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
03/311,4431,4491,4271,430-0.56%9,052,5003兆5078億+7.68%-1.26
03/301,4311,4391,4181,438+1.63%6,672,900-+8.61%--
03/291,4021,4201,4011,415+0.07%5,525,800-+7.36%--
03/261,3951,4141,3901,414+2.54%7,906,600-+7.69%--
03/251,3911,4021,3741,379+0.29%7,797,000-+5.43%--
03/241,3711,3841,3661,375+0.66%5,408,200-+5.28%--
03/231,3701,3771,3641,3660%5,203,200-+4.92%--
03/191,3531,3661,3411,366+2.02%7,829,600-+5.24%--
03/181,3501,3651,3371,339-0.3%9,495,600-+3.32%--
03/171,3301,3451,3251,343+1.74%6,866,600-+3.79%--
03/161,3301,3351,3201,320-0.9%4,711,700-+2.09%--
03/151,3401,3461,3251,332-0.75%6,039,200-+3.1%--
03/121,3481,3491,3311,342+0.15%10,934,200-+3.63%--
03/111,3401,3431,3251,340+0.68%5,629,600-+3.16%--
03/101,3381,3491,3281,331-0.22%7,917,900-+2.07%--
03/091,3141,3401,3101,334+2.07%12,288,700-+1.91%--
03/081,3101,3101,2951,307+2.83%9,005,700--0.46%--
03/051,2571,2721,2551,271+2.09%8,125,900--3.57%--
03/041,2461,2621,2411,245-0.08%9,211,200--6.04%--
03/031,2551,2591,2411,246-1.5%8,518,900--6.53%--
03/021,2731,2771,2551,265+0.8%7,706,500--5.67%--
03/011,2371,2631,2341,255+1.62%6,076,000--7.17%--
02/261,2301,2511,2281,235-1.2%10,694,300--9.32%--
02/251,2751,2781,2341,250-1.88%11,922,400--9.02%--
02/241,2801,2841,2601,274-2.45%13,262,600--7.88%--
02/231,3051,3091,2821,306+0.15%7,661,700--6.18%--
02/221,2971,3201,2961,304+2.11%7,868,100--6.92%--
02/191,3171,3241,2761,277-2.22%9,416,000--9.5%--
02/181,3061,3131,2981,306-0.53%7,706,900--8.16%--
02/171,2991,3151,2911,313+2.26%11,213,200--8.05%--
02/161,2831,2941,2751,284+1.42%6,816,000--10.4%--
02/151,3051,3101,2631,266-3.06%11,596,500--11.9%--
02/121,3171,3191,3001,306+0.46%7,979,500--9.31%--
02/101,3261,3281,2981,300-0.38%9,816,600--9.78%--
02/091,3171,3261,2951,305-0.99%12,665,300--9.56%--
02/081,3321,3391,3061,318-5.32%16,739,400--8.79%--
02/051,3911,4171,3811,392-3.06%10,397,400--3.67%--
02/041,4741,4841,4211,436-2.31%7,195,000--0.49%--
02/031,4811,5021,4671,470+0.55%6,673,500-+2.15%--
02/021,4481,4641,4421,462+1.81%6,535,400-+2.02%--
02/011,4241,4501,4061,436+0.98%8,418,900-+0.56%--
01/291,4431,4511,4181,422-2.74%7,646,900--0.07%--
01/281,4501,4841,4321,462+2.24%8,086,700-+3.1%--
01/271,4621,4641,4231,430-1.72%8,141,900-+1.35%--
01/261,5301,5401,4551,455-5.27%11,543,900-+3.56%--
01/251,4991,5491,4901,536+1.99%11,755,100-+9.79%--
01/221,4951,5141,4821,506-1.44%10,732,700-+8.42%--
01/211,4591,5471,4561,528+3.38%13,033,800-+10.72%--
01/201,5101,5141,4681,478-1.07%7,131,000-+7.88%--
