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
03/312,4762,4862,4442,457-0.53%1,131,1006834億9808万+5.41%21.961.34
03/302,4492,4752,4402,470+0.94%692,900-+6.47%--
03/292,4212,4642,4192,447-0.93%831,900-+6.02%--
03/262,3852,4752,3802,470+2.62%1,289,100-+7.63%--
03/252,4222,4342,4002,407-0.54%925,300-+5.43%--
03/242,4172,4532,3832,420+0.67%807,400-+6.47%--
03/232,3982,4172,3922,404-0.83%609,000-+6.37%--
03/192,4152,4452,3862,424+0.04%1,042,500-+7.83%--
03/182,4492,4532,4042,423-1.02%908,000-+8.41%--
03/172,4502,4632,4032,448+2%1,123,800-+10.37%--
03/162,3812,4182,3802,400-0.41%914,700-+9.09%--
03/152,4372,4472,3952,410-1.51%1,143,800-+10.35%--
03/122,4702,4822,4402,447+2.04%5,157,400-+12.87%--
03/112,3792,4302,3692,398+0.84%1,612,300-+11.38%--
03/102,3402,3862,3322,378+2.41%1,043,100-+11.12%--
03/092,3332,3522,3162,322-1.36%1,155,000-+9.22%--
03/082,2652,3602,2602,354+6.04%2,340,600-+11.35%--
03/052,1992,2432,1902,220+2.49%1,090,500-+5.51%--
03/042,1752,1942,1432,166-0.05%956,300-+3%--
03/032,1502,1952,1402,167+1.31%946,400-+3.09%--
03/022,1202,1412,0902,139+0.8%728,600-+1.76%--
03/012,1102,1402,0862,122+0.57%898,000-+0.81%--
02/262,1242,1352,0992,110-1.86%1,024,500-+0.05%--
02/252,1202,1612,1022,150+1.42%771,400-+1.61%--
02/242,1532,1722,1012,120-2.97%1,028,500-0%--
02/232,1442,1972,1432,185+0.32%693,300-+3.07%--
02/222,1702,2002,1442,178+2.49%867,500-+2.78%--
02/192,1662,1732,1222,125-2.07%951,000-+0.28%--
02/182,1352,1702,1282,170+1.07%943,000-+2.31%--
02/172,1132,1492,1072,147+2.63%691,800-+1.18%--
02/162,1132,1152,0742,092-0.38%603,600--1.46%--
02/152,1062,1172,0962,100-0.33%847,000--1.27%--
02/122,1602,1822,0862,107+5.51%1,907,500--1.13%--
02/101,9932,0131,9841,997+0.45%617,000--6.42%--
02/091,9582,0301,9561,988-0.5%582,300--7.19%--
02/082,0162,0191,9801,998-0.84%511,300--7.03%--
02/051,9882,0361,9622,015-2.89%1,279,800--6.5%--
02/042,0982,0982,0562,075+0.29%613,800--3.98%--
02/032,0462,0802,0462,069+1.47%974,500--4.48%--
02/022,0252,0462,0162,039+0.69%1,029,700--5.99%--
02/011,9862,0641,9762,025-2.92%2,164,500--6.81%--
01/292,0822,1082,0772,086-5.74%2,188,900--4.22%--
01/282,1662,2352,1212,213+3.56%906,000-+1.61%--
01/272,1302,1702,1212,137-1.57%922,800--1.66%--
01/262,2062,2212,1432,171-1.36%853,200-0%--
01/252,1792,2192,1682,201-1.26%654,200-+1.57%--
01/222,2422,2602,1852,229-2.66%1,085,400-+3.19%--
01/212,2802,3002,2402,290+2.46%1,637,900-+6.31%--
01/202,2302,2722,2232,235+4.93%1,220,500-+4.15%--
01/192,1642,1642,1202,130-1.07%386,900--0.37%--
01/182,1682,1682,0852,153-1.15%1,323,600-+0.89%--
01/152,1692,1862,1472,178-0.32%1,005,300-+2.21%--
01/142,1922,2002,1672,185-0.27%717,600-+2.82%--
01/132,1922,2182,1862,191+0.69%813,600-+3.45%--
01/122,2002,2262,1632,176-1.05%1,155,500-+3.13%--
01/082,2002,2072,1652,199+0.92%1,778,700-+4.81%--
01/072,2012,2102,1492,179-0.95%600,900-+4.41%--
01/062,2002,2182,1732,200+0.18%553,300-+6.08%--
01/052,2002,2102,1872,196+1.67%565,600-+6.65%--
01/042,1552,1842,1512,160+1.17%266,600-+5.62%--
2009
12/302,1852,1852,1302,135-2.06%450,100-+4.97%--
12/292,1902,1902,1652,180-0.46%767,800-+7.76%--
12/282,1702,1952,1502,190+2.1%463,400-+8.85%--
12/252,1452,1552,1052,145-0.23%452,500-+7.2%--
12/242,1252,1602,1002,150+0.7%731,500-+7.88%--
12/222,1002,1352,0802,135+1.91%557,100-+7.61%--
12/212,1002,1052,0852,095+0.24%372,700-+6.08%--
12/182,0702,0952,0502,090+0.72%730,000-+6.25%--
12/172,0852,0952,0702,0750%472,700-+5.81%--
12/162,0852,0902,0552,075+1.72%477,100-+6.19%--
12/152,0202,0502,0102,040-1.21%425,900-+4.83%--
12/142,0652,0702,0352,065-0.96%412,000-+6.44%--
12/112,0752,0852,0102,085+2.21%3,104,800-+7.86%--
12/102,0402,0902,0302,0400%1,036,900-+5.92%--
12/092,0202,0452,0202,040-0.97%483,400-+6.25%--
12/082,0402,0752,0352,060+0.98%972,400-+7.57%--
12/072,0302,0452,0002,040+2.05%654,800-+6.75%--
12/041,9602,0001,9481,999-0.05%788,400-+4.77%--
12/031,9102,0101,9062,000+5.93%1,142,600-+4.82%--
12/021,8891,9041,8611,888-1.51%983,200--1.1%--
12/011,8281,9171,8241,917+3.18%1,241,800-+0.05%--
11/301,8441,8611,8201,858+2.43%960,600--3.23%--
11/271,8161,8341,7971,814-2.16%1,002,000--5.82%--
11/261,8211,8581,8191,854-1.01%824,100--4.24%--
11/251,8601,8741,8451,873+0.11%832,300--3.75%--
11/241,8621,8841,8541,871-2.09%937,900--4.3%--
11/201,9031,9171,8841,911-0.31%960,000--2.6%--
11/191,9551,9551,9061,917-0.42%1,104,800--2.54%--
11/181,9261,9581,9201,925-0.05%659,000--2.23%--
11/171,9241,9371,9081,926+1%590,500--2.23%--
11/161,9131,9231,8921,907-0.26%599,400--3.35%--
11/131,9201,9451,9081,912-0.52%890,200--3.24%--
11/121,8931,9261,8921,922+0.63%742,300--2.83%--
11/111,9111,9581,9041,910+1.54%756,000--3.49%--
11/101,8661,9041,8591,881-0.21%694,100--5.05%--
11/091,9261,9261,8731,885-0.58%524,000--5.13%--
11/061,9221,9221,8651,896+0.21%582,800--4.91%--
11/051,8681,9101,8601,892-0.16%569,800--5.49%--
11/041,8911,9001,8571,895-0.84%703,700--5.72%--
11/021,9181,9181,8781,911-3.48%895,300--5.26%--