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
201710/1, 株式併合 10→1
2010
03/312,8602,8702,8002,810-0.35%2,855,1007319億2997万+9%64.050.91
03/302,7802,8302,7702,820+2.92%2,888,400-+9.98%--
03/292,7302,7802,7202,740-0.72%1,859,400-+7.49%--
03/262,7302,8002,7202,760+2.22%4,545,300-+8.83%--
03/252,6702,7002,6402,700+1.89%3,204,600-+6.97%--
03/242,6402,6602,6002,650+1.15%2,040,500-+5.45%--
03/232,6502,6602,6102,620-0.76%1,537,300-+4.72%--
03/192,6702,6902,6102,6400%2,782,800-+5.85%--
03/182,6602,6902,6302,640-0.75%2,784,900-+6.28%--
03/172,6202,6802,6102,660+2.31%3,157,300-+7.61%--
03/162,6302,6402,5802,600-1.52%2,195,800-+5.78%--
03/152,6702,6802,6202,640+0.76%3,081,900-+7.84%--
03/122,6402,6602,5902,620+0.77%4,930,200-+7.47%--
03/112,5202,6002,5102,600+4.42%4,968,700-+6.95%--
03/102,4802,5102,4702,490+0.81%3,055,000-+2.72%--
03/092,4602,5202,4502,470+0.82%5,817,500-+2.07%--
03/082,4702,4802,4402,450+0.82%2,543,700-+1.41%--
03/052,4402,4602,4102,4300%1,786,300-+0.75%--
03/042,4502,4702,4302,430-0.82%876,500-+0.75%--
03/032,4802,4902,4402,450-0.81%1,611,000-+1.58%--
03/022,4802,4902,4402,470+0.82%1,423,300-+2.4%--
03/012,4502,4902,4502,450-0.81%1,583,800-+1.53%--
02/262,4202,4902,4102,470+2.49%2,449,100-+2.28%--
02/252,4702,4702,4002,410-0.82%1,675,700--0.29%--
02/242,4402,4402,4002,430-0.82%1,324,600-+0.33%--
02/232,4502,4702,4202,450-0.41%1,358,000-+1.07%--
02/222,4602,4802,4402,460+1.65%1,066,300-+1.36%--
02/192,4602,4902,4102,420-0.82%2,279,200--0.49%--
02/182,4702,4702,4302,4400%1,139,600-+0.08%--
02/172,4202,4602,4002,440+2.52%1,271,000--0.08%--
02/162,4202,4302,3702,380-1.24%864,700--2.7%--
02/152,4002,4602,4002,410+0.84%2,695,900--1.59%--
02/122,3702,4002,3502,390+2.14%1,616,700--2.45%--
02/102,3502,3702,3302,340+0.86%1,413,200--4.53%--
02/092,3502,3502,3002,320-1.28%1,997,300--5.5%--
02/082,3602,3902,3402,350-1.26%1,528,600--4.43%--
02/052,3602,3902,3502,380-2.86%2,090,600--3.25%--
02/042,4802,4902,3902,450+1.66%2,994,300--0.45%--
02/032,4502,4702,4102,4100%1,858,800--2.07%--
02/022,4102,4502,4002,410+1.69%2,325,000--2.11%--
02/012,3302,3802,3002,370+1.28%3,663,500--3.78%--
01/292,4302,4602,3402,340-3.7%3,547,500--5.03%--
01/282,4002,4602,4002,430+0.41%2,498,400--1.38%--
01/272,4702,4802,3902,420-1.22%2,727,500--1.55%--
01/262,5302,5902,4502,450-2.39%5,754,400--0.04%--
01/252,4602,5302,4502,510+0.8%2,515,900-+2.78%--
01/222,4702,4902,4502,490-1.58%2,301,300-+2.38%--
01/212,5002,5502,4902,530+0.4%2,798,600-+4.5%--
01/202,5202,5602,4902,520+0.8%2,784,700-+4.69%--
