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 |
|---|
| 2015 | 4/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→2 |
| 2012 | 10/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 808 | 813 | 805 | 807 | +0.52% | 10,654,800 | 2兆1706億 | +1.6% | 10.2 | 1.09 |
| 03/30 | 800 | 805 | 798 | 803 | +1.69% | 9,841,800 | - | +1.07% | - | - |
| 03/29 | 787 | 793 | 784 | 789 | -0.63% | 4,292,400 | - | -0.61% | - | - |
| 03/26 | 788 | 794 | 787 | 794 | +1.06% | 7,478,400 | - | -0.1% | - | - |
| 03/25 | 790 | 793 | 785 | 786 | -0.42% | 7,732,800 | - | -1.28% | - | - |
| 03/24 | 789 | 793 | 788 | 789 | +0.11% | 8,026,200 | - | -1.11% | - | - |
| 03/23 | 790 | 791 | 788 | 788 | -0.73% | 5,868,600 | - | -1.34% | - | - |
| 03/19 | 792 | 794 | 789 | 794 | +0.32% | 6,200,400 | - | -0.73% | - | - |
| 03/18 | 793 | 793 | 788 | 792 | -0.11% | 6,663,600 | - | -1.17% | - | - |
| 03/17 | 798 | 799 | 789 | 793 | -0.52% | 7,959,600 | - | -1.18% | - | - |
| 03/16 | 798 | 801 | 795 | 797 | +0.21% | 3,538,200 | - | -0.67% | - | - |
| 03/15 | 802 | 802 | 793 | 795 | +0.21% | 4,045,800 | - | -1% | - | - |
| 03/12 | 798 | 798 | 788 | 793 | +0.42% | 24,554,400 | - | -1.2% | - | - |
| 03/11 | 784 | 790 | 783 | 790 | +0.74% | 8,387,400 | - | -1.74% | - | - |
| 03/10 | 797 | 798 | 782 | 784 | -1.47% | 8,122,800 | - | -2.59% | - | - |
| 03/09 | 798 | 798 | 795 | 796 | -0.52% | 4,798,800 | - | -1.26% | - | - |
| 03/08 | 802 | 802 | 794 | 800 | +1.05% | 7,066,800 | - | -0.87% | - | - |
| 03/05 | 792 | 797 | 790 | 792 | +0.85% | 9,327,600 | - | -1.9% | - | - |
| 03/04 | 800 | 802 | 784 | 785 | -2.59% | 11,266,800 | - | -2.85% | - | - |
| 03/03 | 808 | 808 | 802 | 806 | +0.31% | 6,694,800 | - | -0.39% | - | - |
| 03/02 | 799 | 803 | 794 | 803 | -0.82% | 12,572,400 | - | -0.7% | - | - |
| 03/01 | 792 | 811 | 789 | 810 | +2.53% | 8,718,600 | - | -0.25% | - | - |
| 02/26 | 789 | 794 | 786 | 790 | -0.11% | 6,584,400 | - | -3.07% | - | - |
| 02/25 | 788 | 794 | 787 | 791 | +0.42% | 6,765,000 | - | -3.56% | - | - |
| 02/24 | 797 | 801 | 785 | 788 | -1.87% | 11,410,200 | - | -4.43% | - | - |
| 02/23 | 800 | 810 | 799 | 803 | -1.13% | 8,581,800 | - | -3.08% | - | - |
| 02/22 | 813 | 816 | 807 | 812 | +1.25% | 10,495,800 | - | -2.44% | - | - |
| 02/19 | 810 | 817 | 801 | 802 | -2.43% | 9,619,200 | - | -4.11% | - | - |
| 02/18 | 828 | 828 | 813 | 822 | -0.9% | 8,180,400 | - | -2.07% | - | - |
| 02/17 | 823 | 833 | 823 | 829 | +0.71% | 8,249,400 | - | -1.52% | - | - |
| 02/16 | 822 | 845 | 813 | 823 | +0.1% | 12,655,800 | - | -2.33% | - | - |
| 02/15 | 827 | 827 | 820 | 823 | +0.41% | 5,590,200 | - | -2.55% | - | - |
