株価チャート

2009/12/03～2010/04/30

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
04/301,4481,4571,4471,457+0.9%314,2001328億9643万-0.61%22.161.32
04/281,4601,4611,4441,444-1.3%450,600--1.3%--
04/271,4601,4671,4561,463-1.55%627,500-+0.14%--
04/261,4901,4931,4861,486-0.07%767,500-+1.99%--
04/231,4901,4911,4861,487-0.13%379,700-+2.34%--
04/221,4811,4901,4801,489+0.47%301,700-+2.83%--
04/211,4821,4851,4801,482+0.14%276,600-+2.7%--
04/201,4861,4871,4791,480-0.27%251,300-+2.92%--
04/191,4901,4901,4761,484-0.34%267,600-+3.63%--
04/161,4821,4961,4811,489+0.68%387,300-+4.42%--
04/151,4791,4801,4761,479+0.14%155,400-+4.15%--
04/141,4791,4841,4751,4770%227,100-+4.38%--
04/131,4741,4781,4731,477+0.2%216,700-+4.83%--
04/121,4761,4781,4741,474+0.07%345,500-+5.06%--
04/091,4761,4771,4701,473-0.2%366,900-+5.44%--
04/081,4771,4801,4751,476-0.07%218,600-+6.11%--
04/071,4761,4781,4741,477+0.14%246,300-+6.57%--
04/061,4751,4771,4711,475+0.41%300,200-+6.73%--
04/051,4801,4801,4691,469+0.55%294,700-+6.68%--
04/021,4691,4691,4611,461+0.48%332,300-+6.41%--
04/011,4501,4551,4501,454+0.48%312,900-+6.21%--
03/311,4401,4491,4301,447+0.91%387,700-+6.01%--
03/301,4181,4341,4171,434+1.77%324,400-+5.36%--
03/291,4101,4131,4071,409+0.64%332,300-+3.76%--
03/261,3861,4001,3851,400+0.94%223,400-+3.32%--
03/251,3921,3971,3851,387+0.07%252,300-+2.51%--
03/241,3881,3881,3811,386+0.58%222,500-+2.59%--
03/231,3861,3891,3761,378-0.22%151,200-+2.23%--
03/191,3651,3811,3641,381+1.32%182,400-+2.6%--
03/181,3641,3681,3601,363+0.15%141,700-+1.41%--
03/171,3651,3691,3561,361+0.59%211,000-+1.34%--
03/161,3461,3601,3451,353+0.74%181,200-+0.82%--
03/151,3371,3431,3361,343+0.6%126,600-+0.07%--
03/121,3351,3381,3331,335-0.3%229,600--0.6%--
03/111,3361,3401,3361,339+0.37%135,000--0.37%--
03/101,3371,3371,3331,3340%144,900--0.82%--
03/091,3371,3401,3331,334-0.22%151,300--0.89%--
03/081,3441,3441,3321,337+0.6%173,900--0.74%--
03/051,3341,3381,3251,329+0.45%230,600--1.34%--
03/041,3421,3451,3201,323-1.19%422,000--1.85%--
03/031,3591,3611,3361,339-2.48%477,800--0.74%--
03/021,3611,3741,3611,373+0.44%228,200-+1.78%--
03/011,3751,3751,3661,367+0.29%139,800-+1.33%--
02/261,3771,3771,3631,363+0.22%148,100-+1.04%--
02/251,3731,3751,3551,360+0.37%221,100-+0.74%--
02/241,3491,3551,3431,355+0.07%218,000-+0.37%--
02/231,3541,3571,3441,354+0.3%118,700-+0.15%--
02/221,3451,3571,3431,350+1.5%204,500--0.3%--
02/191,3471,3471,3301,330-1.04%107,900--1.92%--
02/181,3431,3441,3341,344+0.83%147,600--1.1%--
02/171,3381,3411,3301,333+0.23%161,300--2.06%--
02/161,3301,3341,3281,330-0.08%89,900--2.49%--
02/151,3391,3391,3301,3310%76,700--2.7%--
02/121,3301,3391,3281,331+0.23%119,200--2.92%--
02/101,3401,3401,3281,328-0.23%142,000--3.35%--
02/091,3591,3591,3311,331-1.92%273,600--3.27%--
02/081,3581,3631,3521,3570%185,900--1.6%--
02/051,3701,3711,3541,357-1.38%202,700--1.67%--
02/041,3631,3801,3591,376+1.18%250,300--0.43%--
02/031,3681,3681,3551,360-0.15%239,000--1.66%--
02/021,3691,3691,3511,362+0.29%168,000--1.59%--
02/011,3461,3631,3321,358+0.89%388,700--2.02%--
01/291,3401,3511,3321,346+0.07%221,300--3.03%--
01/281,3361,3491,3281,345+0.6%388,100--3.24%--
01/271,3501,3551,3371,337-1.04%238,500--3.95%--
01/261,3571,3611,3511,351-0.44%209,000--3.08%--
01/251,3591,3661,3551,357-1.02%177,600--2.86%--
01/221,3781,3781,3621,371-0.94%255,800--1.93%--
01/211,3801,3891,3621,384+0.14%300,200--1%--
01/201,4001,4031,3811,382-1.14%211,600--1.14%--
01/191,3961,4011,3951,398+0.22%133,700-+0.07%--
01/181,4081,4091,3931,395-0.85%186,000--0.07%--
01/151,4001,4071,3881,407+0.43%208,800-+0.79%--
01/141,4071,4151,4011,401-0.57%161,900-+0.43%--
01/131,4071,4151,4051,409+0.14%144,700-+0.93%--
01/121,4121,4131,4061,407-0.42%194,500-+0.72%--
01/081,4151,4231,4041,413+0.21%156,500-+1.15%--
01/071,4121,4141,4021,410+0.57%170,000-+1%--
01/061,3811,4091,3801,402+1.52%266,600-+0.43%--
01/051,3951,4001,3801,381-1.64%264,500--0.86%--
01/041,4131,4151,4021,404+0.5%130,800-+0.93%--
2009
12/301,4051,4061,3911,397-0.5%194,200-+0.58%--
12/291,3981,4041,3901,404+0.93%136,100-+1.23%--
12/281,3901,3971,3851,391-0.29%182,400-+0.29%--
12/251,4001,4041,3911,395-0.29%157,900-+0.65%--
12/241,3981,4081,3931,399-0.21%275,100-+0.87%--
12/221,4061,4101,3971,402-0.07%143,600-+1.01%--
12/211,4041,4091,3941,4030%115,900-+1.08%--
12/181,3951,4081,3821,403+0.65%168,400-+1.08%--
12/171,4111,4121,3921,394-1.34%150,400-+0.43%--
12/161,3991,4211,3981,413+2.39%267,900-+1.73%--
12/151,3881,3881,3741,380+0.44%134,000--0.72%--
12/141,3911,3951,3661,374-1.22%144,900--1.36%--
12/111,3741,3941,3691,391+2.43%336,600--0.5%--
12/101,3561,3891,3531,358-0.59%306,800--3.14%--
12/091,3831,3831,3621,366-1.66%310,000--3.05%--
12/081,3901,4001,3801,389-0.71%249,900--1.91%--
12/071,4311,4311,3931,399-0.85%350,100--1.55%--
12/041,4421,4471,4011,411-2.69%378,300--1.12%--
12/031,4731,4861,4291,450+4.09%728,300-+1.05%--