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PERPBR
2010
03/311,6621,6731,6571,668+0.66%1,839,0004320億9873万+0.24%15.941.76
03/301,6511,6591,6341,657+1.28%2,194,000--0.48%--
03/291,6241,6431,6241,636-0.79%1,176,000--1.8%--
03/261,6541,6541,6421,649+0.86%1,381,000--1.08%--
03/251,6391,6461,6331,635-0.43%1,112,000--2.04%--
03/241,6441,6481,6311,642+0.49%1,597,000--1.79%--
03/231,6211,6451,6211,634+1.55%1,927,000--2.33%--
03/191,6211,6271,6041,609-0.74%2,965,000--3.88%--
03/181,6521,6601,6181,621-2.17%3,020,000--3.28%--
03/171,6541,6621,6411,657+0.18%2,668,000--1.07%--
03/161,6701,6741,6501,654-1.14%1,999,000--1.19%--
03/151,7051,7171,6661,673-2.22%2,871,000-+0.06%--
03/121,7371,7451,7101,711+0.29%5,283,000-+2.33%--
03/111,7131,7201,6891,706+0.12%1,139,000-+2.03%--
03/101,6771,7041,6771,704+1.01%971,000-+1.85%--
03/091,6901,6961,6791,687-0.71%1,083,000-+0.78%--
03/081,6991,7021,6831,699+2.41%1,852,000-+1.49%--
03/051,6401,6601,6391,659+1.59%1,400,000--0.9%--
03/041,6711,6751,6311,633-2.91%2,215,000--2.57%--
03/031,6781,7011,6741,682-1.18%1,413,000-+0.24%--
03/021,6891,7061,6811,702+1.61%1,300,000-+1.37%--
03/011,6711,6861,6681,675+0.3%869,000--0.24%--
02/261,6671,6901,6601,670+0.6%1,029,000--0.71%--
02/251,6991,7001,6591,660-0.95%1,187,000--1.54%--
02/241,6731,6861,6601,676-1.06%858,000--0.89%--
02/231,6891,7101,6811,694+0.3%1,039,000-0%--
02/221,6911,7151,6811,689+1.62%1,257,000--0.53%--
02/191,7231,7291,6581,662-2.35%1,116,000--2.35%--
02/181,7001,7021,6871,702+0.18%600,000--0.18%--
02/171,6951,7081,6881,699+2.1%1,232,000--0.35%--
02/161,6721,6751,6611,664+0.3%604,000--2.52%--
02/151,6501,6701,6471,659-0.48%1,053,000--2.81%--
02/121,6331,6731,6241,667+4.65%2,443,000--2.51%--
02/101,6301,6581,5931,593-1.97%1,935,000--6.95%--
02/091,6001,6301,5911,625+0.56%1,369,000--5.47%--
02/081,6521,6521,6071,616-2.53%1,760,000--6.21%--
02/051,6831,6881,6471,658-4.16%2,121,000--3.94%--
02/041,7521,7691,7251,730-0.12%1,595,000-+0.06%--
02/031,7451,7521,7301,732+0.58%1,477,000-+0.17%--
02/021,6961,7301,6881,722+2.38%1,441,000--0.4%--
02/011,7011,7061,6801,682-0.47%1,276,000--2.77%--
01/291,6901,7101,6831,690-2.26%1,386,000--2.42%--
01/281,7141,7511,6881,729+3.29%1,896,000--0.12%--
01/271,6991,7021,6711,674-1.82%1,589,000--3.18%--
01/261,7001,7371,6961,7050%1,907,000--1.5%--
01/251,7101,7161,6931,705-2.12%1,510,000--1.5%--
01/221,7711,7741,7331,742-1.53%2,041,000-+0.69%--
01/211,7301,7721,7221,769-1.06%2,020,000-+2.25%--
01/201,7901,8051,7731,788+1.88%1,874,000-+3.47%--
