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
20204/1, 株式分割 1→2
20144/1, 株式分割 1→2
2010
03/312,5102,5102,4882,505-0.1%1,728,0001兆4536億+7.97%27.984.27
03/302,5052,5102,4882,508+0.91%2,148,000-+8.6%--
03/292,4732,5082,4652,485+0.4%2,367,200-+8.14%--
03/262,4382,4782,4382,475+1.54%2,213,600-+8.27%--
03/252,4482,4632,4302,438-0.91%2,395,200-+7.14%--
03/242,4652,4752,4502,4600%3,469,200-+8.61%--
03/232,4082,4602,4052,460+3.58%4,384,400-+9.19%--
03/192,3352,3752,3302,375+2.37%2,221,600-+6.03%--
03/182,3482,3552,3182,320-1.17%1,545,600-+3.94%--
03/172,3452,3582,3252,348+1.19%2,058,400-+5.51%--
03/162,3332,3332,3182,320-0.75%1,227,200-+4.6%--
03/152,3252,3452,3152,338+1.08%1,944,800-+5.77%--
03/122,3202,3282,2952,313+0.54%2,173,600-+4.97%--
03/112,2702,3132,2632,300+2.45%3,845,200-+4.59%--
03/102,2682,2852,2402,245-0.66%2,543,600-+2.23%--
03/092,2632,2852,2582,260-0.44%2,282,800-+2.96%--
03/082,2452,2732,2402,270+2.25%3,242,800-+3.61%--
03/052,2052,2302,2052,220+0.91%2,580,400-+1.37%--
03/042,2132,2132,1832,200-0.68%1,774,000-+0.59%--
03/032,1982,2202,1902,215+0.23%1,291,600-+1.42%--
03/022,2152,2252,1832,210-0.23%1,475,600-+1.28%--
03/012,1702,2252,1602,215+2.67%2,466,000-+1.56%--
02/262,1652,1732,1452,158-0.35%1,480,400--1.08%--
02/252,1952,2082,1532,165-1.7%2,166,400--0.82%--
02/242,1882,2032,1682,203-1.01%2,771,600-+0.89%--
02/232,2282,2302,2032,225-0.11%1,268,800-+1.92%--
02/222,2082,2332,2052,228+2.06%1,471,200-+1.99%--
02/192,2382,2502,1652,183-1.02%3,646,800--0.16%--
02/182,1982,2102,1782,205+0.46%1,695,200-+0.68%--
02/172,1782,1982,1632,195+1.5%2,544,400-+0.32%--
02/162,1382,1702,1332,163+1.29%1,101,600--1.08%--
02/152,1552,1652,1232,135-1.04%1,361,600--2.29%--
02/122,1882,1932,1302,158-0.46%2,476,800--1.26%--
02/102,1752,2002,1632,168+0.7%1,763,200--0.85%--
02/092,1282,1702,1082,153+1.53%2,246,400--1.53%--
02/082,1802,1802,1052,120-2.64%2,269,200--3.02%--
02/052,1332,1782,1002,178-1.36%3,326,000--0.43%--
02/042,2152,2282,1852,208-0.67%2,210,400-+1.03%--
02/032,2382,2452,2232,223+0.23%1,851,600-+1.86%--
02/022,2002,2252,1902,218+1.95%1,671,200-+1.86%--
02/012,1932,2102,1732,175-2.14%2,437,200-+0.09%--
01/292,2202,2482,1932,223+2.54%5,081,600-+2.42%--
01/282,1432,1932,1352,168+2.24%2,579,200-+0.3%--
01/272,1502,1582,1052,120-1.4%2,524,000--1.67%--
01/262,2202,2202,1452,150-1.94%2,426,800--0.09%--
01/252,1632,2052,1632,193-0.9%1,883,200-+2.12%--
01/222,1752,2182,1732,213+0.45%2,385,200-+3.34%--
01/212,1632,2232,1532,203+1.15%3,299,600-+3.26%--
01/202,2252,2282,1702,178-1.14%2,335,200-+2.42%--
