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
03/31865865850852-0.81%3,612,0001兆956億+4.28%24.421.73
03/30859861854859+0.23%3,740,000-+5.4%--
03/29866868854857-0.58%3,781,000-+5.41%--
03/26857863850862+2.38%5,979,000-+6.29%--
03/25837845827842+0.48%5,481,000-+4.08%--
03/24815843814838+3.33%9,067,000-+3.84%--
03/23816820808811-1.34%6,807,000-+0.75%--
03/19829829820822+0.12%3,512,000-+2.24%--
03/18832836819821-1.91%2,770,000-+2.24%--
03/17837838825837+0.97%4,008,000-+4.36%--
03/16838841828829-0.6%3,121,000-+3.63%--
03/15840844831834-0.48%3,067,000-+4.38%--
03/12850850831838-0.83%9,888,000-+5.01%--
03/11832848828845+3.81%13,213,000-+6.02%--
03/10808816802814+1.62%4,939,000-+2.13%--
03/09804810800801-0.5%3,013,000-+0.5%--
03/08803808798805+2.55%4,571,000-+0.88%--
03/05767785767785+2.75%6,474,000--1.63%--
03/04777780761764-2.3%6,535,000--4.5%--
03/03780784773782+0.13%7,325,000--2.62%--
03/02792794780781-0.64%4,332,000--3.1%--
03/01785791780786+0.51%3,054,000--2.96%--
02/26775788773782+0.51%3,495,000--3.93%--
02/25791797776778-2.14%5,268,000--4.89%--
02/24795799790795-2.21%4,149,000--3.4%--
02/23804815797813+0.62%4,442,000--1.69%--
02/22810819803808+1.64%3,936,000--2.77%--
02/19812818793795-1.97%5,038,000--4.9%--
02/18827834806811+1.76%8,442,000--3.57%--
02/17789803787797+1.92%5,250,000--5.68%--
02/16787794781782-1.14%3,458,000--8.11%--
02/15792795787791-0.5%3,027,000--7.49%--
02/12813813785795-0.75%5,641,000--7.34%--
02/10804811796801+0.5%4,823,000--6.97%--
02/09787800786797+0.76%3,874,000--7.75%--
02/08797805788791-1.37%2,603,000--8.66%--
02/05795805785802-2.43%5,222,000--7.71%--
02/04839841815822-1.79%6,021,000--5.63%--
02/03838847834837+0.84%6,595,000--4.12%--
02/02814835812830+2.09%4,624,000--4.93%--
02/018238238058130%4,338,000--7.09%--
01/29824830811813-3.1%7,991,000--7.19%--
01/28836849832839+0.48%4,541,000--4.22%--
01/27845850834835-1.76%5,197,000--4.68%--
01/26867875850850-2.86%5,134,000--3.08%--
01/25875885865875-1.24%4,103,000--0.23%--
01/22891891875886-1.56%4,865,000-+1.14%--
01/21883903874900+0.9%6,002,000-+2.86%--
01/20908910887892-0.67%4,080,000-+2.06%--
01/19912915896898-2.5%4,555,000-+3.1%--
01/18921924914921-1.29%3,205,000-+5.98%--
01/15941945928933+0.97%5,213,000-+7.74%--
01/14913927912924+1.32%4,436,000-+7.07%--
01/13935945911912-2.67%7,287,000-+6.29%--
01/12899939893937+6%14,424,000-+9.72%--
01/08870887870884+2.08%8,334,000-+4.25%--
01/07869873862866-0.23%4,055,000-+2.49%--
01/06873874862868+0.58%2,994,000-+3.33%--
01/05880887860863-0.8%5,961,000-+3.35%--
01/04864873858870+2.35%3,150,000-+4.69%--
2009
12/30861864848850-1.05%2,724,000-+2.78%--
12/29857864852859-0.23%3,498,000-+4.37%--
12/28855868852861+1.06%2,972,000-+5.13%--
12/25864864847852-1.84%3,291,000-+4.54%--
12/24854875853868+3.46%7,265,000-+6.9%--
12/22833842827839+1.08%4,667,000-+3.84%--
12/21834846830830-0.12%5,112,000-+2.98%--
12/18836841823831-2%7,278,000-+3.36%--
12/17846856841848-0.82%4,879,000-+5.74%--
12/16867881847855-0.93%9,504,000-+6.88%--
12/15861871854863+0.23%4,772,000-+8.42%--
12/14864870852861+0.58%6,895,000-+8.71%--
12/11839859835856+3.26%9,609,000-+8.91%--
12/10831844822829-1.43%6,049,000-+6.42%--
12/09847847834841-0.94%7,101,000-+8.66%--
12/08847854832849+0.24%11,441,000-+10.4%--
12/07845866841847+3.42%14,780,000-+10.86%--
12/04826831800819+0.37%10,578,000-+8.05%--
12/03792817792816+3.82%10,445,000-+8.22%--
12/027667897667860%5,938,000-+4.8%--
12/01751786751786+3.29%7,818,000-+5.08%--
11/30762766752761+4.97%10,375,000-+2.15%--
11/27758758721725-5.72%13,412,000--2.55%--
11/26765778760769-0.77%6,620,000-+3.36%--
11/25749778748775+2.79%9,690,000-+4.45%--
11/24759765751754-0.13%8,735,000-+1.89%--
11/20753765747755-1.05%6,440,000-+2.17%--
11/19763771752763-0.52%8,268,000-+3.39%--
11/18773774763767-1.29%5,242,000-+4.07%--
11/17789792776777-1.15%5,410,000-+5.57%--
11/16778791774786+0.9%7,524,000-+7.08%--
11/13787788771779-0.38%4,944,000-+6.57%--
11/12786795782782-1.01%12,371,000-+7.27%--
11/11769793766790+4.08%14,802,000-+8.97%--
11/10774783759759-0.91%12,458,000-+5.27%--
11/09748772740766+8.04%23,198,000-+6.39%--
11/06706713698709+1.87%4,914,000--1.25%--
11/05707709690696-1%4,058,000--3.33%--
11/04704709697703-0.42%3,803,000--2.63%--
11/02699706692706-1.81%5,434,000--2.49%--