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
03/311,3451,3591,3441,359+0.74%208,6001506億8456万+2.41%31.260.83
03/301,3441,3501,3421,349+0.67%200,000-+1.81%--
03/291,3461,3501,3301,340-1.25%256,100-+1.28%--
03/261,3421,3571,3421,357+1.12%336,200-+2.73%--
03/251,3491,3491,3401,342-0.22%221,400-+1.74%--
03/241,3501,3511,3391,345-0.07%232,200-+2.13%--
03/231,3451,3491,3441,346+0.15%154,000-+2.44%--
03/191,3441,3461,3381,344+0.6%231,300-+2.44%--
03/181,3431,3481,3351,336-0.3%238,800-+1.91%--
03/171,3351,3431,3301,340+0.98%320,500-+2.37%--
03/161,3301,3311,3271,327+0.08%117,300-+1.53%--
03/151,3251,3281,3211,326+0.38%151,800-+1.45%--
03/121,3201,3251,3171,321-0.15%247,200-+1.07%--
03/111,3271,3271,3211,323+0.23%180,100-+1.15%--
03/101,3251,3251,3171,320+0.3%218,000-+0.92%--
03/091,3301,3321,3131,316-1.13%318,700-+0.61%--
03/081,3291,3331,3271,331+0.45%174,400-+1.68%--
03/051,3141,3271,3131,325+1.38%206,000-+1.22%--
03/041,3261,3261,3031,307-1.36%264,300--0.15%--
03/031,3151,3251,3131,325+1.15%372,700-+1.15%--
03/021,3091,3111,3051,310+0.38%165,400--0.08%--
03/011,3071,3091,3001,305+0.46%147,300--0.53%--
02/261,3001,3041,2961,299+0.23%193,100--1.14%--
02/251,2981,3001,2871,296+0.31%216,300--1.59%--
02/241,3001,3031,2881,292-0.84%360,300--2.12%--
02/231,3101,3101,2981,303+0.08%180,000--1.51%--
02/221,3031,3101,2971,302+1.01%224,500--1.74%--
02/191,3021,3041,2881,289-0.92%256,200--2.86%--
02/181,2921,3021,2871,301+1.17%223,200--2.18%--
02/171,2951,2971,2831,286+0.08%315,600--3.53%--
02/161,2951,3001,2771,285-0.77%383,700--3.75%--
02/151,3081,3081,2951,295-0.69%272,600--3.21%--
02/121,3031,3091,3001,304+0.38%222,300--2.69%--
02/101,3071,3081,2981,2990%287,200--3.13%--
02/091,3101,3101,2971,299-0.99%364,100--3.28%--
02/081,3201,3211,3011,312-1.2%662,300--2.38%--
02/051,3391,3411,3271,328-0.97%233,100--1.19%--
02/041,3371,3431,3341,341+0.68%176,900--0.22%--
02/031,3341,3351,3281,332+0.38%229,700--0.89%--
02/021,3341,3341,3221,327-0.52%254,300--1.26%--
02/011,3271,3341,3201,334+0.53%228,100--0.74%--
01/291,3261,3351,3241,327-0.23%208,200--1.26%--
01/281,3331,3351,3271,330-0.15%190,900--1.04%--
01/271,3401,3441,3321,332-0.67%190,000--0.89%--
01/261,3511,3551,3401,341-0.67%197,100--0.22%--
01/251,3531,3581,3501,350-0.59%187,200-+0.45%--
01/221,3601,3661,3521,358-0.51%286,600-+1.12%--
01/211,3511,3671,3501,365+0.66%169,700-+1.71%--
01/201,3701,3721,3541,356-0.8%247,800-+1.12%--
01/191,3611,3671,3591,367+0.44%128,000-+2.09%--
01/181,3581,3651,3541,361+0.07%170,900-+1.72%--
01/151,3641,3691,3531,360-0.22%228,000-+1.72%--
01/141,3651,3691,3581,363-0.07%229,700-+2.02%--
01/131,3561,3691,3561,364+0.59%284,200-+2.17%--
01/121,3561,3601,3471,356+0.44%245,300-+1.57%--
01/081,3511,3601,3451,350+0.6%255,700-+1.05%--
01/071,3441,3511,3391,342+0.07%261,100-+0.37%--
01/061,3301,3411,3251,341+0.98%187,600-+0.22%--
01/051,3351,3351,3251,328+0.15%227,800--0.75%--
01/041,3321,3321,3251,326+0.3%104,300--0.9%--
2009
12/301,3301,3311,3221,322-0.9%199,300--1.2%--
12/291,3301,3351,3251,334+0.15%150,600--0.3%--
12/281,3351,3361,3291,332+0.45%214,700--0.45%--
12/251,3271,3311,3251,326-0.67%215,200--0.9%--
12/241,3311,3351,3281,335+0.6%156,700--0.22%--
12/221,3351,3391,3211,327-0.6%368,400--0.82%--
12/211,3301,3411,3281,335+0.6%146,600--0.3%--
12/181,3261,3291,3211,327-0.23%243,300--0.97%--
12/171,3361,3451,3281,330-0.6%165,100--0.82%--
12/161,3351,3571,3291,338+0.9%191,400--0.3%--
12/151,3301,3301,3211,326-0.3%140,700--1.41%--
12/141,3381,3391,3241,330-0.6%200,100--1.26%--
12/111,3651,3651,3291,338+0.98%492,800--0.89%--
12/101,3391,3401,3251,325-0.23%231,200--2.07%--
12/091,3331,3401,3251,328-0.67%479,000--2.21%--
12/081,3371,3431,3271,3370%326,600--1.91%--
12/071,3491,3551,3331,337-0.45%408,000--2.19%--
12/041,3751,3751,3341,343-2.26%479,100--2.11%--
12/031,3771,3791,3601,374+1.25%282,100--0.29%--
12/021,3621,3651,3461,357-1.74%274,900--1.74%--
12/011,3721,3891,3661,381+0.8%391,600--0.36%--
11/301,3371,3701,3351,370+2.54%294,700--1.44%--
11/271,3261,3511,3251,336+0.45%365,700--4.02%--
11/261,3301,3431,3241,3300%266,200--4.66%--
11/251,3261,3351,3201,330+0.83%257,300--4.93%--
11/241,3341,3351,3161,319-1.35%212,700--5.99%--
11/201,3281,3411,3161,337+0.45%355,600--5.04%--
11/191,3211,3321,3151,331+0.76%204,700--5.67%--
11/181,3301,3361,3121,321-1.34%392,700--6.64%--
11/171,3511,3551,3311,339-1.11%276,100--5.64%--
11/161,3531,3661,3451,354-0.51%208,100--4.78%--
11/131,3521,3621,3491,361+1.19%238,800--4.49%--
11/121,3711,3741,3401,345-2.04%333,200--5.88%--
11/111,3981,4031,3721,373-1.44%260,100--4.19%--
11/101,4101,4101,3901,393-0.29%259,500--3.13%--
11/091,4161,4161,3971,397+0.07%249,900--3.12%--
11/061,4201,4201,3891,396-0.99%287,400--3.39%--
11/051,4261,4301,4041,410-2.15%333,700--2.69%--
11/041,4461,4461,4221,441-1.71%252,300--0.83%--
11/021,4431,4671,4241,466+1.59%237,400-+0.83%--