01/191,5271,5281,4831,494-2.61%9,502,200-+9.85%--
01/181,5241,5441,5231,534-1.22%11,070,500-+13.63%--
01/151,5801,5851,5451,553+0.26%20,697,800-+15.9%--
01/141,4801,5501,4731,549+6.1%20,349,200-+16.64%--
01/131,4301,4731,4281,460+0.76%15,051,300-+10.94%--
01/121,3941,4501,3911,449+5.61%16,663,200-+10.86%--
01/081,3521,3741,3501,372+1.93%8,811,200-+5.95%--
01/071,3471,3531,3391,346+0.15%5,620,400-+4.67%--
01/061,3341,3491,3311,344-0.07%7,663,300-+5.33%--
01/051,3681,3681,3391,345+0.52%7,160,800-+6.32%--
01/041,3261,3411,3251,338+0.98%3,330,700-+6.53%--
2009
12/301,3481,3481,3251,325-0.6%5,027,500-+6.26%--
12/291,3341,3421,3201,333-0.37%4,574,000-+7.5%--
12/281,3301,3561,3301,338+0.83%4,905,500-+8.52%--
12/251,3411,3421,3211,327-1.48%3,873,100-+8.33%--
12/241,3391,3481,3331,347+2.51%8,524,200-+10.5%--
12/221,2991,3181,2931,314+2.58%7,654,100-+8.33%--
12/211,2951,2961,2811,281-0.31%3,380,900-+5.96%--
12/181,2791,2901,2611,285-0.39%7,121,300-+6.55%--
12/171,2981,3001,2891,290-0.54%4,383,300-+7.23%--
12/161,2921,3071,2801,297+1.25%5,318,100-+7.99%--
12/151,2931,2931,2721,281-0.85%6,097,800-+7.02%--
12/141,2701,2921,2651,292+0.94%8,708,400-+8.12%--
12/111,2451,2801,2381,280+4.4%15,263,800-+7.2%--
12/101,2511,2531,2191,226-1.92%8,141,800-+2.85%--
12/091,2651,2651,2451,250-1.5%6,354,900-+4.78%--
12/081,2551,2781,2531,269+0.4%7,793,300-+6.37%--
12/071,2751,2831,2611,264+0.72%8,464,700-+5.86%--
12/041,2401,2551,2331,255+2.62%12,832,500-+5.11%--
12/031,1961,2261,1911,223+5.8%13,393,000-+2.51%--
12/021,1371,1601,1311,156+1.85%10,188,900--3.18%--
12/011,1001,1351,0801,135+2.16%10,136,100--5.26%--
11/301,0881,1271,0851,111+4.12%13,955,100--7.57%--
11/271,0941,0941,0621,067-3.7%8,348,500--11.75%--
11/261,1191,1251,1041,108-1.69%7,759,100--9.03%--
11/251,1301,1381,1131,127-0.62%7,226,300--8.08%--
11/241,1591,1591,1291,134-2.24%6,540,700--7.95%--
11/201,1301,1601,1271,160+1.49%7,748,300--6.3%--
11/191,1771,1771,1271,143-2.81%8,998,100--8.05%--
11/181,1901,2021,1721,176-2.08%8,579,800--5.62%--
11/171,2051,2081,1831,201-0.33%6,064,500--3.84%--
11/161,2121,2151,1981,205-0.74%5,914,200--3.68%--
11/131,2221,2271,2081,214-0.65%6,860,600--3.11%--
11/121,2371,2371,2151,222+0.08%4,888,400--2.55%--
11/111,2211,2311,2171,221+0.41%4,744,600--2.63%--
11/101,2441,2441,2131,216-0.98%6,530,600--3.03%--
11/091,2581,2581,2261,228-2%5,402,500--2.23%--
11/061,2401,2601,2351,253+1.87%6,386,000--0.4%--
11/051,2601,2681,2291,230-1.91%7,253,200--2.46%--
11/041,2601,2621,2461,254-0.63%6,488,400--0.79%--
11/021,2671,2851,2561,262-2.32%10,074,400--0.47%--