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 | 2,470 | 2,500 | 2,466 | 2,492 | +1.26% | 4,861,600 | 3兆3713億 | +1.59% | 25.2 | 1.37 |
03/30 | 2,430 | 2,465 | 2,420 | 2,461 | +1.74% | 3,083,400 | - | +0.33% | - | - |
03/29 | 2,431 | 2,439 | 2,405 | 2,419 | -1.75% | 2,465,100 | - | -1.39% | - | - |
03/26 | 2,449 | 2,462 | 2,435 | 2,462 | +1.11% | 3,675,500 | - | +0.37% | - | - |
03/25 | 2,462 | 2,476 | 2,431 | 2,435 | -0.53% | 3,440,600 | - | -0.73% | - | - |
03/24 | 2,458 | 2,468 | 2,437 | 2,448 | -0.61% | 2,416,200 | - | -0.29% | - | - |
03/23 | 2,452 | 2,473 | 2,450 | 2,463 | -0.2% | 2,458,000 | - | +0.33% | - | - |
03/19 | 2,459 | 2,468 | 2,445 | 2,468 | +0.53% | 2,529,900 | - | +0.57% | - | - |
03/18 | 2,448 | 2,455 | 2,436 | 2,455 | +0.24% | 2,233,700 | - | +0.04% | - | - |
03/17 | 2,459 | 2,459 | 2,438 | 2,449 | +0.37% | 2,479,800 | - | -0.16% | - | - |
03/16 | 2,442 | 2,458 | 2,436 | 2,440 | -0.04% | 1,420,600 | - | -0.41% | - | - |
03/15 | 2,439 | 2,454 | 2,430 | 2,441 | +0.66% | 2,254,100 | - | -0.37% | - | - |
03/12 | 2,421 | 2,432 | 2,420 | 2,425 | -0.21% | 3,669,100 | - | -1.02% | - | - |
03/11 | 2,438 | 2,438 | 2,419 | 2,430 | +0.41% | 2,112,200 | - | -0.9% | - | - |
03/10 | 2,443 | 2,452 | 2,420 | 2,420 | -0.86% | 3,134,100 | - | -1.31% | - | - |
03/09 | 2,447 | 2,458 | 2,441 | 2,441 | -0.57% | 2,053,100 | - | -0.45% | - | - |
03/08 | 2,467 | 2,469 | 2,442 | 2,455 | -0.49% | 3,290,800 | - | +0.16% | - | - |
03/05 | 2,483 | 2,495 | 2,461 | 2,467 | -0.6% | 2,898,700 | - | +0.69% | - | - |
03/04 | 2,490 | 2,495 | 2,470 | 2,482 | -0.28% | 2,221,400 | - | +1.39% | - | - |
03/03 | 2,465 | 2,489 | 2,462 | 2,489 | +0.97% | 2,757,100 | - | +1.72% | - | - |
03/02 | 2,456 | 2,468 | 2,449 | 2,465 | +0.37% | 1,853,000 | - | +0.86% | - | - |
03/01 | 2,441 | 2,469 | 2,441 | 2,456 | +0.7% | 2,046,000 | - | +0.49% | - | - |
02/26 | 2,451 | 2,485 | 2,435 | 2,439 | -0.85% | 3,212,300 | - | -0.29% | - | - |
02/25 | 2,440 | 2,476 | 2,436 | 2,460 | 0% | 2,585,000 | - | +0.49% | - | - |
02/24 | 2,451 | 2,466 | 2,435 | 2,460 | -1.05% | 2,851,700 | - | +0.45% | - | - |
02/23 | 2,465 | 2,491 | 2,462 | 2,486 | +0.28% | 1,995,100 | - | +1.47% | - | - |
02/22 | 2,450 | 2,500 | 2,444 | 2,479 | +2.48% | 3,557,700 | - | +1.22% | - | - |
02/19 | 2,438 | 2,445 | 2,413 | 2,419 | -1.47% | 2,903,400 | - | -1.18% | - | - |
02/18 | 2,467 | 2,479 | 2,440 | 2,455 | -1.09% | 1,968,800 | - | +0.16% | - | - |
02/17 | 2,475 | 2,493 | 2,470 | 2,482 | +1.06% | 1,808,800 | - | +1.31% | - | - |
02/16 | 2,445 | 2,460 | 2,437 | 2,456 | +0.74% | 1,366,600 | - | +0.29% | - | - |
02/15 | 2,440 | 2,461 | 2,426 | 2,438 | -0.45% | 1,461,300 | - | -0.41% | - | - |
02/12 | 2,450 | 2,454 | 2,440 | 2,449 | +0.78% | 2,714,800 | - | +0.04% | - | - |