| 02/12 | 823 | 825 | 816 | 819 | +2.4% | 11,471,400 | - | -2.94% | - | - |
| 02/10 | 802 | 804 | 797 | 800 | -0.83% | 5,505,600 | - | -5.33% | - | - |
| 02/09 | 808 | 820 | 803 | 807 | +0.62% | 9,874,200 | - | -4.65% | - | - |
| 02/08 | 820 | 830 | 801 | 802 | -0.82% | 6,658,800 | - | -5.35% | - | - |
| 02/05 | 813 | 819 | 808 | 808 | -1.22% | 9,686,400 | - | -4.68% | - | - |
| 02/04 | 823 | 828 | 818 | 818 | +0.51% | 13,162,200 | - | -3.5% | - | - |
| 02/03 | 813 | 816 | 804 | 814 | -0.1% | 10,752,600 | - | -3.99% | - | - |
| 02/02 | 823 | 823 | 808 | 815 | +0.31% | 14,272,200 | - | -3.89% | - | - |
| 02/01 | 806 | 817 | 799 | 813 | +2.31% | 11,214,000 | - | -4.19% | - | - |
| 01/29 | 806 | 813 | 794 | 794 | -2.46% | 12,165,000 | - | -6.35% | - | - |
| 01/28 | 808 | 818 | 801 | 814 | +0.1% | 10,653,000 | - | -3.99% | - | - |
| 01/27 | 793 | 820 | 793 | 813 | +1.14% | 23,685,600 | - | -3.97% | - | - |
| 01/26 | 830 | 832 | 803 | 804 | -8.62% | 37,870,800 | - | -4.94% | - | - |
| 01/25 | 892 | 892 | 880 | 880 | -2.04% | 10,905,600 | - | +4.02% | - | - |
| 01/22 | 900 | 905 | 885 | 898 | -1.1% | 11,459,400 | - | +6.69% | - | - |
| 01/21 | 900 | 910 | 890 | 908 | +2.64% | 14,472,600 | - | +8.52% | - | - |
| 01/20 | 888 | 892 | 873 | 885 | -1.3% | 13,730,400 | - | +6.24% | - | - |
| 01/19 | 883 | 908 | 875 | 897 | +0.19% | 13,231,200 | - | +8.03% | - | - |
| 01/18 | 908 | 917 | 888 | 895 | -2.19% | 11,726,400 | - | +8.35% | - | - |
| 01/15 | 895 | 922 | 890 | 915 | +3% | 15,907,200 | - | +11.18% | - | - |
| 01/14 | 883 | 888 | 873 | 888 | +1.52% | 8,706,600 | - | +8.6% | - | - |
| 01/13 | 865 | 882 | 862 | 875 | +2.34% | 9,841,200 | - | +7.36% | - | - |
| 01/12 | 853 | 870 | 850 | 855 | +0.98% | 8,481,600 | - | +5.17% | - | - |
| 01/08 | 848 | 853 | 837 | 847 | +1.2% | 12,348,600 | - | +4.4% | - | - |
| 01/07 | 847 | 850 | 837 | 837 | -0.4% | 4,423,200 | - | +3.55% | - | - |
| 01/06 | 831 | 850 | 828 | 840 | +1.51% | 7,314,000 | - | +4.22% | - | - |
| 01/05 | 828 | 832 | 823 | 828 | +0.3% | 5,199,600 | - | +3.05% | - | - |
| 01/04 | 823 | 829 | 823 | 825 | +0.41% | 2,704,800 | - | +3.13% | - | - |
| 2009 |
| 12/30 | 828 | 833 | 822 | 822 | -0.4% | 5,022,000 | - | +2.84% | - | - |
| 12/29 | 820 | 825 | 813 | 825 | +0.81% | 6,213,000 | - | +3.51% | - | - |
| 12/28 | 822 | 828 | 815 | 818 | 0% | 4,678,800 | - | +2.94% | - | - |
| 12/25 | 822 | 830 | 815 | 818 | +0.61% | 7,235,400 | - | +3.19% | - | - |
| 12/24 | 817 | 817 | 808 | 813 | +1.46% | 4,889,400 | - | +2.82% | - | - |
| 12/22 | 797 | 803 | 797 | 802 | +0.84% | 4,206,000 | - | +1.61% | - | - |
