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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2010 |
| 03/31 | 1,165 | 1,167 | 1,152 | 1,152 | -0.39% | 10,293,200 | 2兆4930億 | +1.1% | 25.78 | 5.61 |
| 03/30 | 1,155 | 1,172 | 1,153 | 1,156 | +0.04% | 12,621,000 | - | +1.31% | - | - |
| 03/29 | 1,116 | 1,157 | 1,116 | 1,156 | +3.68% | 18,463,000 | - | +1.18% | - | - |
| 03/26 | 1,093 | 1,116 | 1,083 | 1,115 | +3.29% | 13,897,600 | - | -2.32% | - | - |
| 03/25 | 1,103 | 1,107 | 1,078 | 1,079 | -2% | 12,244,000 | - | -5.68% | - | - |
| 03/24 | 1,108 | 1,111 | 1,099 | 1,101 | -0.5% | 10,948,000 | - | -4.09% | - | - |
| 03/23 | 1,100 | 1,112 | 1,097 | 1,107 | -1.12% | 9,658,800 | - | -3.7% | - | - |
| 03/19 | 1,133 | 1,134 | 1,113 | 1,119 | -0.97% | 8,879,000 | - | -2.7% | - | - |
| 03/18 | 1,135 | 1,139 | 1,128 | 1,130 | -1.05% | 4,884,400 | - | -1.82% | - | - |
| 03/17 | 1,132 | 1,146 | 1,131 | 1,142 | +0.84% | 7,912,800 | - | -0.7% | - | - |
| 03/16 | 1,143 | 1,148 | 1,132 | 1,133 | -0.57% | 5,157,000 | - | -1.52% | - | - |
| 03/15 | 1,149 | 1,150 | 1,139 | 1,139 | -0.09% | 5,998,400 | - | -0.96% | - | - |
| 03/12 | 1,150 | 1,152 | 1,129 | 1,140 | +0.62% | 28,029,400 | - | -0.87% | - | - |
| 03/11 | 1,130 | 1,135 | 1,122 | 1,133 | +1.07% | 10,754,600 | - | -1.65% | - | - |
| 03/10 | 1,138 | 1,141 | 1,121 | 1,121 | -1.58% | 11,640,200 | - | -2.94% | - | - |
| 03/09 | 1,160 | 1,160 | 1,139 | 1,139 | -2.02% | 10,397,400 | - | -1.73% | - | - |
| 03/08 | 1,168 | 1,174 | 1,156 | 1,163 | -0.04% | 11,883,600 | - | +0.13% | - | - |
| 03/05 | 1,158 | 1,167 | 1,156 | 1,163 | +0.82% | 12,920,400 | - | +0.26% | - | - |
| 03/04 | 1,163 | 1,175 | 1,151 | 1,154 | +0.17% | 9,158,200 | - | -0.65% | - | - |
| 03/03 | 1,146 | 1,156 | 1,145 | 1,152 | -0.52% | 5,886,200 | - | -0.82% | - | - |
| 03/02 | 1,145 | 1,159 | 1,145 | 1,158 | +0.48% | 6,176,800 | - | -0.3% | - | - |
| 03/01 | 1,151 | 1,162 | 1,144 | 1,152 | -0.99% | 7,345,000 | - | -0.86% | - | - |
| 02/26 | 1,154 | 1,169 | 1,153 | 1,164 | +0.74% | 6,027,400 | - | -0.13% | - | - |
| 02/25 | 1,170 | 1,174 | 1,151 | 1,155 | -1.2% | 6,653,400 | - | -1.03% | - | - |
| 02/24 | 1,173 | 1,182 | 1,162 | 1,169 | -1.47% | 9,401,800 | - | -0.09% | - | - |
| 02/23 | 1,169 | 1,190 | 1,169 | 1,187 | +0.25% | 7,608,200 | - | +1.41% | - | - |
| 02/22 | 1,164 | 1,184 | 1,160 | 1,184 | +3.72% | 11,231,000 | - | +1.15% | - | - |
| 02/19 | 1,181 | 1,184 | 1,141 | 1,141 | -3.22% | 10,990,800 | - | -2.48% | - | - |
| 02/18 | 1,178 | 1,188 | 1,176 | 1,179 | +0.3% | 8,522,800 | - | +0.6% | - | - |
| 02/17 | 1,163 | 1,176 | 1,157 | 1,176 | +3.02% | 11,907,000 | - | +0.64% | - | - |
| 02/16 | 1,137 | 1,156 | 1,130 | 1,141 | +1.2% | 7,655,200 | - | -2.06% | - | - |
| 02/15 | 1,130 | 1,137 | 1,126 | 1,128 | -0.27% | 4,785,800 | - | -3.05% | - | - |