02/10 | 2,401 | 2,438 | 2,397 | 2,430 | +1.38% | 2,555,700 | - | -0.61% | - | - |
02/09 | 2,411 | 2,415 | 2,392 | 2,397 | -1.6% | 3,013,900 | - | -1.88% | - | - |
02/08 | 2,450 | 2,450 | 2,430 | 2,436 | +0.21% | 2,286,200 | - | -0.2% | - | - |
02/05 | 2,450 | 2,470 | 2,431 | 2,431 | -1.82% | 3,218,700 | - | -0.25% | - | - |
02/04 | 2,433 | 2,483 | 2,432 | 2,476 | +1.81% | 3,293,800 | - | +1.68% | - | - |
02/03 | 2,410 | 2,447 | 2,410 | 2,432 | +0.66% | 2,363,400 | - | +0.04% | - | - |
02/02 | 2,406 | 2,416 | 2,392 | 2,416 | +0.33% | 2,406,100 | - | -0.49% | - | - |
02/01 | 2,445 | 2,453 | 2,404 | 2,408 | -1.11% | 3,309,600 | - | -0.78% | - | - |
01/29 | 2,457 | 2,464 | 2,431 | 2,435 | 0% | 3,072,800 | - | +0.41% | - | - |
01/28 | 2,445 | 2,450 | 2,427 | 2,435 | -0.33% | 2,097,300 | - | +0.58% | - | - |
01/27 | 2,422 | 2,472 | 2,421 | 2,443 | +0.87% | 2,675,800 | - | +1.08% | - | - |
01/26 | 2,441 | 2,457 | 2,422 | 2,422 | -1.78% | 2,591,500 | - | +0.37% | - | - |
01/25 | 2,489 | 2,504 | 2,463 | 2,466 | -0.88% | 2,227,300 | - | +2.28% | - | - |
01/22 | 2,497 | 2,500 | 2,453 | 2,488 | -0.32% | 3,422,700 | - | +3.49% | - | - |
01/21 | 2,491 | 2,498 | 2,476 | 2,496 | +0.24% | 2,884,600 | - | +4.13% | - | - |
01/20 | 2,490 | 2,496 | 2,484 | 2,490 | +0.69% | 2,915,600 | - | +4.14% | - | - |
01/19 | 2,451 | 2,473 | 2,440 | 2,473 | +0.32% | 1,801,700 | - | +3.69% | - | - |
01/18 | 2,470 | 2,494 | 2,460 | 2,465 | -0.2% | 2,472,300 | - | +3.57% | - | - |
01/15 | 2,490 | 2,490 | 2,455 | 2,470 | -0.56% | 2,528,200 | - | +4% | - | - |
01/14 | 2,470 | 2,485 | 2,461 | 2,484 | +1.8% | 3,462,200 | - | +4.9% | - | - |
01/13 | 2,450 | 2,468 | 2,437 | 2,440 | -0.2% | 2,662,300 | - | +3.35% | - | - |
01/12 | 2,430 | 2,455 | 2,430 | 2,445 | +0.2% | 2,720,000 | - | +3.73% | - | - |
01/08 | 2,430 | 2,445 | 2,414 | 2,440 | +0.66% | 3,332,700 | - | +3.79% | - | - |
01/07 | 2,396 | 2,425 | 2,390 | 2,424 | +1.42% | 2,893,100 | - | +3.32% | - | - |
01/06 | 2,374 | 2,397 | 2,371 | 2,390 | +0.63% | 2,713,500 | - | +2.01% | - | - |
01/05 | 2,380 | 2,385 | 2,360 | 2,375 | +0.85% | 2,103,600 | - | +1.58% | - | - |
01/04 | 2,336 | 2,375 | 2,335 | 2,355 | +0.86% | 1,127,800 | - | +0.9% | - | - |
2009 |
12/30 | 2,385 | 2,385 | 2,335 | 2,335 | -1.89% | 1,918,300 | - | +0.17% | - | - |
12/29 | 2,370 | 2,385 | 2,360 | 2,380 | +0.63% | 1,571,100 | - | +2.28% | - | - |
12/28 | 2,370 | 2,385 | 2,365 | 2,365 | -0.21% | 1,206,200 | - | +1.9% | - | - |
12/25 | 2,380 | 2,380 | 2,365 | 2,370 | -0.42% | 1,103,100 | - | +2.42% | - | - |
12/24 | 2,350 | 2,385 | 2,350 | 2,380 | +1.28% | 2,237,400 | - | +3.12% | - | - |
12/22 | 2,365 | 2,365 | 2,345 | 2,350 | +0.64% | 3,312,800 | - | +2.09% | - | - |