| 12/21 | 792 | 800 | 792 | 795 | +0.85% | 3,777,000 | - | +0.89% | - | - |
| 12/18 | 787 | 795 | 782 | 788 | -0.63% | 7,090,200 | - | +0.17% | - | - |
| 12/17 | 797 | 802 | 790 | 793 | +0.42% | 5,385,000 | - | +1.06% | - | - |
| 12/16 | 785 | 793 | 782 | 790 | +1.07% | 6,769,800 | - | +0.77% | - | - |
| 12/15 | 785 | 798 | 782 | 782 | -0.64% | 6,121,800 | - | -0.17% | - | - |
| 12/14 | 807 | 808 | 787 | 787 | -2.28% | 9,678,000 | - | +0.6% | - | - |
| 12/11 | 812 | 817 | 802 | 805 | +0.63% | 23,943,000 | - | +3.07% | - | - |
| 12/10 | 812 | 815 | 800 | 800 | -0.41% | 8,043,000 | - | +2.43% | - | - |
| 12/09 | 817 | 818 | 802 | 803 | -1.43% | 8,595,600 | - | +2.86% | - | - |
| 12/08 | 807 | 815 | 805 | 815 | +2.09% | 8,984,400 | - | +4.49% | - | - |
| 12/07 | 817 | 820 | 795 | 798 | -2.04% | 10,735,200 | - | +2.35% | - | - |
| 12/04 | 817 | 825 | 795 | 815 | -0.41% | 10,626,000 | - | +4.49% | - | - |
| 12/03 | 807 | 818 | 802 | 818 | +2.08% | 7,846,200 | - | +4.91% | - | - |
| 12/02 | 788 | 805 | 782 | 802 | +2.78% | 9,655,200 | - | +2.78% | - | - |
| 12/01 | 780 | 783 | 767 | 780 | +0.21% | 9,105,600 | - | 0% | - | - |
| 11/30 | 768 | 778 | 760 | 778 | +1.97% | 9,262,200 | - | -0.34% | - | - |
| 11/27 | 763 | 783 | 760 | 763 | -1.29% | 9,013,800 | - | -2.39% | - | - |
| 11/26 | 778 | 787 | 773 | 773 | -0.64% | 9,138,600 | - | -1.49% | - | - |
| 11/25 | 782 | 783 | 772 | 778 | +0.21% | 8,245,800 | - | -1.23% | - | - |
| 11/24 | 773 | 785 | 770 | 777 | +0.87% | 7,432,800 | - | -1.56% | - | - |
| 11/20 | 770 | 777 | 763 | 770 | +0.22% | 6,667,800 | - | -2.65% | - | - |
| 11/19 | 782 | 787 | 762 | 768 | -1.5% | 9,327,600 | - | -2.99% | - | - |
| 11/18 | 773 | 780 | 767 | 780 | +1.96% | 10,083,600 | - | -1.76% | - | - |
| 11/17 | 768 | 772 | 760 | 765 | -0.22% | 6,357,000 | - | -3.77% | - | - |
| 11/16 | 763 | 775 | 760 | 767 | -0.22% | 6,639,000 | - | -3.81% | - | - |
| 11/13 | 747 | 768 | 747 | 768 | +1.77% | 9,987,600 | - | -3.84% | - | - |
| 11/12 | 763 | 765 | 750 | 755 | -0.44% | 9,529,800 | - | -5.86% | - | - |
| 11/11 | 755 | 767 | 742 | 758 | 0% | 8,910,600 | - | -5.8% | - | - |
| 11/10 | 767 | 777 | 757 | 758 | -0.66% | 9,464,400 | - | -6.26% | - | - |
| 11/09 | 778 | 778 | 757 | 763 | -1.72% | 9,636,600 | - | -5.99% | - | - |
| 11/06 | 797 | 797 | 772 | 777 | -1.48% | 8,666,400 | - | -4.82% | - | - |
| 11/05 | 787 | 793 | 783 | 788 | -0.63% | 7,709,400 | - | -3.63% | - | - |
| 11/04 | 788 | 798 | 783 | 793 | +0.21% | 5,451,000 | - | -3.49% | - | - |
| 11/02 | 793 | 800 | 785 | 792 | -1.86% | 8,619,600 | - | -4.04% | - | - |
