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
03/312,2462,2482,2072,209-0.05%1,665,8004751億8911万+7.91%118.241.49
03/302,2302,2322,2022,210-0.36%2,036,400-+8.6%--
03/292,1602,2182,1482,218+3.21%2,766,200-+9.64%--
03/262,1302,1582,1292,149+1.18%1,800,200-+6.92%--
03/252,1292,1322,1112,124+0.66%1,308,100-+6.15%--
03/242,1142,1392,1022,110+0.96%1,631,700-+5.82%--
03/232,0892,0932,0732,090-0.67%1,189,300-+5.34%--
03/192,1072,1212,1002,104+0.14%1,555,100-+6.53%--
03/182,1022,1092,0732,101+0.1%2,472,500-+6.81%--
03/172,0902,1022,0682,099+1.79%1,831,800-+7.15%--
03/162,0792,0882,0512,062-1.67%2,230,800-+5.74%--
03/152,1202,1262,0932,097-1.13%2,274,400-+8.09%--
03/122,1502,1502,1012,121+0.19%5,471,900-+9.95%--
03/112,1252,1342,0662,117+0.28%3,039,900-+10.26%--
03/102,0852,1242,0852,111+1.3%2,854,100-+10.35%--
03/092,0802,0952,0652,084-0.29%2,883,100-+9.17%--
03/082,0312,0902,0262,090+5.08%5,256,400-+9.88%--
03/051,9462,0021,9401,989+3.92%5,073,800-+5.02%--
03/041,9501,9501,9071,914-1.39%2,000,500-+0.95%--
03/031,9191,9471,8921,941+1.62%3,838,900-+1.78%--
03/021,8701,9101,8501,910+3.24%3,238,200--0.52%--
03/011,8211,8711,8111,850+1.7%2,214,000--4.54%--
02/261,8031,8361,7851,819+0.94%1,739,300--7.15%--
02/251,8671,8751,8021,802-2.86%2,997,100--9.17%--
02/241,8601,8731,8321,855-2.16%2,692,500--7.67%--
02/231,9001,9091,8781,896-1.25%1,632,500--6.74%--
02/221,9051,9291,8951,920+1.96%2,476,100--6.66%--
02/191,9481,9621,8811,883-3.29%2,856,800--9.56%--
02/181,9371,9471,9201,947+0.78%1,780,800--7.68%--
02/171,8971,9321,8821,932+4.04%1,806,300--9.34%--
02/161,8721,8791,8501,857-0.85%1,315,100--13.87%--
02/151,9011,9171,8691,873-1.78%1,620,200--14.16%--
02/121,9381,9481,8901,907-0.05%2,272,000--13.48%--
02/101,9081,9421,8881,908+1.65%3,713,600--14.29%--
02/091,8001,8831,7691,877+4.05%4,416,100--16.5%--
02/081,8131,8551,7971,804-1.31%2,248,800--20.53%--
02/051,7971,8481,7901,828-3.08%4,631,600--20.31%--
02/041,9451,9651,8771,886-2.68%2,862,600--18.67%--
02/032,0042,0151,9271,938-3.82%4,819,700--17.21%--
02/021,9502,0201,9322,015+6.22%5,351,800--14.55%--
02/011,9321,9501,8761,897-0.47%5,389,200--20.06%--
01/291,9932,0031,9061,906-6.29%8,470,100--20.28%--
01/282,0012,0731,9602,034-7.59%12,471,600--15.43%--
01/272,2572,2602,1852,201-2.44%2,975,000--8.86%--
01/262,3202,3592,2522,256-4.24%2,560,000--6.66%--
01/252,3402,3732,3202,356-0.93%1,851,700--2.6%--
01/222,3702,3822,3482,378-2.58%2,397,000--1.65%--
01/212,4152,4442,3702,441+0.87%3,456,900-+1.03%--
01/202,4802,4982,4072,420-1.47%1,244,700-+0.37%--