| 02/12 | 1,125 | 1,137 | 1,120 | 1,131 | +1.16% | 9,069,800 | - | -2.71% | - | - |
| 02/10 | 1,143 | 1,149 | 1,115 | 1,118 | -1.32% | 9,858,000 | - | -3.66% | - | - |
| 02/09 | 1,115 | 1,145 | 1,115 | 1,133 | +0.8% | 9,312,400 | - | -2.29% | - | - |
| 02/08 | 1,146 | 1,149 | 1,120 | 1,124 | -2.47% | 9,572,600 | - | -2.9% | - | - |
| 02/05 | 1,155 | 1,173 | 1,141 | 1,152 | -3.84% | 15,903,400 | - | -0.35% | - | - |
| 02/04 | 1,212 | 1,222 | 1,197 | 1,198 | -1.11% | 11,325,000 | - | +3.9% | - | - |
| 02/03 | 1,224 | 1,225 | 1,193 | 1,212 | +0.04% | 15,471,200 | - | +5.35% | - | - |
| 02/02 | 1,197 | 1,218 | 1,193 | 1,211 | +2.85% | 19,213,600 | - | +5.76% | - | - |
| 02/01 | 1,151 | 1,180 | 1,143 | 1,178 | +2.35% | 13,695,400 | - | +3.29% | - | - |
| 01/29 | 1,168 | 1,168 | 1,151 | 1,151 | -1.88% | 12,573,200 | - | +1.37% | - | - |
| 01/28 | 1,173 | 1,177 | 1,153 | 1,173 | +1.56% | 10,644,400 | - | +3.58% | - | - |
| 01/27 | 1,153 | 1,175 | 1,151 | 1,155 | +0.17% | 12,000,800 | - | +2.35% | - | - |
| 01/26 | 1,185 | 1,199 | 1,153 | 1,153 | -3.19% | 15,631,000 | - | +2.54% | - | - |
| 01/25 | 1,199 | 1,207 | 1,191 | 1,191 | -2.22% | 11,885,200 | - | +6.2% | - | - |
| 01/22 | 1,224 | 1,232 | 1,213 | 1,218 | -1.5% | 17,509,200 | - | +9.09% | - | - |
| 01/21 | 1,225 | 1,243 | 1,207 | 1,236 | +1.6% | 26,464,400 | - | +11.25% | - | - |
| 01/20 | 1,188 | 1,221 | 1,183 | 1,217 | +3.49% | 33,705,600 | - | +10.09% | - | - |
| 01/19 | 1,197 | 1,200 | 1,173 | 1,176 | -0.34% | 11,961,400 | - | +6.96% | - | - |
| 01/18 | 1,196 | 1,211 | 1,167 | 1,180 | -0.46% | 22,862,400 | - | +7.82% | - | - |
| 01/15 | 1,187 | 1,199 | 1,165 | 1,185 | 0% | 26,400,600 | - | +8.72% | - | - |
| 01/14 | 1,103 | 1,186 | 1,100 | 1,185 | +8.62% | 48,576,600 | - | +9.12% | - | - |
| 01/13 | 1,075 | 1,104 | 1,075 | 1,091 | -0.23% | 11,606,400 | - | +0.83% | - | - |
| 01/12 | 1,085 | 1,095 | 1,077 | 1,094 | +0.32% | 6,044,200 | - | +1.16% | - | - |
| 01/08 | 1,101 | 1,110 | 1,077 | 1,090 | -0.73% | 14,334,000 | - | +0.93% | - | - |
| 01/07 | 1,092 | 1,112 | 1,091 | 1,098 | +0.6% | 6,889,600 | - | +1.86% | - | - |
| 01/06 | 1,090 | 1,100 | 1,087 | 1,092 | +0.14% | 5,451,800 | - | +1.53% | - | - |
| 01/05 | 1,097 | 1,100 | 1,087 | 1,090 | +0.18% | 6,214,800 | - | +1.68% | - | - |
| 01/04 | 1,085 | 1,091 | 1,083 | 1,088 | +0.28% | 3,383,800 | - | +1.59% | - | - |
| 2009 |
| 12/30 | 1,098 | 1,100 | 1,085 | 1,085 | -0.69% | 5,720,200 | - | +1.4% | - | - |
| 12/29 | 1,108 | 1,113 | 1,085 | 1,093 | -1.13% | 11,495,600 | - | +2.29% | - | - |
| 12/28 | 1,098 | 1,110 | 1,090 | 1,105 | +0.91% | 9,305,400 | - | +3.56% | - | - |
| 12/25 | 1,080 | 1,105 | 1,075 | 1,095 | +1.62% | 21,713,200 | - | +2.91% | - | - |
| 12/24 | 1,065 | 1,080 | 1,065 | 1,078 | +0.47% | 8,844,600 | - | +1.46% | - | - |
| 12/22 | 1,068 | 1,073 | 1,063 | 1,073 | +0.7% | 7,267,200 | - | +1.18% | - | - |
