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
03/312,8852,8852,8292,850-0.8%336,4001665億5931万+3.07%14.371.75
03/302,8432,8842,8392,873+1.3%241,600-+4.25%--
03/292,8312,8502,8292,836-0.8%142,300-+3.24%--
03/262,8292,8592,8162,859+0.95%169,500-+4.38%--
03/252,8452,8602,8202,832-0.77%207,800-+3.74%--
03/242,8202,8632,8202,854+0.04%226,900-+4.85%--
03/232,8562,9152,8442,853+0.71%545,600-+5.16%--
03/192,8452,8522,8072,833-0.94%209,700-+4.89%--
03/182,8202,8652,8082,860+1.24%238,900-+6.16%--
03/172,8242,8582,7862,825+2.06%398,900-+5.33%--
03/162,7622,8022,7622,768-0.61%270,000-+3.59%--
03/152,8202,8302,7782,785-0.36%222,400-+4.5%--
03/122,7882,8162,7652,795+0.54%477,000-+4.96%--
03/112,8132,8132,7662,780-1.59%582,500-+4.43%--
03/102,7302,8352,7202,825+4.4%633,200-+6.12%--
03/092,6712,7302,6692,706+1.35%361,400-+1.81%--
03/082,6862,6942,6472,670-1%202,900-+0.34%--
03/052,7002,7092,6712,697+0.86%295,900-+1.28%--
03/042,6642,6962,6442,674+0.53%236,500-+0.26%--
03/032,6432,6622,6252,660+0.64%216,800--0.41%--
03/022,7082,7312,6232,643-0.56%442,900--1.23%--
03/012,6762,6952,6492,658-1.19%246,800--0.78%--
02/262,6732,7012,6592,690+0.56%427,500-+0.15%--
02/252,6672,7122,6292,675+2.22%395,100--0.67%--
02/242,6362,6362,5892,617-0.68%186,500--2.93%--
02/232,6852,6882,6192,635-0.42%193,700--2.41%--
02/222,6332,6622,6212,646+0.61%256,700--2.14%--
02/192,6652,6652,6252,630-0.75%246,900--2.63%--
02/182,6172,6522,6122,650+0.84%338,800--1.78%--
02/172,6632,6632,6072,628+0.54%239,200--2.45%--
02/162,5992,6252,5882,614+1.91%232,200--2.93%--
02/152,6112,6322,5572,565-3.32%347,700--4.65%--
02/122,6102,6752,5602,653+3.63%725,300--1.34%--
02/102,5732,5872,5522,560-0.51%366,200--4.66%--
02/092,6112,6252,5552,573-0.85%416,900--4.21%--
02/082,5782,6312,5752,595-4.88%542,800--3.39%--
02/052,7592,7702,7212,728-2.19%320,100-+1.64%--
02/042,7712,7972,7532,789+0.29%325,800-+4.14%--
02/032,7252,7932,7202,781+2.06%191,100-+4.12%--
02/022,7602,7732,7212,725-1.55%219,600-+2.33%--
02/012,7002,7812,6672,768+2.14%337,300-+4.14%--
01/292,7372,7642,6922,710-3.21%486,400-+2.15%--
01/282,7992,8242,7502,800+0.9%304,400-+5.58%--
01/272,7582,7942,7402,775-0.22%224,300-+4.88%--
01/262,7152,8172,7112,781+1.68%421,300-+5.26%--
01/252,7682,8002,7212,735-2.95%348,200-+3.6%--
01/222,8252,8702,7812,818-1.98%542,500-+6.74%--
01/212,7682,8752,7622,875+4.17%760,100-+9.07%--
01/202,7302,7702,7222,760+1.85%313,300-+4.94%--
01/192,7332,7432,6952,710-0.37%197,100-+3%--
01/182,7322,7352,6752,720+4.98%608,800-+3.23%--
01/152,5502,5982,5342,591+2.01%385,900--1.78%--
01/142,5602,5712,5322,540-1.01%169,100--3.93%--
01/132,5952,6272,5602,566-0.7%356,800--3.21%--
01/122,5302,5952,5302,584+1.53%395,200--2.89%--
01/082,5562,5662,5302,545+0.04%220,400--4.61%--
01/072,5992,6002,5372,544-0.35%221,400--4.97%--
01/062,5722,5722,5162,553-0.74%270,500--4.92%--
01/052,6202,6202,5652,572-0.31%175,800--4.42%--
01/042,5802,5982,5542,580+1.38%103,500--4.34%--
2009
12/302,6252,6252,5402,545-1.93%303,900--5.91%--
12/292,5952,6102,5652,5950%132,000--4.42%--
12/282,6002,6252,5852,595-0.19%200,900--4.63%--
12/252,6202,6202,5752,600+0.78%205,100--4.66%--
12/242,6152,6302,5502,580-2.27%683,300--5.67%--
12/222,6802,6802,6352,640-2.22%241,900--3.65%--
12/212,6552,7102,6402,700+1.69%280,600--1.93%--
12/182,6552,6852,6402,655-0.75%322,000--3.84%--
12/172,7552,7552,6702,675-1.83%265,100--3.53%--
12/162,7302,7752,7152,725+0.18%227,700--2.26%--
12/152,7002,7352,7002,720-0.18%195,700--2.93%--
12/142,7502,7502,6802,725-0.37%227,600--3.16%--
12/112,7752,7752,7052,735-1.8%249,100--2.98%--
12/102,7852,8202,7702,785-0.54%212,200--1.35%--
12/092,7702,8102,7702,800+0.18%125,300--1.1%--
12/082,7602,8102,7552,795+1.82%492,500--1.41%--
12/072,7502,7602,7302,745+0.92%244,900--3.38%--
12/042,7702,7752,6952,720-3.03%693,600--4.53%--
12/032,8402,8452,7702,805+1.63%360,700--1.85%--
12/022,7202,7852,7152,760-0.36%281,400--3.46%--
12/012,7502,8352,7302,770+0.36%495,200--3.35%--
11/302,6902,7802,6802,760+2.79%448,900--3.87%--
11/272,6952,7302,6702,685-1.83%232,700--6.71%--
11/262,7452,7652,7252,735-1.62%210,000--5.33%--
11/252,7902,8052,7202,780-0.36%393,600--4.1%--
11/242,7902,8102,7602,790+1.45%339,500--3.96%--
11/202,7252,7752,7052,750+0.18%251,400--5.53%--
11/192,7352,8502,7252,745-1.44%473,700--5.9%--
11/182,7302,8552,6652,785+2.2%644,100--4.69%--
11/172,9002,9152,7202,725-8.09%707,100--6.81%--
11/162,8952,9802,8602,965+2.77%447,400-+1.19%--
11/132,9152,9352,8752,885-2.37%314,100--1.33%--
11/122,9702,9752,8852,955-3.43%404,100-+1.16%--
11/113,0603,0903,0503,0600%191,900-+4.9%--
11/103,0903,1203,0403,060+0.66%344,800-+5.12%--
11/092,9203,0602,8853,040+7.04%803,600-+4.68%--
11/062,7952,8602,7852,840+0.18%751,700--2.14%--
11/052,9352,9402,8302,835-4.87%432,700--2.41%--
11/042,8952,9802,8952,980+2.58%356,800-+2.55%--
11/022,8852,9252,8702,905-1.53%264,700-+0.17%--