01/192,2382,2432,1832,203-1.56%2,960,000-+3.94%--
01/182,2682,2832,2302,238-2.4%2,950,400-+5.99%--
01/152,2682,3152,2652,293+1.1%4,177,600-+8.96%--
01/142,1982,2752,1882,268+4.61%4,971,200-+8.39%--
01/132,1252,1832,1252,168+1.52%2,420,800-+4.21%--
01/122,1452,1552,1152,135-0.47%2,163,600-+3.04%--
01/082,1452,1682,1382,1450%2,048,000-+3.92%--
01/072,1832,1952,1352,145-1.15%2,758,400-+4.33%--
01/062,1802,1852,1582,170+0.23%1,564,000-+6.06%--
01/052,2002,2152,1502,1650%2,111,200-+6.55%--
01/042,1352,1682,1352,165+1.41%1,438,000-+7.23%--
2009
12/302,1402,1432,1132,135+0.47%1,236,000-+6.43%--
12/292,1302,1502,1182,125-0.12%1,440,000-+6.68%--
12/282,1082,1332,1032,128+0.95%1,488,800-+7.61%--
12/252,1232,1232,1032,108-0.12%1,042,800-+7.47%--
12/242,1182,1482,1052,110+0.6%2,737,200-+8.26%--
12/222,0382,1152,0332,098+4.09%5,184,800-+8.34%--
12/212,0382,0432,0152,015-0.86%936,000-+4.62%--
12/182,0032,0401,9952,033+0.74%1,701,200-+5.8%--
12/172,0282,0382,0182,018-0.37%1,254,400-+5.35%--
12/162,0482,0632,0102,025-0.49%2,032,400-+5.97%--
12/152,0082,0452,0082,035+0.62%1,154,400-+6.71%--
12/142,0382,0382,0052,023-0.37%1,361,200-+6.34%--
12/112,0032,0381,9852,030+1.88%2,569,200-+6.9%--
12/102,0082,0301,9901,993-1.36%2,296,400-+5.26%--
12/092,0332,0552,0082,020-1.1%2,636,400-+6.93%--
12/081,9802,0531,9802,043+2.25%3,624,800-+8.36%--
12/071,9852,0081,9681,998+1.14%3,491,600-+6.19%--
12/041,9701,9751,9451,975+0.13%2,125,600-+5.11%--
12/031,9431,9751,9431,973+1.68%3,674,800-+5.14%--
12/021,9001,9451,8881,940+0.78%2,493,200-+3.69%--
12/011,8881,9281,8681,925+1.45%3,096,800-+3.05%--
11/301,8531,8981,8501,898+3.55%3,312,000-+1.74%--
11/271,8101,8531,7951,833-0.27%2,995,600--1.74%--
11/261,8231,8601,8151,8380%2,548,000--1.58%--
11/251,7851,8401,7751,838+3.52%2,977,200--1.58%--
11/241,7481,7801,7231,775+1.57%3,242,800--4.88%--
11/201,7251,7481,7031,748-0.14%2,873,600--6.45%--
11/191,8001,8001,7151,750-2.91%3,802,000--6.47%--
11/181,7781,8101,7731,803+0.7%2,379,600--3.82%--
11/171,8401,8451,7851,790-2.59%2,758,400--4.48%--
11/161,8901,8901,8131,838-2.78%2,948,000--1.95%--
11/131,8901,8951,8731,890-0.13%1,838,800-+0.96%--
11/121,9251,9281,8781,893-1.17%2,075,600-+1.37%--
11/111,9381,9501,9051,915+0.13%1,564,400-+3.01%--
11/101,9481,9531,9051,913-0.65%1,830,800-+3.43%--
11/091,9301,9601,9081,925-0.65%1,771,600-+4.45%--
11/061,9031,9381,8901,938+3.06%2,159,200-+5.41%--
11/051,8631,8981,8581,880-0.66%1,494,000-+2.56%--
11/041,8901,9101,8751,893-0.79%1,987,200-+3.47%--
11/021,9081,9381,8981,908-2.55%2,244,800-+4.64%--