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
201310/1, 株式分割 1→500
2010
03/31246246238241+0.08%422,5004兆8152億-1.15%11843.671395.01
03/30240247240241+1.09%403,000--0.82%--
03/29237247236238-1%384,000--1.49%--
03/26248250240241-3.45%380,500--0.08%--
03/25256257247249-2.2%370,500-+3.49%--
03/24260261254255-0.47%397,500-+6.25%--
03/23264265255256-0.77%528,000-+7.2%--
03/19264274256258+1.73%2,579,500-+8.95%--
03/18264272251254-2.53%1,129,000-+7.54%--
03/17248266247260+6.37%1,948,000-+10.81%--
03/16237246237245+3.29%658,500-+4.62%--
03/15234238233237+1.02%290,000-+2.16%--
03/12238239232235-0.93%293,000-+1.12%--
03/11239241237237-1.82%332,000-+2.07%--
03/10239241236241+2.2%449,000-+3.97%--
03/09243244235236-2.24%532,500-+1.72%--
03/08240243236241+2.12%478,500-+3.61%--
03/05237240233236+1.46%450,000-+1.46%--
03/04237242231233-2.51%643,500--0.43%--
03/03242242238239-2.45%234,500-+1.7%--
03/02250251241245-2.62%334,000-+3.81%--
03/01254255246252+2.86%591,500-+5.71%--
02/26230248226245+5.8%1,058,500-+2.34%--
02/25244249228231-4.07%754,000--3.67%--
02/24238258235241+0.84%2,015,500--0.41%--
02/23220242218239+10.24%1,642,000--1.65%--
02/22216224215217+1.4%670,500--11.15%--
02/19224226212214-4.72%903,000--13.09%--
02/18236237222224-3.03%731,000--9.88%--
02/17225236223231+5.18%916,000--7.81%--
02/16222223214220+0.46%283,000--13.04%--
02/15227228218219-1.35%550,500--13.78%--
02/12222230216222-6.72%1,479,500--13.62%--
02/10227245226238+7.21%1,187,500--8.11%--
02/09206222200222+4.23%924,000--14.94%--
02/08230233213213-5.84%444,500--19.62%--
02/05223228213226-3.83%730,500--15.6%--
02/04240245234235-0.76%466,000--13.53%--
02/03246251234237-3.03%616,000--14.13%--
02/02250255242244-2%521,000--12.4%--
02/01256258242249-3.78%428,500--11.56%--
01/29260267256259-1.44%269,000--9.05%--
01/28253265248263+4.61%496,500--8.68%--
01/27261269246251-5.13%824,500--13.31%--
01/26279282265265-5.96%593,000--8.93%--
01/25282284278282-1.19%277,500--3.49%--
01/22282286274285+1.28%799,000--2.33%--
01/21274284273282+3.76%803,500--3.56%--
01/20268273262271+2.88%361,500--6.74%--
01/19271272262264-2.66%698,000--9.03%--
01/18280286268271-0.51%924,000--5.9%--
01/15281282270272-2.71%836,500--5.09%--
01/14284290277280-1.06%632,500--1.75%--
01/13265288265283+6.95%1,073,500--0.35%--
01/12264275257265+1.93%981,000--6.5%--
01/08274283255260-5.32%1,325,500--8.27%--
01/07292294274274-5.77%713,000--3.11%--
01/06294298284291+0.69%446,500-+3.19%--
01/05307307288289-5.86%730,500-+2.85%--
01/04305312302307+0.39%232,500-+10.04%--
2009
12/30312318300306-3.72%628,500-+10.4%--
12/29330335314318-2.04%627,500-+15.91%--
12/28310328310324+4.04%379,000-+20.07%--
12/25321329308312-4.42%697,000-+17.58%--
12/24318335318326+0.62%1,020,000-+24.9%--
12/22320332316324-0.25%1,104,000-+26.56%--
12/21319336314325+1.88%1,561,000-+29.4%--
12/18281323270319+12.65%2,608,000-+29.07%--
12/17296303279283-5.03%874,500-+15.98%--
12/16282311266298+5.67%2,482,500-+23.14%--
12/15268283268282+3.91%1,153,000-+17.5%--
12/14258279252271+4.55%1,410,000-+13.56%--
12/11240260238260+9.91%883,500-+8.62%--
12/10232241229236+2.52%332,500--1.58%--
12/09237237228230-3.03%245,000--4.4%--
12/08242247232238-0.17%218,500--1.82%--
12/07252253236238-3.72%271,000--2.06%--
12/04259264247247-3.81%385,000-+1.31%--
12/03255260255257-0.62%392,500-+4.9%--
12/02254262254259+0.08%823,500-+5.55%--
12/01257261256258-2.05%704,000-+5.04%--
11/30258265258264+2.65%643,000-+7.24%--
11/27246262246257+3.55%1,154,000-+4.47%--
11/26237249236248+3.16%609,500-+1.31%--
11/25228241224241+7.41%570,500--1.39%--
11/24228229219224-1.75%547,500--8.2%--
11/20206230205228+10.25%561,500--6.56%--
11/192032071982070%457,000--15.25%--
11/18210212200207-0.29%449,000--15.59%--
11/17211211202207+2.27%466,000--15.69%--
11/16224226199203-8.4%742,500--18.23%--
11/13236245220221-9.19%867,500--11.08%--
11/12227251226244+5.36%1,063,000--2.48%--
11/11230234216231-5.93%1,789,500--7.81%--
11/10261263245246-5.89%669,000--1.99%--
11/09251264247261-0.68%508,000-+4.56%--
11/06280284262263-3.94%848,500-+5.7%--
11/05267277267274+3.01%889,000-+10.93%--
11/04264270258266+2.31%346,000-+8.57%--
11/02260265258260-3.7%413,000-+7.44%--