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
03/311,8371,8371,7911,796-0.33%859,2003370億4766万+9.05%48.982.05
03/301,7501,8071,7491,802+3.68%939,100-+10.08%--
03/291,7101,7381,7101,738+1.64%585,900-+6.76%--
03/261,7381,7441,6941,710-1.55%1,433,300-+5.56%--
03/251,7421,7501,7331,737-0.12%589,500-+7.49%--
03/241,7471,7891,7231,739+1.87%1,764,900-+7.88%--
03/231,7001,7151,6851,707+0.71%759,100-+6.22%--
03/191,6611,6971,6611,695+1.86%800,600-+5.67%--
03/181,6891,6931,6601,664-1.13%756,100-+3.87%--
03/171,6561,6891,6561,683+2.06%1,311,100-+5.12%--
03/161,6181,6511,6111,649+1.92%879,200-+3.13%--
03/151,6211,6341,6051,618-0.12%654,300-+1.25%--
03/121,6171,6251,6031,620+0.81%735,100-+1.25%--
03/111,6401,6501,6001,607-1.11%878,900-+0.31%--
03/101,6521,6541,6221,625-1.57%754,700-+0.87%--
03/091,6701,6741,6451,651-0.96%796,600-+1.54%--
03/081,6751,6841,6551,667+1.96%1,133,200-+1.89%--
03/051,6341,6621,6251,635+0.8%1,089,300--0.85%--
03/041,6201,6471,5931,622+1%1,654,200--2.58%--
03/031,5151,6071,5151,606+4.9%1,948,500--4.46%--
03/021,5271,5651,5131,531-0.39%608,500--9.94%--
03/011,5211,5431,5101,537+0.2%673,900--10.8%--
02/261,4981,5431,4851,534+2.88%1,308,300--12.24%--
02/251,5291,5331,4821,491-1.19%805,700--16%--
02/241,5031,5091,4721,509-1.82%1,326,800--16.26%--
02/231,5551,5621,5201,537-2.66%811,100--15.97%--
02/221,5791,6071,5681,579+1.28%686,700--14.88%--
02/191,6161,6161,5501,559-3.05%1,167,900--17.03%--
02/181,6201,6341,6001,608-0.86%664,200--15.5%--
02/171,6221,6291,5931,622+0.62%992,100--15.52%--
02/161,6371,6401,6041,612-1.53%755,800--16.74%--
02/151,6551,6561,6291,637-0.55%750,300--16.05%--
02/121,6331,6461,6061,646+1.11%995,000--16.02%--
02/101,6881,6891,6221,628-1.69%1,131,300--17.53%--
02/091,6201,6621,6021,656+1.91%1,126,500--16.78%--
02/081,6431,6631,6121,625-1.63%1,076,300--18.95%--
02/051,6331,7051,6121,652-1.26%2,961,100--18.34%--
02/041,7401,7501,6221,673-9.08%4,285,100--17.95%--
02/032,0252,0261,8031,840-7.54%1,835,200--10.42%--
02/021,9452,0051,9431,990+4.46%502,900--3.44%--
02/011,9471,9481,8801,905-4.03%961,900--7.61%--
01/292,0002,0151,9071,985-3.31%1,354,100--3.97%--
01/281,9982,0741,9672,053+2.39%450,700--0.77%--
01/272,0652,0721,9952,005-3.47%594,000--2.95%--
01/262,1342,1502,0712,077-1.61%439,700-+0.53%--
01/252,1142,1312,0922,111-2.45%769,000-+2.38%--
01/222,1602,1842,1312,164-2.57%714,900-+5.2%--
01/212,1632,2272,1442,221+2.59%480,700-+8.39%--
01/202,2002,2392,1602,1650%500,900-+6.18%--
01/192,2032,2092,1502,165-1.72%499,200-+6.81%--
01/182,1482,2122,1412,203+1.24%586,400-+9.11%--
01/152,1752,1982,1532,176+1.07%714,500-+8.31%--
01/142,0852,1732,0802,153+6.27%1,565,700-+7.65%--
01/132,0102,0462,0062,026-0.2%676,800-+1.76%--
01/121,9632,0341,9572,030+3.41%960,900-+2.27%--
01/081,9381,9641,9301,963+3.42%1,063,200--0.71%--
01/071,9801,9871,8871,898-4.48%1,173,200--3.65%--
01/062,0202,0201,9811,987-1.88%740,500-+1.27%--
01/052,0602,0632,0182,025-0.54%389,700-+3.9%--
01/042,0552,0842,0292,036-1.17%476,600-+5.17%--
2009
12/302,0852,0852,0452,060-0.48%243,100-+7.07%--
12/292,0452,0802,0402,070+0.98%329,600-+8.43%--
12/282,0202,0602,0152,050+2.5%351,400-+8.12%--
12/252,0302,0301,9962,000-1.48%306,200-+6.27%--
12/242,0302,0502,0252,030+0.25%387,400-+8.44%--
12/222,0252,0302,0052,025+0.25%353,800-+8.7%--
12/212,0402,0602,0202,020+1.46%490,100-+8.78%--
12/182,0002,0101,9751,991-0.45%301,500-+7.62%--
12/172,0052,0301,9992,000+0.45%451,000-+8.4%--
12/161,9922,0101,9801,991+0.56%682,000-+8.32%--
12/151,9471,9901,9371,980+1.28%449,600-+8.02%--
12/141,9791,9871,9441,955-0.66%673,200-+6.89%--
12/111,9001,9791,8861,968+5.24%1,031,500-+7.78%--
12/101,9311,9501,8511,870-4.49%729,300-+2.69%--
12/091,9311,9631,9231,958+0.15%461,600-+7.35%--
12/081,9481,9681,9401,955-0.66%399,600-+7.3%--
12/071,9641,9751,9451,968+2.82%629,700-+8.07%--
12/041,8951,9191,8601,914+1.65%533,900-+5.34%--
12/031,8401,8911,8381,883+2.84%595,800-+3.63%--
12/021,7871,8391,7581,831+2.46%959,500-+0.6%--
12/011,6771,7911,6671,787+5.12%679,500--2.19%--
11/301,6671,7521,6621,700+2.6%872,600--7.31%--
11/271,6651,6781,6501,657-2.7%754,600--10.09%--
11/261,6931,7111,6701,703-1.16%470,200--8.09%--
11/251,6761,7331,6671,723+1.77%579,000--7.42%--
11/241,7531,7651,6731,693-2.76%535,800--9.42%--
11/201,6811,7411,6811,741+1.99%539,200--7.34%--
11/191,7511,7611,6801,707-2.96%630,000--9.54%--
11/181,8001,8031,7121,759-2.71%704,800--7.08%--
11/171,8591,8661,8001,808-2.59%460,700--4.84%--
11/161,8471,8781,8041,856+0.32%623,000--2.42%--
11/131,8551,8691,8331,850-1.07%427,600--2.58%--
11/121,8441,8901,8371,870+2.02%621,600--1.32%--
11/111,8401,8581,8211,833-1.4%488,800--2.76%--
11/101,8811,8901,8571,859-0.54%487,700--0.85%--
11/091,8741,8971,8401,869-0.43%361,600-+0.16%--
11/061,8971,9051,8701,877+0.64%490,200-+0.91%--
11/051,9201,9241,8521,865-3.27%565,500-+0.54%--
11/041,9151,9311,8931,928+0.42%521,100-+4.16%--
11/021,8741,9221,8631,920-0.72%732,100-+4.29%--