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
03/311,1171,1241,0951,104+0.82%2,989,4003548億3222万+13%-1.2
03/301,0811,0981,0681,095+2.15%2,604,200-+12.77%--
03/291,0481,0741,0421,072+2.29%1,448,700-+10.86%--
03/261,0511,0591,0261,048+0.96%2,387,200-+8.83%--
03/251,0241,0491,0211,038+3.39%3,227,600-+7.79%--
03/249681,0089681,004+3.83%3,280,500-+4.37%--
03/23973973962967-0.82%697,300-+0.62%--
03/19973977970975+0.83%785,300-+1.46%--
03/18979984965967-1.23%1,258,200-+0.52%--
03/17963983960979+2.09%2,067,200-+1.66%--
03/16959965955959-0.72%813,500--0.31%--
03/15967969962966+0.63%1,263,000-+0.31%--
03/12973973947960-0.1%4,987,400--0.31%--
03/11951964951961+1.16%1,593,900--0.31%--
03/10943954940950+1.6%1,744,300--1.96%--
03/09940946934935-3.01%3,537,500--3.81%--
03/08956970949964+2.44%2,196,100--1.23%--
03/05936949932941+1.07%1,687,400--3.88%--
03/04912938904931+2.31%3,415,900--5.48%--
03/03924928904910-4.11%3,905,600--8.08%--
03/029409529339490%1,108,100--4.81%--
03/01949954937949+1.61%1,383,100--5.48%--
02/26940944930934-0.74%1,789,500--7.62%--
02/25943960933941+0.32%3,770,900--7.84%--
02/24933951917938+0.43%3,936,800--9.02%--
02/23968971911934-6.6%6,587,000--10.28%--
02/221,0011,0249971,000+1.73%2,048,400--4.94%--
02/191,0251,044975983-4.47%1,885,700--7.35%--
02/181,0431,0431,0111,029+0.49%1,498,700--3.92%--
02/179871,0259801,024+5.13%1,185,500--4.92%--
02/16982990970974-0.71%774,800--10.15%--
02/15995997973981-1.6%691,200--10.16%--
02/121,0081,015974997+0.91%1,928,300--9.28%--
02/109851,013980988+2.6%2,736,500--10.67%--
02/099489709399630%1,901,900--13.55%--
02/08955982950963-1.33%1,843,800--14.25%--
02/05954989951976-1.81%2,843,500--13.78%--
02/041,0541,061986994-7.1%3,935,500--12.81%--
02/031,0531,0851,0531,070+2.69%1,716,500--6.79%--
02/021,0401,0591,0371,042+1.66%1,616,100--9.55%--
02/011,0451,0451,0021,025-0.58%2,252,100--11.49%--
01/291,0661,0671,0261,031-5.33%2,315,200--11.35%--
01/281,0751,1111,0671,089+2.16%1,978,300--6.68%--
01/271,0901,0901,0631,066-2.2%1,467,400--8.81%--
01/261,1161,1331,0761,090-2.33%1,778,800--6.92%--
01/251,1021,1201,0891,116-1.41%2,076,100--4.86%--
01/221,1271,1451,1071,132-4.63%3,128,300--3.58%--
01/211,1411,2021,1411,187+0.59%2,145,500-+1.02%--
01/201,1991,2201,1771,180-1.26%1,182,100-+0.77%--
01/191,2011,2041,1891,195-1.4%948,100-+2.58%--
01/181,1961,2181,1881,212-0.82%1,233,100-+4.66%--
01/151,1971,2271,1851,222-0.41%2,168,900-+6.08%--
01/141,2001,2471,1851,227+4.43%2,319,500-+7.16%--
01/131,1641,1881,1641,175-1.59%972,800-+3.52%--
01/121,1701,2001,1681,194+0.84%1,220,000-+6.04%--
01/081,1781,1951,1651,184+1.89%2,327,700-+6.28%--
01/071,1631,1751,1441,162-0.6%1,336,800-+5.44%--
01/061,1771,1871,1611,169-1.76%1,537,200-+7.35%--
01/051,1881,2031,1771,190+0.17%1,858,600-+10.59%--
01/041,1991,2041,1861,188+0.25%649,100-+11.86%--
2009
12/301,1881,1981,1691,185-0.17%868,900-+12.86%--
12/291,1881,1911,1751,187+0.59%1,060,200-+14.35%--
12/281,1671,1871,1661,180+0.25%1,227,400-+14.9%--
12/251,1851,1871,1651,177-0.42%883,200-+15.73%--
12/241,1431,1921,1431,182+1.63%1,681,100-+17.15%--
12/221,1411,1631,1311,163+2.65%1,061,300-+16.3%--
12/211,1441,1481,1271,133+1.43%865,600-+14.21%--
12/181,1151,1241,0951,117-1.93%2,035,200-+13.29%--
12/171,1591,1651,1341,1390%975,700-+16.22%--
12/161,1661,1841,1331,139-0.18%1,815,400-+16.94%--
12/151,1221,1411,1071,141-0.44%1,744,400-+17.87%--
12/141,0811,1481,0761,146+4.28%3,307,800-+19.25%--
12/111,0621,1121,0581,099+6.7%7,025,800-+15.32%--
12/101,0161,0721,0101,030+1.08%2,709,700-+8.88%--
12/091,0421,0481,0081,019-2.39%1,898,300-+8.06%--
12/081,0301,0531,0221,044-1.42%2,324,900-+11.18%--
12/071,0251,0701,0141,059+7.51%2,580,000-+13.02%--
12/04942986932985+4.68%1,884,800-+5.69%--
12/03905950905941+6.21%1,812,900-+0.97%--
12/02875898868886+0.11%1,199,500--5.24%--
12/01848887836885+4.49%2,375,200--6.05%--
11/30836860836847+2.54%1,557,800--10.56%--
11/27832848816826-3.39%2,318,900--13.33%--
11/26857870847855-2.51%1,436,800--11.03%--
11/25862881850877-1.68%2,303,700--9.4%--
11/24906910885892-2.62%1,636,300--8.42%--
11/20905919891916-2.03%1,752,800--6.44%--
11/19974974928935-3.01%1,706,800--4.88%--
11/18958979954964+0.84%931,700--2.33%--
11/17981985954956-1.54%785,900--3.53%--
11/169619799409710%1,409,400--2.31%--
11/13962990948971-0.31%2,064,500--2.41%--
11/12979987967974-0.61%1,608,200--2.31%--
11/11984989972980-1.41%2,023,600--1.61%--
11/109901,010984994+3.22%1,722,700-0%--
11/09952966924963+1.48%1,470,300--3.02%--
11/06958968941949+1.17%1,334,900--4.53%--
11/05947974912938+0.11%2,000,900--6.01%--
11/04928949907937+0.21%1,922,500--6.49%--
11/02932937908935-4.79%1,967,600--7.15%--