01/192,5202,5402,4902,500-0.79%2,397,400-+4.56%--
01/182,5402,5502,5002,520-1.95%2,150,000-+5.97%--
01/152,5902,6202,5402,570-0.39%4,020,400-+8.62%--
01/142,5502,5802,5302,580+1.98%2,778,700-+9.55%--
01/132,5202,5802,5102,530-0.78%3,661,600-+8.03%--
01/122,4902,5702,4702,550+4.08%5,180,500-+9.44%--
01/082,4702,5002,4402,450+0.41%3,499,400-+5.88%--
01/072,4302,4502,4202,440+0.83%1,938,600-+5.9%--
01/062,4302,4402,3802,420-0.41%2,662,100-+5.49%--
01/052,4502,4702,4202,430+0.41%2,641,400-+6.53%--
01/042,3802,4402,3802,420+1.26%1,386,200-+6.7%--
2009
12/302,4102,4202,3702,390-0.42%1,785,700-+5.99%--
12/292,4602,4802,3802,400-2.04%2,281,600-+7%--
12/282,4402,5002,4402,450+0.82%2,547,300-+9.72%--
12/252,4402,4502,4102,430-0.41%2,157,200-+9.41%--
12/242,4302,4702,3902,440+1.67%4,400,400-+10.26%--
12/222,3502,4202,3402,400+3.45%5,926,400-+8.65%--
12/212,3102,3402,3002,320+1.75%3,477,000-+4.93%--
12/182,2402,2802,2202,280+1.33%3,642,900-+2.75%--
12/172,2602,3002,2302,250+0.45%3,859,600-+0.81%--
12/162,2702,2802,2102,240-0.88%2,174,100--0.27%--
12/152,2102,2802,2002,260+2.26%3,415,600-0%--
12/142,1802,2302,1702,210+1.84%2,508,800--2.94%--
12/112,1702,1702,1302,170+2.36%2,908,900--5.57%--
12/102,1702,1902,1202,120-3.2%2,758,700--8.23%--
12/092,1802,2102,1602,190-0.9%2,144,300--5.93%--
12/082,2402,2502,1802,210-3.49%4,024,500--5.64%--
12/072,3102,3202,2402,290+1.33%4,784,300--2.97%--
12/042,2102,2802,2002,260+1.8%8,360,300--4.64%--
12/032,1802,2302,1602,220+2.3%3,979,000--6.96%--
12/022,2002,2002,1502,170-0.91%3,505,700--9.81%--
12/012,1702,2102,1302,190+0.46%11,197,200--9.88%--
11/302,1302,1902,1302,180+3.81%9,875,900--11.06%--
11/272,0802,1602,0702,1000%14,795,200--15.19%--
11/262,1002,1402,0902,1000%6,653,800--16.13%--
11/252,1102,1402,0802,1000%3,938,000--17.13%--
11/242,1402,1502,1002,100-2.33%4,603,100--18.16%--
11/202,1502,1602,1402,1500%9,630,900--17.21%--
11/192,1902,2202,1502,150-3.15%12,115,800--18.19%--
11/182,3602,4702,2102,220-5.53%14,815,600--16.54%--
11/172,4202,4302,3102,350-3.69%4,583,100--12.67%--
11/162,5002,5102,3802,440-3.56%3,873,500--10.03%--
11/132,5502,5802,5102,530-2.32%1,821,400--7.22%--
11/122,6102,6502,5902,590-0.77%1,825,300--5.41%--
11/112,5502,6602,5202,610+0.38%3,493,600--4.81%--
11/102,6502,6802,5802,600-2.62%2,347,100--5.25%--
11/092,7502,8102,6602,670-2.2%3,725,100--2.84%--
11/062,4802,7702,4402,730+10.08%10,992,400--0.76%--
11/052,5802,5802,4502,480-3.5%2,182,200--9.98%--
11/042,5602,5702,5202,570+0.78%1,271,800--7.19%--
11/022,5502,5902,5402,550-3.41%1,295,900--8.24%--