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
03/311,4371,4721,4361,442-0.48%1,218,6002744億5730万+4.57%58.90.91
03/301,4261,4501,4241,449+1.97%819,600-+5.38%--
03/291,3961,4241,3951,421+0.42%954,400-+3.65%--
03/261,4071,4311,4051,415-0.77%1,282,500-+3.51%--
03/251,4231,4401,4161,4260%712,700-+4.55%--
03/241,4301,4351,4101,4260%508,000-+4.85%--
03/231,4481,4541,4261,426-2.86%979,200-+5.16%--
03/191,4541,4681,4271,468+1.94%1,608,300-+8.58%--
03/181,4551,4681,4381,440-0.89%959,700-+6.82%--
03/171,4201,4571,4161,453+3.56%1,622,600-+8.03%--
03/161,3661,4121,3581,403+3.09%964,500-+4.7%--
03/151,3641,3711,3451,361+0.52%642,500-+1.72%--
03/121,3631,3651,3411,354-0.29%530,200-+1.2%--
03/111,3331,3591,3331,358+1.65%500,500-+1.34%--
03/101,3401,3621,3251,336-0.07%627,300--0.45%--
03/091,3391,3451,3341,337-1.04%704,900--0.45%--
03/081,3501,3541,3311,351+0.82%421,700-+0.6%--
03/051,3241,3461,3241,340+1.98%371,600--0.22%--
03/041,3301,3321,3121,314-1.13%319,500--2.38%--
03/031,3201,3311,3151,329-0.08%327,400--1.41%--
03/021,3431,3451,3201,330-1.04%307,900--1.48%--
03/011,3361,3481,3291,344+1.2%609,600--0.59%--
02/261,3131,3281,3081,328+2%771,700--1.99%--
02/251,3321,3371,2941,302-2.33%1,120,700--4.19%--
02/241,3301,3451,3201,333-0.52%878,700--2.27%--
02/231,3181,3451,3181,340+0.07%630,300--1.98%--
02/221,3431,3491,3321,339+1.75%398,500--2.33%--
02/191,3451,3501,3131,316-1.94%428,200--4.29%--
02/181,3461,3561,3241,3420%541,400--2.68%--
02/171,3191,3461,3141,342+2.84%774,600--2.82%--
02/161,3381,3441,2941,305-2.76%778,200--5.78%--
02/151,3511,3641,3321,342-1.32%430,000--3.38%--
02/121,3521,3701,3491,360+0.22%368,100--2.23%--
02/101,3591,3711,3411,357+0.97%426,200--2.51%--
02/091,3431,3601,3361,344-0.44%654,800--3.59%--
02/081,3381,3641,3201,350+0.07%602,700--3.3%--
02/051,3851,3931,3461,349-5.27%643,400--3.44%--
02/041,3851,4291,3851,424+2.01%799,100-+1.86%--
02/031,3851,3971,3581,396+3.03%1,085,700-0%--
02/021,3601,3701,3421,355+0.82%670,900--2.8%--
02/011,3581,3581,3201,344-1.03%571,400--3.52%--
01/291,4101,4151,3551,358-3.69%646,200--2.51%--
01/281,3771,4151,3601,410+3.45%857,600-+1.44%--
01/271,3851,4081,3551,363-0.8%533,200--1.66%--
01/261,3981,3981,3701,374-1.15%634,800--0.72%--
01/251,3871,4051,3851,390-1.91%470,800-+0.51%--
01/221,3941,4291,3901,417-0.42%759,300-+2.68%--
01/211,3971,4331,3851,423+0.49%428,900-+3.49%--
01/201,4291,4381,4121,416-0.77%356,600-+3.36%--
01/191,4411,4641,4221,427-0.63%629,100-+4.54%--
01/181,4271,4561,4271,436+0.07%762,500-+5.67%--
01/151,4241,4361,3971,435+1.63%753,100-+5.83%--
01/141,4001,4131,3911,412+0.36%775,600-+4.36%--
01/131,4131,4361,4061,407-0.99%363,300-+4.15%--
01/121,4151,4261,4051,421+0.71%520,300-+5.34%--
01/081,3941,4171,3901,411+1.15%902,600-+4.83%--
01/071,4001,4021,3821,395-0.14%782,700-+3.79%--
01/061,3931,4021,3811,397+0.5%610,300-+4.1%--
01/051,3941,4091,3831,390-0.22%724,800-+4.04%--
01/041,3911,4001,3861,393+1.6%289,300-+4.66%--
2009
12/301,4001,4051,3711,371-1.44%494,100-+3.63%--
12/291,3811,3971,3761,391+1.46%580,000-+5.46%--
12/281,3431,3871,3331,371+2.01%796,100-+4.34%--
12/251,3271,3521,3171,344+0.75%860,300-+2.75%--
12/241,3551,3601,3291,334-0.07%708,900-+2.3%--
12/221,3101,3431,3041,335+3.49%863,000-+2.46%--
12/211,2811,3171,2781,290-0.62%386,300--1%--
12/181,3201,3201,2891,298-2.19%868,700--0.61%--
12/171,3531,3611,3231,327-1.78%586,900-+1.38%--
12/161,3521,3751,3371,351+3.45%768,000-+2.97%--
12/151,2631,3361,2631,306+1.79%1,007,400--0.76%--
12/141,2821,2971,2681,283-1.38%335,200--2.8%--
12/111,2901,3081,2631,301+0.85%820,100--1.81%--
12/101,2981,3381,2861,290-0.62%962,800--3.08%--
12/091,3001,3101,2921,298-3.06%847,600--2.99%--
12/081,3661,3761,3311,339-2.69%573,500--0.3%--
12/071,3691,3881,3691,376+1.93%481,300-+2.08%--
12/041,3461,3731,3281,350-0.59%629,600--0.22%--
12/031,3741,3741,3451,358+1.27%670,800--0.07%--
12/021,3731,3861,3291,341-2.26%841,600--1.83%--
12/011,3221,3771,3141,372+2.24%964,700--0.22%--
11/301,2541,3421,2471,342+8.4%1,247,900--3.03%--
11/271,2481,2641,2311,238-2.37%573,700--11.13%--
11/261,2231,2881,2161,268+4.53%1,286,100--9.94%--
11/251,2471,2571,1971,213-3.19%677,600--14.7%--
11/241,2641,2771,2461,253-1.73%802,600--12.8%--
11/201,2281,2971,2241,275+4.25%1,548,200--11.95%--
11/191,2351,2451,1651,223-0.73%1,912,200--16.12%--
11/181,2831,2991,2161,232-6.88%1,929,000--16.19%--
11/171,3231,3431,3161,323+0.23%767,800--10.67%--
11/161,3521,3701,3131,320-3.65%812,600--11.29%--
11/131,3681,3821,3501,370-0.65%627,400--8.36%--
11/121,4041,4171,3651,379-1.36%827,600--8.07%--
11/111,4311,4431,3881,398-3.05%857,400--6.86%--
11/101,4311,4501,4201,442+1.48%481,900--3.93%--
11/091,4181,4321,4081,421+0.42%409,400--5.2%--
11/061,4431,4501,4081,415-1.8%665,300--5.67%--
11/051,4481,4681,4321,441-1.03%409,600--4.06%--
11/041,4271,4621,4231,456+1.68%750,000--3.19%--
11/021,4181,4471,4171,432-2.78%1,288,200--4.91%--