12/21 | 2,345 | 2,350 | 2,330 | 2,335 | -0.85% | 2,403,900 | - | +1.7% | - | - |
12/18 | 2,350 | 2,360 | 2,330 | 2,355 | +0.86% | 2,529,600 | - | +2.93% | - | - |
12/17 | 2,350 | 2,360 | 2,325 | 2,335 | -1.27% | 2,231,900 | - | +2.46% | - | - |
12/16 | 2,330 | 2,370 | 2,330 | 2,365 | +2.6% | 3,199,500 | - | +4.14% | - | - |
12/15 | 2,305 | 2,340 | 2,300 | 2,305 | -0.22% | 1,891,300 | - | +1.99% | - | - |
12/14 | 2,335 | 2,340 | 2,285 | 2,310 | -1.7% | 2,571,800 | - | +2.53% | - | - |
12/11 | 2,350 | 2,350 | 2,325 | 2,350 | +0.64% | 3,389,200 | - | +4.54% | - | - |
12/10 | 2,340 | 2,365 | 2,330 | 2,335 | -0.21% | 2,151,000 | - | +4.1% | - | - |
12/09 | 2,345 | 2,365 | 2,335 | 2,340 | 0% | 4,110,400 | - | +4.46% | - | - |
12/08 | 2,325 | 2,350 | 2,320 | 2,340 | +1.52% | 3,994,600 | - | +4.65% | - | - |
12/07 | 2,295 | 2,320 | 2,295 | 2,305 | -0.22% | 2,424,200 | - | +3.32% | - | - |
12/04 | 2,330 | 2,330 | 2,300 | 2,310 | -0.65% | 3,039,800 | - | +3.68% | - | - |
12/03 | 2,305 | 2,330 | 2,305 | 2,325 | +0.65% | 3,304,000 | - | +4.54% | - | - |
12/02 | 2,300 | 2,330 | 2,285 | 2,310 | -0.22% | 3,485,600 | - | +4.1% | - | - |
12/01 | 2,320 | 2,330 | 2,300 | 2,315 | -0.64% | 4,205,500 | - | +4.47% | - | - |
11/30 | 2,295 | 2,330 | 2,275 | 2,330 | +1.97% | 5,162,500 | - | +5.29% | - | - |
11/27 | 2,260 | 2,295 | 2,255 | 2,285 | +0.88% | 4,126,600 | - | +3.39% | - | - |
11/26 | 2,275 | 2,290 | 2,255 | 2,265 | -0.44% | 2,759,200 | - | +2.54% | - | - |
11/25 | 2,265 | 2,285 | 2,245 | 2,275 | +1.34% | 2,987,200 | - | +2.99% | - | - |
11/24 | 2,220 | 2,260 | 2,220 | 2,245 | +1.35% | 3,863,800 | - | +1.72% | - | - |
11/20 | 2,210 | 2,235 | 2,195 | 2,215 | +0.68% | 3,332,200 | - | +0.41% | - | - |
11/19 | 2,215 | 2,225 | 2,190 | 2,200 | -1.12% | 2,922,500 | - | -0.32% | - | - |
11/18 | 2,205 | 2,225 | 2,190 | 2,225 | +0.23% | 3,447,100 | - | +0.72% | - | - |
11/17 | 2,200 | 2,225 | 2,195 | 2,220 | +1.14% | 4,199,800 | - | +0.45% | - | - |
11/16 | 2,165 | 2,200 | 2,165 | 2,195 | +2.09% | 3,319,100 | - | -0.77% | - | - |
11/13 | 2,130 | 2,155 | 2,125 | 2,150 | +1.18% | 2,495,400 | - | -2.98% | - | - |
11/12 | 2,130 | 2,145 | 2,105 | 2,125 | -0.7% | 3,411,100 | - | -4.37% | - | - |
11/11 | 2,115 | 2,165 | 2,105 | 2,140 | +2.15% | 4,969,000 | - | -3.99% | - | - |
11/10 | 2,115 | 2,120 | 2,085 | 2,095 | -0.95% | 6,741,600 | - | -6.35% | - | - |
11/09 | 2,190 | 2,190 | 2,105 | 2,115 | -3.64% | 6,692,300 | - | -5.87% | - | - |
11/06 | 2,230 | 2,235 | 2,185 | 2,195 | -1.57% | 4,563,300 | - | -2.7% | - | - |
11/05 | 2,245 | 2,250 | 2,225 | 2,230 | -0.89% | 2,963,900 | - | -1.46% | - | - |
11/04 | 2,240 | 2,255 | 2,225 | 2,250 | +0.45% | 2,705,400 | - | -0.79% | - | - |
11/02 | 2,220 | 2,250 | 2,220 | 2,240 | +0.67% | 4,452,800 | - | -1.45% | - | - |