | 1,520 | 1,533 | 1,490 | 1,492 | -2.67% | 5,603,000 | - | +7.73% | - | - |
| 12/16 | 1,538 | 1,565 | 1,510 | 1,533 | +4.36% | 11,439,000 | - | +11.17% | - | - |
| 12/15 | 1,438 | 1,500 | 1,430 | 1,469 | +2.87% | 9,639,000 | - | +7.15% | - | - |
| 12/14 | 1,440 | 1,445 | 1,407 | 1,428 | -1.24% | 6,109,000 | - | +4.62% | - | - |
| 12/11 | 1,416 | 1,448 | 1,398 | 1,446 | +2.19% | 9,891,000 | - | +6.25% | - | - |
| 12/10 | 1,446 | 1,466 | 1,413 | 1,415 | -2.88% | 6,459,000 | - | +4.27% | - | - |
| 12/09 | 1,458 | 1,475 | 1,452 | 1,457 | -0.88% | 5,002,000 | - | +7.53% | - | - |
| 12/08 | 1,482 | 1,490 | 1,459 | 1,470 | -2.13% | 7,581,000 | - | +8.73% | - | - |
| 12/07 | 1,493 | 1,518 | 1,490 | 1,502 | +1.56% | 7,298,000 | - | +11.34% | - | - |
| 12/04 | 1,465 | 1,487 | 1,456 | 1,479 | -0.2% | 6,812,000 | - | +10.13% | - | - |
| 12/03 | 1,435 | 1,483 | 1,434 | 1,482 | +4.07% | 12,210,000 | - | +10.76% | - | - |
| 12/02 | 1,399 | 1,428 | 1,379 | 1,424 | +1.71% | 11,579,000 | - | +6.75% | - | - |
| 12/01 | 1,330 | 1,405 | 1,320 | 1,400 | +4.09% | 12,058,000 | - | +4.95% | - | - |
| 11/30 | 1,282 | 1,345 | 1,281 | 1,345 | +7.69% | 9,996,000 | - | +0.75% | - | - |
| 11/27 | 1,254 | 1,269 | 1,246 | 1,249 | -1.73% | 4,693,000 | - | -6.65% | - | - |
| 11/26 | 1,250 | 1,284 | 1,247 | 1,271 | +1.76% | 6,001,000 | - | -5.64% | - | - |
| 11/25 | 1,267 | 1,277 | 1,244 | 1,249 | -1.81% | 6,547,000 | - | -7.89% | - | - |
| 11/24 | 1,270 | 1,285 | 1,263 | 1,272 | +0.16% | 6,963,000 | - | -6.74% | - | - |
| 11/20 | 1,248 | 1,281 | 1,239 | 1,270 | +0.16% | 8,785,000 | - | -7.3% | - | - |
| 11/19 | 1,308 | 1,318 | 1,255 | 1,268 | -2.98% | 11,514,000 | - | -7.92% | - | - |
| 11/18 | 1,350 | 1,351 | 1,301 | 1,307 | -4.53% | 9,196,000 | - | -5.56% | - | - |
| 11/17 | 1,347 | 1,381 | 1,347 | 1,369 | +2.01% | 6,347,000 | - | -1.37% | - | - |
| 11/16 | 1,337 | 1,355 | 1,324 | 1,342 | +0.37% | 6,313,000 | - | -3.45% | - | - |
| 11/13 | 1,334 | 1,346 | 1,318 | 1,337 | -0.45% | 5,500,000 | - | -4.02% | - | - |
| 11/12 | 1,344 | 1,356 | 1,339 | 1,343 | +0.22% | 4,389,000 | - | -3.87% | - | - |
| 11/11 | 1,334 | 1,358 | 1,334 | 1,340 | -0.15% | 4,504,000 | - | -4.22% | - | - |
| 11/10 | 1,326 | 1,357 | 1,320 | 1,342 | +1.74% | 7,062,000 | - | -4.07% | - | - |
| 11/09 | 1,324 | 1,324 | 1,305 | 1,319 | -0.3% | 4,168,000 | - | -5.79% | - | - |
| 11/06 | 1,360 | 1,362 | 1,316 | 1,323 | -2.14% | 7,516,000 | - | -5.7% | - | - |
| 11/05 | 1,352 | 1,379 | 1,348 | 1,352 | -1.24% | 5,351,000 | - | -3.91% | - | - |
| 11/04 | 1,357 | 1,375 | 1,345 | 1,369 | -0.58% | 8,211,000 | - | -2.91% | - | - |
| 11/02 | 1,375 | 1,391 | 1,362 | 1,377 | -1.92% | 7,951,000 | - | -2.48% | - | - |
