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
03/311,3211,3291,3101,320-1.71%1,548,0007410億7044万-1.27%24.51.11
03/301,3301,3431,3221,343+0.45%836,000-+0.52%--
03/291,3331,3431,3311,337-1.33%597,000-+0.15%--
03/261,3351,3591,3311,355+0.97%917,000-+1.73%--
03/251,3711,3771,3401,342-0.52%989,000-+0.98%--
03/241,3611,3691,3401,349-1.03%1,403,000-+1.73%--
03/231,3781,3821,3631,363-1.37%654,000-+3.18%--
03/191,3651,3901,3581,382+1.1%725,000-+4.94%--
03/181,3611,3751,3571,367+1.33%1,144,000-+4.19%--
03/171,3531,3551,3371,349+1.05%696,000-+3.13%--
03/161,3421,3521,3351,335-0.52%514,000-+2.3%--
03/151,3471,3571,3411,342-1.4%659,000-+2.99%--
03/121,3601,3641,3501,361+1.64%783,000-+4.61%--
03/111,3341,3391,3251,339+1.36%593,000-+3.08%--
03/101,3231,3311,3121,321-0.15%1,009,000-+1.85%--
03/091,3331,3361,3201,323-1.42%1,135,000-+2.08%--
03/081,3571,3641,3361,342-0.74%1,078,000-+3.71%--
03/051,3681,3731,3341,352+3.36%1,758,000-+4.64%--
03/041,3011,3181,3011,308-0.08%865,000-+1.47%--
03/031,3291,3291,3061,309-2.24%891,000-+1.63%--
03/021,3501,3671,3351,339+0.68%1,966,000-+4.12%--
03/011,3401,3521,3251,330+1.45%1,571,000-+3.58%--
02/261,3041,3151,2931,311-0.15%887,000-+2.26%--
02/251,3231,3291,3021,313+1.16%1,630,000-+2.58%--
02/241,2951,3031,2871,298-0.31%749,000-+1.56%--
02/231,3161,3241,2941,302+0.62%925,000-+2.12%--
02/221,3031,3171,2881,294+1.49%638,000-+1.73%--
02/191,2811,2891,2751,275-0.23%603,000-+0.47%--
02/181,2751,2841,2651,278+1.51%563,000-+1.03%--
02/171,2631,2701,2541,259+1.21%774,000--0.16%--
02/161,2501,2561,2431,244-0.48%612,000--1.03%--
02/151,2671,2691,2451,250-1.34%611,000--0.24%--
02/121,2741,2741,2561,267+0.24%935,000-+1.36%--
02/101,2691,2731,2591,264-0.63%928,000-+1.44%--
02/091,2821,2821,2641,272-0.78%723,000-+2.42%--
02/081,2711,2841,2601,282-0.08%615,000-+3.55%--
02/051,2821,2971,2771,283-1.99%632,000-+4.06%--
02/041,3001,3141,2851,309+0.69%884,000-+6.51%--
02/031,3001,3071,2891,300+0.93%792,000-+6.3%--
02/021,3201,3401,2841,288-0.23%1,418,000-+5.83%--
02/011,2841,2941,2801,291+0.7%1,048,000-+6.52%--
01/291,2931,3081,2801,282+1.1%1,378,000-+6.21%--
01/281,2721,2831,2661,268-1.17%1,059,000-+5.49%--
01/271,2901,2961,2791,283+0.39%988,000-+7.18%--
01/261,2801,2931,2761,278+0.24%1,477,000-+7.21%--
01/251,2811,2951,2701,275-0.39%1,582,000-+7.41%--
01/221,2851,2961,2661,280+1.91%1,310,000-+8.29%--
01/211,2661,2681,2441,256-1.88%1,452,000-+6.8%--
01/201,2501,2831,2451,280+4.66%2,204,000-+9.31%--
01/191,2181,2271,2161,223+0.82%545,000-+4.89%--
01/181,2081,2211,2071,2130%590,000-+4.21%--
01/151,2001,2211,1951,213+2.1%1,526,000-+4.39%--
01/141,1771,1881,1751,188+1.54%856,000-+2.41%--
01/131,1671,1751,1631,170+1.04%820,000-+1.04%--
01/121,1481,1591,1401,158-0.26%755,000-+0.09%--
01/081,1601,1681,1371,161-0.34%1,128,000-+0.35%--
01/071,1751,1841,1621,165-0.26%844,000-+0.69%--
01/061,1751,1771,1591,168+0.26%571,000-+1.04%--
01/051,1671,1721,1621,1650%431,000-+0.95%--
01/041,1621,1751,1571,165+0.34%168,000-+1.13%--
2009
12/301,1771,1781,1611,161-1.02%318,000-+1.04%--
12/291,1741,1791,1671,173+0.17%449,000-+2.36%--
12/281,1641,1741,1611,171+0.77%240,000-+2.54%--
12/251,1631,1641,1561,1620%370,000-+2.2%--
12/241,1601,1641,1521,162+0.26%627,000-+2.47%--
12/221,1561,1621,1481,159+1.05%403,000-+2.66%--
12/211,1481,1611,1411,147-1.04%670,000-+1.87%--
12/181,1551,1661,1411,159+0.43%878,000-+3.21%--
12/171,1551,1621,1491,1540%779,000-+3.13%--
12/161,1561,1731,1391,154+1.32%838,000-+3.22%--
12/151,1261,1471,1261,139+0.26%738,000-+1.97%--
12/141,1261,1361,1201,136-0.26%535,000-+1.7%--
12/111,1391,1551,1321,139-1.39%1,127,000-+1.97%--
12/101,1821,1821,1481,155-1.53%1,105,000-+3.31%--
12/091,1631,1781,1591,173+0.86%918,000-+4.83%--
12/081,1411,1681,1401,163+1.22%973,000-+4.03%--
12/071,1801,1851,1461,149+0.61%1,001,000-+2.77%--
12/041,1531,1621,1321,142-0.95%1,159,000-+1.96%--
12/031,1541,1711,1451,153-0.26%1,060,000-+2.85%--
12/021,1541,1641,1451,156+0.09%636,000-+3.12%--
12/011,1571,1771,1371,155+1.32%1,550,000-+2.94%--
11/301,1371,1471,1171,140+1.15%1,626,000-+1.42%--
11/271,1021,1411,1021,127+2.73%1,813,000-+0.09%--
11/261,1061,1161,0921,097+0.73%880,000--2.83%--
11/251,1181,1191,0811,089+0.18%1,247,000--3.97%--
11/241,1101,1191,0761,087+0.74%1,681,000--4.57%--
11/201,0521,0851,0501,079+1.79%1,229,000--5.68%--
11/191,0731,0801,0521,060-0.93%636,000--7.75%--
11/181,0701,0861,0651,070+1.71%1,509,000--7.36%--
11/171,0511,0601,0491,052-1.13%1,090,000--9.39%--
11/161,0651,0911,0631,064-0.93%742,000--8.9%--
11/131,0651,0791,0611,074+1.61%1,042,000--8.52%--
11/121,1191,1191,0421,057-6.38%1,658,000--10.5%--
11/111,1391,1401,1231,129-0.35%550,000--4.97%--
11/101,1471,1471,1311,133-0.96%403,000--5.03%--
11/091,1571,1581,1411,144-0.09%358,000--4.43%--
11/061,1711,1721,1331,145-0.78%584,000--4.66%--
11/051,1921,1921,1501,154-2.2%752,000--4.07%--
11/041,1611,1851,1501,180+1.81%870,000--1.91%--
11/021,1451,1651,1451,159-0.52%849,000--3.66%--