01/192,5182,5252,4532,456-2%1,067,400-+2.21%--
01/182,4942,5082,4822,506-1.53%1,486,400-+4.63%--
01/152,5482,5502,5122,545-0.08%1,659,800-+6.62%--
01/142,5452,5552,5072,547+1.64%1,438,700-+7.11%--
01/132,5432,5452,4922,506-2.34%1,945,500-+5.87%--
01/122,5162,5772,5142,566+2.23%2,134,800-+8.82%--
01/082,4782,5382,4612,510+3.8%5,088,200-+7.17%--
01/072,4702,4742,4102,418-1.51%1,276,400-+3.91%--
01/062,4592,4782,4452,455+0.12%1,408,500-+6.23%--
01/052,4502,4892,4432,452+1.11%1,922,300-+7.07%--
01/042,4252,4482,4202,425+0.41%791,400-+6.59%--
2009
12/302,4502,4502,3952,415-1.02%1,429,700-+6.72%--
12/292,4352,4652,4302,440+0.41%1,684,700-+8.49%--
12/282,3952,4502,3952,430+2.53%1,813,100-+8.58%--
12/252,3902,3952,3652,370-0.63%1,323,100-+6.42%--
12/242,3552,4102,3552,385+1.71%2,428,000-+7.48%--
12/222,2852,3452,2752,345+3.53%1,873,700-+6.01%--
12/212,2852,2902,2602,265-0.44%662,600-+2.67%--
12/182,2602,2802,2252,275+0.22%1,355,200-+3.17%--
12/172,3002,3202,2702,270-1.09%2,422,100-+2.85%--
12/162,3502,3702,2902,295-1.92%1,986,900-+3.99%--
12/152,3202,3552,2952,340+0.65%1,744,100-+6.03%--
12/142,3302,3552,2802,325+0.22%2,099,000-+5.44%--
12/112,2552,3252,2302,320+4.74%4,413,500-+5.36%--
12/102,2352,2752,2102,215-1.77%1,909,500-+0.77%--
12/092,2602,2902,2402,255-1.96%2,370,000-+2.59%--
12/082,2552,3002,2552,300-1.29%2,973,700-+4.93%--
12/072,3352,3602,3102,330+2.64%3,177,700-+6.54%--
12/042,2952,3052,2402,270-0.87%3,047,700-+4.08%--
12/032,1802,2902,1802,290+5.77%3,678,400-+5.09%--
12/022,1402,1952,1252,165+1.64%2,178,600--0.64%--
12/012,0002,1351,9982,130+5.45%3,542,000--2.65%--
11/301,9882,0401,9812,020+4.83%2,681,100--8.06%--
11/272,0152,0201,9251,927-7.13%4,812,500--12.65%--
11/262,0802,1352,0702,075-2.12%2,161,200--6.57%--
11/252,0402,1302,0152,120+1.92%2,941,000--4.85%--
11/242,1652,1752,0652,080-3.7%1,905,100--6.85%--
11/202,1152,1752,1102,160+0.23%1,526,900--3.53%--
11/192,1802,1802,1302,155-0.69%2,083,200--3.84%--
11/182,2052,2152,1452,170-1.14%1,548,500--3.13%--
11/172,2102,2602,1852,195-0.45%1,955,900--2.05%--
11/162,2452,2702,1852,205-1.34%1,760,600--1.39%--
11/132,2952,3202,2302,235-3.66%2,842,700-+0.31%--
11/122,3002,3502,3002,320+1.31%2,129,400-+4.69%--
11/112,3252,3302,2702,290+0.22%1,629,500-+4.23%--
11/102,3452,3602,2752,285-0.65%2,375,300-+4.86%--
11/092,2452,3402,2302,300+2.68%2,374,900-+6.33%--
11/062,2702,2752,2202,240+0.9%1,389,600-+4.33%--
11/052,2152,2302,1752,220+0.45%2,214,100-+3.98%--
11/042,1652,2202,1502,210+4.74%2,285,600-+4.1%--
11/022,1052,1302,1002,110-3.43%2,076,800-+0.05%--