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
201810/1, 株式併合 5→1
20148/6, 株式分割 1→1
2010
03/311,7601,7651,7351,745-0.57%8,280,6001兆5768億+9.68%-1.23
03/301,7501,7601,7251,755+1.15%13,286,600-+10.94%--
03/291,6801,7401,6751,735+4.52%16,626,800-+10.3%--
03/261,6251,6601,6201,660+2.79%9,909,000-+6.21%--
03/251,6301,6351,6101,615-0.62%4,891,800-+3.66%--
03/241,6301,6401,6101,6250%5,366,800-+4.57%--
03/231,6501,6501,6151,625-0.31%6,687,800-+4.97%--
03/191,6401,6501,5901,630-0.31%14,201,600-+5.64%--
03/181,6551,6801,6301,635-1.21%14,503,400-+6.24%--
03/171,6301,6551,6201,655+2.48%13,253,600-+7.82%--
03/161,6101,6251,6001,6150%4,533,200-+5.56%--
03/151,6401,6501,6051,615-0.92%8,181,400-+5.76%--
03/121,6251,6401,6101,630+1.88%14,518,800-+6.89%--
03/111,5801,6001,5751,600+2.56%11,624,200-+5.19%--
03/101,5551,5751,5401,560+0.65%7,268,000-+2.7%--
03/091,5551,5601,5451,550-0.32%3,002,800-+2.04%--
03/081,5551,5601,5451,555+1.97%7,607,600-+2.44%--
03/051,5201,5301,5101,525+0.99%7,457,800-+0.46%--
03/041,5001,5151,4951,510+0.67%5,765,000--0.66%--
03/031,5051,5101,4901,500-0.33%5,120,400--1.38%--
03/021,5101,5251,4951,505+0.67%5,458,800--1.05%--
03/011,4701,5101,4651,495+2.05%6,286,600--1.97%--
02/261,4751,4801,4601,465-1.01%5,519,200--4.19%--
02/251,5001,5101,4701,480-1.33%7,925,800--3.39%--
02/241,4951,5101,4901,500-1.32%6,786,000--2.22%--
02/231,5251,5251,5101,520-0.33%3,780,400--0.98%--
02/221,5151,5301,5101,525+2.69%5,944,000--0.52%--
02/191,5151,5301,4801,485-2.62%8,316,800--3.07%--
02/181,5151,5401,5151,525+0.66%6,424,000--0.39%--
02/171,5101,5201,4951,515+2.71%9,095,800--0.85%--
02/161,4951,4951,4601,475-1.99%10,801,600--3.41%--
02/151,5251,5351,4951,505-1.63%8,286,000--1.38%--
02/121,5501,5501,5151,5300%7,213,800-+0.46%--
02/101,5501,5601,5301,530-0.33%8,451,400-+0.72%--
02/091,5251,5401,5101,5350%9,438,400-+1.39%--
02/081,5601,5901,5201,535-2.54%18,060,000-+1.72%--
02/051,4601,5851,4551,575+3.28%25,291,200-+4.65%--
02/041,5451,5551,5201,525-1.61%11,144,200-+1.87%--
02/031,5651,5701,5501,550-0.32%9,074,000-+3.96%--
02/021,5551,5651,5401,555+1.63%6,846,600-+4.86%--
02/011,5701,5701,5151,530-1.61%10,545,200-+3.66%--
01/291,5701,5901,5451,555-1.89%18,028,000-+5.85%--
01/281,5401,5951,5351,585+4.62%17,202,400-+8.64%--
01/271,5401,5501,5101,5150%23,964,600-+4.63%--
01/261,6201,6451,5051,515-5.9%41,087,400-+5.35%--
01/251,5651,6151,5601,610+1.9%23,544,400-+12.9%--
01/221,5301,5901,5251,580+2.27%32,760,800-+11.98%--
01/211,5251,5551,5051,545+0.32%13,965,200-+10.75%--
01/201,5451,5751,5251,540+1.65%17,952,600-+11.51%--