01/191,7981,7991,7521,755-2.45%998,000-+1.86%--
01/181,7801,7991,7711,799+1.12%2,183,000-+4.53%--
01/151,7511,7801,7411,779+2.6%2,256,000-+3.55%--
01/141,7451,7451,7261,734+1.7%1,455,000-+0.99%--
01/131,7221,7331,7031,705-2.29%1,308,000--0.58%--
01/121,6941,7501,6871,745+4.05%2,279,000-+1.75%--
01/081,6701,7021,6571,677-2.44%5,132,000--2.1%--
01/071,7251,7321,7181,719-0.92%1,483,000-+0.47%--
01/061,7431,7471,7301,735-1.25%991,000-+1.64%--
01/051,7551,7751,7511,757+2.33%1,279,000-+3.35%--
01/041,6941,7311,6931,717+0.64%550,000-+1.24%--
2009
12/301,7451,7471,7061,706-0.93%793,000-+0.77%--
12/291,7381,7461,7181,722-0.92%1,192,000-+1.89%--
12/281,7391,7551,7301,738+0.46%1,181,000-+2.96%--
12/251,7501,7511,7271,730-1.7%728,000-+2.55%--
12/241,7341,7641,7201,760+2.98%1,702,000-+4.39%--
12/221,6751,7091,6711,709+2.21%1,632,000-+1.42%--
12/211,6811,6841,6681,672-0.48%901,000--0.83%--
12/181,6901,7001,6661,680-2.33%1,411,000--0.47%--
12/171,7001,7451,7001,720+0.41%1,713,000-+1.78%--
12/161,7201,7201,7011,713+1.3%1,389,000-+1.18%--
12/151,7011,7071,6821,691-1.57%1,348,000--0.18%--
12/141,7291,7291,6821,718-0.17%1,248,000-+1.24%--
12/111,6861,7251,6711,721+3.61%3,623,000-+1.41%--
12/101,7081,7081,6511,661-3.37%2,091,000--2.12%--
12/091,7051,7461,7031,719-0.58%1,427,000-+1.06%--
12/081,7371,7441,7261,729-1.03%939,000-+1.65%--
12/071,7501,7551,7131,747+3.25%1,128,000-+2.58%--
12/041,7001,7041,6621,692-0.59%1,297,000--0.65%--
12/031,6821,7021,6641,702+1.37%1,911,000--0.35%--
12/021,6501,6861,6341,679+3.13%1,645,000--1.98%--
12/011,5871,6331,5591,628+0.68%2,269,000--5.4%--
11/301,6151,6381,6031,617+3.59%2,831,000--6.64%--
11/271,5681,6051,5161,561-5.85%4,132,000--10.44%--
11/261,6481,6971,6371,658+0.42%1,116,000--5.63%--
11/251,6331,6571,6111,651+1.04%1,061,000--6.62%--
11/241,6701,6751,6321,634-1.86%1,442,000--8.05%--
11/201,6861,6951,6501,665-2.92%1,759,000--6.98%--
11/191,7171,7311,6901,715+0.18%1,379,000--4.72%--
11/181,7401,7491,7021,712-0.7%1,460,000--5.1%--
11/171,7431,7471,7221,724-0.52%1,165,000--4.7%--
11/161,7361,7571,7211,733-0.4%960,000--4.47%--
11/131,7271,7451,7121,740+0.46%1,574,000--4.24%--
11/121,7711,7841,7211,732-2.48%2,353,000--4.73%--
11/111,7661,7951,7611,776+1.2%1,971,000--2.31%--
11/101,7781,7911,7451,755+0.4%1,559,000--3.36%--
11/091,7121,7601,7031,748+1.75%1,014,000--3.8%--
11/061,7511,7651,7181,718-1.15%1,661,000--5.6%--
11/051,7431,7631,7221,738-0.11%1,580,000--4.77%--
11/041,7101,7481,7011,740+0.69%1,260,000--4.87%--
11/021,7091,7331,6961,728-2.7%1,530,000--5.52%--