| 12/21 | 1,060 | 1,070 | 1,058 | 1,065 | 0% | 3,566,800 | - | +0.38% | - | - |
| 12/18 | 1,068 | 1,073 | 1,055 | 1,065 | -0.23% | 8,418,600 | - | +0.19% | - | - |
| 12/17 | 1,063 | 1,080 | 1,063 | 1,068 | -0.23% | 5,390,600 | - | +0.23% | - | - |
| 12/16 | 1,080 | 1,085 | 1,065 | 1,070 | -0.93% | 6,170,600 | - | +0.38% | - | - |
| 12/15 | 1,090 | 1,090 | 1,080 | 1,080 | -0.23% | 4,783,800 | - | +1.22% | - | - |
| 12/14 | 1,088 | 1,093 | 1,075 | 1,083 | 0% | 7,021,800 | - | +1.45% | - | - |
| 12/11 | 1,073 | 1,083 | 1,053 | 1,083 | +2.36% | 22,946,800 | - | +1.55% | - | - |
| 12/10 | 1,060 | 1,068 | 1,048 | 1,058 | -0.94% | 8,860,200 | - | -0.8% | - | - |
| 12/09 | 1,073 | 1,075 | 1,063 | 1,068 | -0.93% | 7,040,400 | - | +0.14% | - | - |
| 12/08 | 1,075 | 1,090 | 1,070 | 1,078 | -0.46% | 9,126,400 | - | +1.08% | - | - |
| 12/07 | 1,080 | 1,090 | 1,070 | 1,083 | +0.46% | 7,878,400 | - | +1.55% | - | - |
| 12/04 | 1,085 | 1,090 | 1,065 | 1,078 | -0.23% | 7,668,200 | - | +1.17% | - | - |
| 12/03 | 1,058 | 1,080 | 1,058 | 1,080 | +2.86% | 9,834,200 | - | +1.5% | - | - |
| 12/02 | 1,038 | 1,060 | 1,033 | 1,050 | 0% | 8,858,800 | - | -1.32% | - | - |
| 12/01 | 1,015 | 1,055 | 1,013 | 1,050 | +1.45% | 13,642,400 | - | -1.59% | - | - |
| 11/30 | 1,033 | 1,040 | 1,030 | 1,035 | +2.22% | 10,836,800 | - | -3.09% | - | - |
| 11/27 | 1,038 | 1,045 | 1,008 | 1,013 | -4.26% | 15,266,800 | - | -5.37% | - | - |
| 11/26 | 1,050 | 1,075 | 1,048 | 1,058 | -0.24% | 8,177,200 | - | -1.44% | - | - |
| 11/25 | 1,033 | 1,065 | 1,028 | 1,060 | +1.68% | 9,239,200 | - | -1.21% | - | - |
| 11/24 | 1,065 | 1,070 | 1,043 | 1,043 | -0.95% | 9,221,800 | - | -2.75% | - | - |
| 11/20 | 1,025 | 1,068 | 1,025 | 1,053 | +1.45% | 12,488,400 | - | -1.82% | - | - |
| 11/19 | 1,048 | 1,048 | 1,005 | 1,038 | -0.24% | 15,209,000 | - | -3.22% | - | - |
| 11/18 | 1,045 | 1,060 | 1,028 | 1,040 | -0.24% | 13,929,800 | - | -2.89% | - | - |
| 11/17 | 1,103 | 1,105 | 1,038 | 1,043 | -5.01% | 20,577,600 | - | -2.57% | - | - |
| 11/16 | 1,118 | 1,135 | 1,095 | 1,098 | -1.35% | 11,918,000 | - | +2.67% | - | - |
| 11/13 | 1,095 | 1,113 | 1,090 | 1,113 | +0.91% | 13,676,400 | - | +4.46% | - | - |
| 11/12 | 1,108 | 1,140 | 1,090 | 1,103 | -0.23% | 21,737,000 | - | +4.11% | - | - |
| 11/11 | 1,090 | 1,113 | 1,085 | 1,105 | +0.91% | 11,687,400 | - | +4.84% | - | - |
| 11/10 | 1,088 | 1,115 | 1,088 | 1,095 | +2.1% | 20,664,600 | - | +4.48% | - | - |
| 11/09 | 1,065 | 1,078 | 1,058 | 1,073 | +0.23% | 9,436,200 | - | +2.83% | - | - |
| 11/06 | 1,075 | 1,078 | 1,055 | 1,070 | +0.47% | 9,538,000 | - | +3.08% | - | - |
| 11/05 | 1,060 | 1,085 | 1,060 | 1,065 | -0.23% | 10,437,800 | - | +2.9% | - | - |
| 11/04 | 1,065 | 1,078 | 1,055 | 1,068 | +0.23% | 12,201,400 | - | +3.44% | - | - |
| 11/02 | 1,068 | 1,075 | 1,053 | 1,065 | -2.07% | 12,871,000 | - | +3.7% | - | - |
