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
03/312,7352,7382,7122,715-0.44%265,2001921億4506万+0.18%17.952.32
03/302,7282,7332,7092,727+0.33%285,900-+0.63%--
03/292,7032,7242,7012,718-0.59%216,700-+0.3%--
03/262,7222,7342,7042,734+0.59%265,500-+0.89%--
03/252,7382,7442,7092,718-0.48%388,500-+0.3%--
03/242,7512,7552,7132,731-1.12%480,600-+0.81%--
03/232,7802,7952,7542,762-1.29%400,600-+2.03%--
03/192,7712,8102,7672,798+1.78%489,900-+3.48%--
03/182,7082,7782,7032,749+1.89%684,800-+1.81%--
03/172,7082,7182,6922,698-1.14%482,200-+0.04%--
03/162,7392,7442,7222,729+0.11%352,400-+1%--
03/152,7002,7292,7002,726+1.11%475,800-+0.7%--
03/122,6872,7002,6662,696+0.67%416,700--0.63%--
03/112,6552,6782,6552,678+1.06%387,100--1.65%--
03/102,6672,6672,6382,650-0.23%354,300--3.04%--
03/092,6612,6912,6532,656-1.99%550,300--3.17%--
03/082,7352,7372,7002,710+0.07%318,700--1.53%--
03/052,6982,7102,6842,708+1.5%452,400--1.81%--
03/042,6402,6822,6302,668+0.6%374,000--3.54%--
03/032,6762,6882,6412,652-0.9%610,000--4.43%--
03/022,7072,7142,6672,676-1.58%543,500--3.88%--
03/012,7272,7382,7132,719-0.37%394,300--2.61%--
02/262,7172,7422,7122,729+0.7%474,500--2.5%--
02/252,7272,7332,7032,710+0.37%542,200--3.42%--
02/242,7022,7272,6872,700-0.63%447,600--4.09%--
02/232,7302,7482,7102,717-0.48%512,100--3.79%--
02/222,7212,7552,7212,730+0.63%415,900--3.6%--
02/192,7282,7422,7052,713-0.22%379,100--4.51%--
02/182,7002,7192,6802,719+0.33%395,700--4.6%--
02/172,7272,7272,6952,710+1.23%431,700--5.21%--
02/162,6702,6972,6662,677+0.22%472,800--6.66%--
02/152,7192,7452,6672,671-1.37%588,200--7.19%--
02/122,6992,7282,6932,708+1.27%723,100--6.2%--
02/102,6722,7152,6402,674-5.24%1,792,000--7.63%--
02/092,8162,8392,8002,822-1.16%227,100--2.86%--
02/082,8762,8802,8522,855-0.7%153,200--1.96%--
02/052,8912,9102,8622,875-2.24%256,100--1.47%--
02/042,9192,9542,9182,941+0.31%169,200-+0.62%--
02/032,9212,9502,9122,932+1.07%200,100-+0.21%--
02/022,9242,9272,8812,901+0.52%193,300--0.99%--
02/012,8602,8932,8052,886+0.91%292,400--1.6%--
01/292,9102,9102,8532,860-1.55%309,800--2.62%--
01/282,9062,9292,8762,9050%302,300--1.29%--
01/272,9002,9432,8782,905+0.97%410,900--1.43%--
01/262,8832,9072,8622,877+0.42%396,600--2.47%--
01/252,8552,8962,8552,865-1.04%243,000--3.05%--
01/222,9032,9242,8822,895-0.31%494,700--2.16%--
01/212,9352,9522,8982,904-1.29%489,700--1.96%--
01/202,9452,9672,9232,942+0.58%555,700--0.74%--
01/192,9112,9282,9002,925+0.48%260,900--1.28%--
01/182,9252,9452,9002,911-1.15%375,300--1.79%--
01/152,9552,9582,9142,945-0.2%281,300--0.64%--
01/142,9602,9652,9332,951+0.03%175,600--0.4%--
01/132,9282,9652,9282,950+0.85%255,700--0.37%--
01/122,9042,9362,9042,925+0.41%248,400--1.18%--
01/082,9172,9292,8922,913+0.1%206,000--1.52%--
01/072,8612,9182,8552,910-0.03%302,100--1.59%--
01/062,8992,9112,8502,911-0.14%528,000--1.49%--
01/052,9992,9992,9042,915-2.77%426,800--1.19%--
01/043,0003,0052,9852,998-0.07%121,800-+1.9%--
2009
12/303,0203,0302,9853,000-0.33%141,900-+2.35%--
12/293,0203,0202,9953,0100%184,700-+3.08%--
12/283,0403,0402,9953,010-0.66%216,900-+3.37%--
12/252,9903,0302,9753,030+1.34%322,300-+4.37%--
12/243,0003,0102,9802,990+0.17%207,100-+3.25%--
12/223,0203,0202,9802,985-0.5%192,600-+3.43%--
12/213,0003,0302,9903,000-0.66%121,700-+4.31%--
12/182,9953,0202,9753,020+1.34%243,800-+5.26%--
12/173,0103,0102,9752,980-0.67%258,800-+4.09%--
12/162,9703,0602,9553,000+1.18%548,600-+4.68%--
12/152,9853,0102,9502,965-0.17%292,700-+3.35%--
12/142,9953,0502,9502,970+0.85%407,500-+3.41%--
12/112,9552,9702,9302,945+1.03%285,400-+2.47%--
12/102,9552,9902,9052,915-0.85%383,200-+1.22%--
12/092,9302,9452,9152,940+0.68%390,500-+1.87%--
12/082,8802,9352,8802,920+0.17%415,500-+0.93%--
12/072,9252,9502,8952,915-0.17%285,500-+0.48%--
12/042,9002,9302,8802,920+0.52%498,200-+0.38%--
12/032,8902,9152,8552,905+0.69%395,000--0.45%--
12/022,8852,9052,8602,885+0.17%405,600--1.4%--
12/012,8502,9202,8452,880+0.17%449,200--1.91%--
11/302,8152,8752,7752,875+3.6%533,900--2.38%--
11/272,7102,8102,7052,775+1.83%526,600--6.15%--
11/262,7002,7502,7002,725+0.37%329,200--8.4%--
11/252,7302,7652,6902,715-0.55%346,500--9.32%--
11/242,7552,7952,7102,730-2.33%463,000--9.45%--
11/202,7552,8452,7502,7950%661,200--7.91%--
11/192,8602,8602,7702,795-2.27%660,900--8.45%--
11/182,7652,8602,7252,860+4.57%919,500--6.81%--
11/172,7352,7652,6952,735+0.37%764,200--11.2%--
11/162,8452,8452,6752,725-4.05%967,900--11.98%--
11/132,8752,9002,8252,840-0.53%1,275,500--8.74%--
11/123,0703,0902,7702,855-7%2,744,600--8.55%--
11/113,0703,0903,0503,070+0.33%131,500--1.95%--
11/103,0603,1003,0503,060+0.33%187,700--2.36%--
11/093,0403,0703,0103,050+0.66%193,500--2.77%--
11/063,0703,0803,0203,030-1.94%187,800--3.66%--
11/053,1103,1203,0603,090+0.98%199,000--2%--
11/043,0803,0903,0403,060-1.61%213,600--3.04%--
11/023,0703,1103,0603,110-0.32%166,800--1.64%--