01/191,5151,5451,5051,515+2.71%25,506,800-+10.91%--
01/181,4751,4851,4651,475-1.01%6,476,600-+9.18%--
01/151,4701,4951,4701,490+1.02%12,758,400-+11.28%--
01/141,4651,4851,4601,475+1.72%7,739,400-+11.15%--
01/131,4601,4751,4401,450-2.03%11,670,800-+10.02%--
01/121,4501,4851,4451,480+2.07%15,890,400-+13.24%--
01/081,4401,4501,4301,450+1.4%9,547,800-+12.06%--
01/071,4251,4401,4201,430+0.7%8,514,400-+11.37%--
01/061,4151,4351,3801,420+1.07%14,673,800-+11.55%--
01/051,4501,4551,3951,405-1.75%16,997,600-+11.24%--
01/041,4301,4501,4201,430+0.7%13,189,000-+14.04%--
2009
12/301,4051,4351,3901,420+3.65%23,825,200-+14.06%--
12/291,3751,3901,3501,370-0.72%9,570,400-+10.75%--
12/281,3651,4001,3601,380+1.1%11,223,400-+11.92%--
12/251,3701,3701,3501,365-0.36%6,769,600-+11.16%--
12/241,3601,3851,3551,370+1.86%15,139,000-+11.84%--
12/221,3501,3601,3401,345+2.28%22,075,800-+9.98%--
12/211,3151,3251,3051,315+1.15%14,158,600-+7.52%--
12/181,2651,3001,2551,300+2.36%20,209,400-+5.78%--
12/171,2401,2851,2351,270+3.67%25,865,800-+2.75%--
12/161,2451,2601,2201,225-0.81%14,006,200--1.61%--
12/151,1951,2401,1901,235+4.22%56,152,000--1.67%--
12/141,1801,1951,1701,185+0.85%24,314,400--6.4%--
12/111,1851,1851,1651,175+0.86%13,891,400--8.13%--
12/101,1601,1801,1551,165+0.87%13,957,200--9.69%--
12/091,1701,1751,1551,155-2.12%15,983,200--11.29%--
12/081,1851,1851,1651,180-0.84%32,059,000--10.2%--
12/071,2501,2551,1851,190-3.25%43,818,600--10.32%--
12/041,2051,2551,2001,230+4.24%23,096,000--8%--
12/031,1751,1951,1601,180+0.85%14,793,800--12.4%--
12/021,1851,2151,1651,170-0.85%7,700,400--14.03%--
12/011,1701,1901,1351,180+0.85%8,979,000--14.12%--
11/301,1801,2101,1651,170+0.43%6,470,600--15.58%--
11/271,1601,1701,1451,165-2.1%7,380,200--16.67%--
11/261,1751,2101,1401,190+0.42%15,194,400--15.66%--
11/251,2251,2401,1701,185-4.44%10,526,600--16.67%--
11/241,2901,2901,2251,240-1.98%5,983,000--13.53%--
11/201,2301,2651,2301,265+0.8%9,986,200--12.34%--
11/191,2751,2901,2151,255-2.33%11,094,800--13.63%--
11/181,3051,3201,2601,285-1.91%8,941,600--12.11%--
11/171,3301,3351,3001,310-2.6%10,196,400--11.01%--
11/161,4101,4151,3301,345-8.5%19,619,400--9.06%--
11/131,4801,4951,4651,470-0.68%4,196,400--1.01%--
11/121,5001,5051,4751,480-1%3,349,000--0.34%--
11/111,5001,5101,4901,4950%2,995,600-+1.01%--
11/101,4951,5101,4701,495+0.67%5,207,800-+1.42%--
11/091,4951,5001,4701,485-2.3%3,696,400-+1.09%--
11/061,4551,5301,4501,520+5.56%9,524,800-+3.75%--
11/051,4651,4701,4301,440-2.04%3,723,600--1.3%--
11/041,4601,4751,4501,470+0.68%2,300,200-+0.82%--
11/021,4551,4651,4501,460-2.01%2,193,200-+0.27%--