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
20234/1, 株式分割 1→5
2010
03/311,0981,0981,0801,086-0.18%6,266,0002兆3463億+6.68%27.981.64
03/301,0841,0941,0801,088+0.74%6,780,000-+7.3%--
03/291,0781,0921,0741,080-1.82%6,375,000-+6.93%--
03/261,0841,1001,0801,100+3.38%13,117,000-+9.45%--
03/251,0501,0661,0421,064+2.5%11,915,000-+6.29%--
03/241,0501,0541,0321,038-0.19%4,371,500-+4.01%--
03/231,0441,0461,0341,0400%4,426,000-+4.52%--
03/191,0321,0421,0301,040+1.17%5,910,000-+4.84%--
03/181,0481,0521,0281,028-2.65%7,560,000-+3.84%--
03/171,0441,0581,0361,056+2.72%12,032,000-+6.99%--
03/161,0341,0441,0261,028-0.96%4,734,500-+4.58%--
03/151,0421,0441,0321,038-0.38%4,767,500-+5.92%--
03/121,0401,0521,0361,042+2.16%27,392,000-+6.65%--
03/111,0141,0241,0121,020+1.39%5,092,000-+4.62%--
03/101,0121,0221,0021,0060%6,399,000-+3.39%--
03/091,0101,0121,0021,006-0.2%4,205,000-+3.6%--
03/081,0081,0089951,008+2.96%7,901,500-+4.02%--
03/05974982973979+2.94%8,136,000-+1.35%--
03/04970974950951-1.25%8,663,500--1.45%--
03/03961963954963+0.31%4,921,500--0.31%--
03/02955965952960+0.52%5,058,000--0.62%--
03/01952961949955-0.1%4,066,500--1.14%--
02/26952962951956-0.21%5,655,000--1.24%--
02/25979979953958-0.73%5,290,500--1.44%--
02/24970971956965-1.83%7,459,500--1.03%--
02/23971986971983-0.2%4,656,500-+0.51%--
02/22988993976985+2.07%8,293,000-+0.31%--
02/19989991964965-1.73%6,437,500--2.13%--
02/18989990975982-0.71%6,439,000--0.91%--
02/17978990975989+2.06%6,789,000--0.4%--
02/16977978968969-0.1%3,390,500--2.81%--
02/15981983969970-1.12%4,960,000--3%--
02/12980984975981+1.55%10,036,500--2.29%--
02/10961974959966+1.47%6,536,000--4.17%--
02/09944957944952-0.42%6,855,500--5.93%--
02/08950961941956+0.1%7,115,000--6%--
02/05956962944955-2.95%12,453,000--6.37%--
02/04981985974984+0.1%8,237,500--4%--
02/03978984972983+1.97%11,078,000--4.38%--
02/02944967943964+3.1%13,084,500--6.5%--
02/01938941924935-1.16%10,737,000--9.57%--
01/29944954942946-1.25%8,756,000--8.86%--
01/28967968950958-0.62%13,119,500--7.88%--
01/27977982963964-0.21%10,797,500--7.49%--
01/26978992966966-0.51%19,884,500--7.47%--
01/25973981963971-1.82%19,442,500--7.08%--
01/229981,004980989-5.99%26,846,000--5.54%--
01/211,0321,0521,0281,052+0.96%15,049,500-+0.48%--
01/201,0601,0621,0401,042-0.76%8,121,500--0.38%--
01/191,0721,0741,0461,050-2.23%8,086,500-+0.57%--
01/181,0781,0801,0661,074-1.83%9,235,500-+3.07%--
01/151,1001,1081,0821,094+1.86%11,942,000-+5.19%--
01/141,0561,0761,0501,074+2.68%8,270,000-+3.67%--
01/131,0581,0681,0461,046-2.61%7,686,000-+1.26%--
01/121,0601,0781,0541,074+0.75%7,765,500-+4.27%--
01/081,0741,0801,0541,066+0.57%14,308,500-+4%--
01/071,0781,0781,0581,060-1.49%5,123,500-+3.82%--
01/061,0801,0841,0741,076+0.19%4,952,000-+5.91%--
01/051,0841,0861,0701,074+0.56%5,680,000-+6.44%--
01/041,0601,0681,0581,068+2.1%4,489,000-+6.59%--
2009
12/301,0541,0621,0461,046-1.13%4,926,000-+4.91%--
12/291,0541,0681,0541,058-0.94%6,398,000-+6.65%--
12/281,0541,0681,0501,068+1.52%5,674,000-+8.21%--
12/251,0541,0621,0421,052-0.38%4,864,000-+7.24%--
12/241,0401,0621,0361,056+3.53%15,611,500-+8.09%--
12/221,0161,0241,0081,020+1.39%11,431,500-+4.94%--
12/211,0141,0141,0041,0060%3,049,500-+3.71%--
12/189981,0109901,006+0.4%6,641,500-+4.03%--
12/171,0001,0141,0001,002-0.4%5,011,000-+3.73%--
12/161,0101,0209961,006+0.2%6,647,500-+4.36%--
12/159921,0129921,004-0.79%7,474,500-+4.37%--
12/141,0141,0189961,012-0.98%7,678,000-+5.42%--
12/119981,0229861,022+3.44%23,382,500-+6.79%--
12/109981,004984988-1.4%8,634,000-+3.56%--
12/091,0001,0069921,002-0.99%7,004,000-+5.14%--
12/089901,0129881,012+1%8,169,000-+6.41%--
12/071,0081,0129921,002+1.42%8,881,000-+5.58%--
12/04988992972988-0.6%9,624,500-+4.22%--
12/03960996958994+5.74%14,014,000-+4.85%--
12/02934956930940-1.67%12,135,000--0.95%--
12/01928956920956+1.92%11,233,500-+0.21%--
11/30916944912938+4.45%11,462,500--2.19%--
11/27892908886898-1.54%9,480,500--6.94%--
11/26916928912912-2.15%9,356,000--6.17%--
11/25920934914932+1.53%8,752,500--4.8%--
11/24936946918918-1.71%9,358,000--6.71%--
11/20926936920934-0.21%8,791,500--5.75%--
11/19952954932936-1.47%7,514,500--6.12%--
11/18934950932950+1.93%11,677,500--5.19%--
11/17948950930932-1.69%6,192,500--7.54%--
11/16956958934948-0.42%7,188,500--6.51%--
11/13956966952952-1.24%8,403,500--6.58%--
11/12974978962964+0.63%7,372,000--5.77%--
11/119549729549580%5,712,000--6.63%--
11/10964982958958+0.63%9,806,000--6.81%--
11/09956960942952+0.42%7,641,000--7.75%--
11/06956970944948+0.64%9,930,000--8.58%--
11/05954970942942-1.26%11,809,000--9.68%--
11/04952960946954+0.85%14,192,000--9.14%--
11/02952956944946-3.27%13,427,000--10.42%--