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
03/313,3003,3203,2053,220-0.31%1,152,1004857億7099万+6.1%40.831.84
03/303,1703,2303,1603,230+3.03%1,373,300-+6.64%--
03/293,0653,1503,0553,135+2.28%980,500-+3.64%--
03/263,0053,0652,9923,065+2%1,276,800-+1.46%--
03/253,0303,0452,9773,005-0.17%1,148,300--0.6%--
03/243,0203,0453,0053,010-0.5%697,300--0.53%--
03/233,0353,0503,0203,025-0.82%528,700-0%--
03/193,0253,0553,0153,050+0.99%934,300-+0.86%--
03/183,0703,0753,0153,020-1.63%936,200-0%--
03/173,0753,0853,0403,070+0.99%594,200-+1.72%--
03/163,0353,0553,0253,040-0.49%400,200-+0.86%--
03/153,0753,0853,0253,055-0.49%563,400-+1.46%--
03/123,0953,0953,0453,070+0.16%629,200-+2.03%--
03/113,0303,0953,0253,065+1.83%850,100-+1.93%--
03/102,9743,0252,9613,010+1.21%1,134,200--0.07%--
03/092,9232,9832,9072,974+1.09%1,270,800--1.49%--
03/082,9762,9792,9292,942+1.13%1,226,400--2.74%--
03/052,9412,9712,8952,909-0.41%1,751,800--4.03%--
03/042,9802,9952,9122,921-2.96%1,915,200--3.95%--
03/032,9913,0252,9773,0100%332,700--1.21%--
03/022,9963,0202,9823,010+0.97%624,300--1.31%--
03/012,9932,9932,9712,981-0.4%476,300--2.49%--
02/262,9903,0202,9672,993-0.56%630,700--2.41%--
02/253,0603,0752,9733,010-1.63%693,100--2.24%--
02/243,0303,0753,0053,060-0.33%820,600--0.91%--
02/233,1203,1203,0503,070-1.6%774,400--0.87%--
02/223,0903,1403,0853,120+2.8%792,600-+0.42%--
02/193,1003,1203,0303,035-2.41%688,900--2.63%--
02/183,0553,1153,0353,110+0.97%703,200--0.64%--
02/173,0403,0803,0203,080+3.08%746,800--1.79%--
02/162,9903,0052,9662,988-0.27%674,500--5.02%--
02/153,0503,0602,9862,996+1.22%835,800--5.22%--
02/122,9792,9882,9252,960-0.54%806,200--6.68%--
02/103,0203,0502,9672,976+0.27%917,600--6.59%--
02/092,9212,9792,9202,968+0.58%688,900--7.28%--
02/083,0103,0452,9372,951-2.28%1,234,600--8.21%--
02/052,9373,0352,9013,020+0.33%1,324,600--6.47%--
02/043,1453,1902,9663,010-5.79%3,158,200--7.13%--
02/033,2153,2453,1753,195+0.31%660,400--1.87%--
02/023,1903,2053,1503,185+1.92%651,900--2.33%--
02/013,1053,1403,0803,125+0.81%792,100--4.29%--
01/293,0953,1353,0753,100-1.43%545,100--5.17%--
01/283,1203,1903,1053,145+2.28%906,900--3.82%--
01/273,1603,1803,0753,075-0.49%702,100--5.93%--
01/263,1753,1953,0653,090-2.83%884,600--5.5%--
01/253,1603,1853,1353,180-1.55%820,200--2.81%--
01/223,2203,2553,2103,230-1.82%591,500--1.25%--
01/213,2103,3003,2053,290+1.54%571,500-+0.64%--
01/203,3003,3103,2353,240-1.07%462,100--0.74%--
01/193,3403,3453,2503,275-1.65%475,600-+0.52%--
01/183,3103,3403,3003,330-1.19%503,300-+2.34%--
01/153,3903,4403,3603,370+0.3%1,396,000-+3.72%--
01/143,2503,3603,2153,360+3.07%1,234,400-+3.61%--
01/133,3003,3153,2503,260-1.95%981,800-+0.77%--
01/123,3053,3803,3053,325-1.19%1,307,500-+2.97%--
01/083,2703,3703,2703,365+3.06%811,700-+4.67%--
01/073,3253,3403,2503,265-1.66%541,500-+2.03%--
01/063,3803,3903,3053,320-0.9%502,300-+4.21%--
01/053,3853,4053,3403,350+1.06%636,700-+5.81%--
01/043,3003,3353,3003,315+0.45%479,800-+5.3%--
2009
12/303,3303,3503,3003,300-0.9%356,300-+5.3%--
12/293,3903,4103,3203,330-1.19%540,400-+6.59%--
12/283,3503,4503,3503,370+1.2%1,201,900-+8.29%--
12/253,3303,3603,2903,330+1.22%781,400-+7.52%--
12/243,2503,3203,2303,290+2.49%807,600-+6.61%--
12/223,1603,2503,1403,210+2.23%828,200-+4.32%--
12/213,1403,1903,1303,140+0.64%542,000-+2.15%--
12/183,0803,1203,0303,120+0.65%472,800-+1.36%--
12/173,1503,1603,1003,100-1.27%643,400-+0.49%--
12/163,1803,2103,1303,1400%703,700-+1.65%--
12/153,1303,1603,1203,140-1.26%576,800-+1.52%--
12/143,1603,2103,1403,180+0.32%489,100-+2.65%--
12/113,1403,1803,1103,170+2.59%635,500-+2.32%--
12/103,1603,1703,0703,090-2.83%490,300--0.13%--
12/093,1603,2103,1303,180-0.93%559,200-+2.75%--
12/083,1803,2303,1503,210-0.31%567,700-+3.68%--
12/073,2303,2503,2003,220+2.22%912,400-+3.84%--
12/043,1003,1503,0703,150+1.29%1,060,700-+1.68%--
12/033,0303,1203,0203,110+4.19%1,026,100-+0.39%--
12/022,9453,0102,9152,9850%980,600--3.86%--
12/012,9002,9902,8552,985+2.23%989,000--4.33%--
11/302,8652,9402,8602,920+4.1%1,059,800--6.86%--
11/272,8302,8552,7902,805-3.94%1,489,500--11.07%--
11/262,9002,9302,8652,920-1.52%1,120,600--8.12%--
11/253,0003,0202,9202,965-2.79%1,627,400--7.23%--
11/243,0403,0703,0203,050+0.66%886,700--5.04%--
11/202,9353,0602,9303,030+1.85%1,423,900--6.05%--
11/193,0903,0902,9352,975-3.09%1,464,300--8.15%--
11/183,1003,1103,0603,070+0.33%1,002,600--5.65%--
11/173,1303,1403,0603,060-2.55%1,009,200--6.36%--
11/163,2003,2003,1003,140-2.79%694,600--4.18%--
11/133,3003,3103,2103,230-2.12%784,500--1.49%--
11/123,3003,3303,2703,300+2.8%1,342,200-+0.73%--
11/113,2203,2403,1803,210-0.31%488,300--1.83%--
11/103,3103,3203,2003,220-1.53%871,800--1.35%--
11/093,2203,3203,2003,270+2.83%1,355,100-+0.37%--
11/063,2103,2703,1703,180+3.25%1,616,600--2.33%--
11/053,1603,1703,0703,080-1.28%1,016,300--5.58%--
11/043,1503,1603,0703,120-2.19%958,000--4.56%--
11/023,1703,2003,1003,190-4.49%1,136,900--2.54%--