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
202110/1, 株式分割 1→3
2010
03/312,0932,0932,0672,073-0.96%2,181,9008060億5602万+7.76%59.621.48
03/302,0702,0972,0572,093+1.62%2,779,200-+9.14%--
03/292,0272,0672,0272,060+0.16%1,653,000-+7.91%--
03/262,0232,0802,0172,057+2.66%4,762,200-+8.3%--
03/251,9872,0101,9702,003+1.35%2,654,700-+6%--
03/241,9671,9931,9601,977+1.54%2,024,100-+4.97%--
03/231,9501,9631,9431,947-1.18%1,242,000-+3.88%--
03/191,9601,9731,9531,970+1.37%1,463,400-+5.52%--
03/181,9701,9731,9431,943-1.35%1,567,200-+4.59%--
03/171,9331,9731,9271,970+2.6%3,403,800-+6.43%--
03/161,9231,9301,9171,920-0.86%1,489,500-+4.18%--
03/151,9531,9531,9231,9370%1,479,000-+5.43%--
03/121,9671,9671,9331,937+0.17%11,555,700-+5.83%--
03/111,9071,9331,8971,933+3.02%3,191,100-+5.88%--
03/101,8901,9001,8731,877-0.88%1,647,600-+2.83%--
03/091,8931,9031,8901,893+0.18%1,974,000-+3.57%--
03/081,8801,8901,8601,890+3.66%4,010,100-+3.34%--
03/051,8001,8301,8001,823+2.63%3,371,400--0.47%--
03/041,8031,8101,7771,777-2.91%4,054,500--3.34%--
03/031,8201,8431,8131,830-0.54%1,721,100--0.76%--
03/021,8431,8531,8201,840+0.36%2,159,100--0.43%--
03/011,8271,8401,8101,833+0.36%1,985,100--1.11%--
02/261,8271,8431,8101,8270%2,122,500--1.74%--
02/251,9001,9001,8201,827-2.49%6,951,600--2.21%--
02/241,8631,9001,8501,873-1.58%4,145,700-+0.02%--
02/231,8901,9101,8901,903+0.88%4,381,200-+1.51%--
02/221,8671,8901,8571,887+4.81%4,607,400-+0.52%--
02/191,8471,8601,8001,800-2%3,768,600--4.36%--
02/181,8201,8431,8131,8370%2,350,800--2.67%--
02/171,7831,8431,7701,837+4.95%4,472,700--2.82%--
02/161,7631,7771,7501,750-0.19%1,682,700--7.65%--
02/151,7531,7931,7501,753-0.38%2,933,100--7.82%--
02/121,7601,7771,7301,760+0.38%4,539,900--7.71%--
02/101,7931,7971,7531,753-1.13%3,632,400--8.39%--
02/091,7971,8031,7371,773+0.57%5,276,100--7.69%--
02/081,7701,7971,7501,763-0.19%3,166,500--8.49%--
02/051,7801,7871,7601,767-4.33%6,807,300--8.51%--
02/041,8901,8931,8301,847-3.15%5,032,800--4.66%--
02/031,9801,9801,8971,907-2.72%5,461,500--1.72%--
02/021,9571,9771,9271,960+2.26%4,526,400-+1.08%--
02/011,9531,9571,8931,917-1.88%4,251,600--1%--
01/291,9471,9831,9331,953-1.35%4,579,200-+0.95%--
01/281,9572,0001,9501,980+3.3%4,597,200-+2.59%--
01/271,9431,9531,9171,917-0.86%4,103,700--0.38%--
01/261,9702,0001,9331,933-3.49%5,704,200-+0.75%--
01/251,9232,0201,9172,003+2.39%5,670,600-+4.78%--
01/221,9732,0071,9571,957-4.08%6,634,800-+2.77%--
01/211,9502,0401,9502,040+4.79%7,907,400-+7.54%--
01/201,9701,9801,9401,947+1.21%3,813,300-+3.22%--
01/191,9831,9831,9231,923-2.2%2,583,900-+2.63%--
01/181,9831,9831,9501,967-1.5%3,857,400-+5.39%--
01/151,9632,0001,9331,997+2.57%5,220,300-+7.58%--
01/141,9231,9631,9171,947+2.46%4,270,200-+5.4%--
01/131,9271,9431,9001,900-3.06%2,497,800-+3.49%--
01/121,9031,9671,9031,960+1.38%2,769,600-+7.4%--
01/081,9171,9531,9001,933+2.65%6,399,900-+6.87%--
01/071,9231,9331,8731,883-2.25%2,976,000-+5.04%--
01/061,9301,9501,9131,927-0.17%1,991,400-+8.36%--
01/051,9431,9601,9271,930+1.05%2,588,100-+9.66%--
01/041,8931,9101,8901,910+1.42%1,337,100-+9.52%--
2009
12/301,9171,9171,8831,883-1.05%1,834,800-+8.86%--
12/291,9031,9231,8971,903-0.7%2,627,700-+10.85%--
12/281,8831,9201,8831,917+1.59%2,055,000-+12.55%--
12/251,8831,8971,8701,887-0.53%1,699,800-+11.77%--
12/241,9001,9131,8871,897+0.89%4,000,800-+13.03%--
12/221,8571,8801,8401,880+2.55%2,672,700-+12.78%--
12/211,8331,8431,8231,833+0.92%1,752,300-+10.57%--
12/181,7901,8171,7631,817+1.11%2,910,900-+9.97%--
12/171,7801,8171,7801,797+1.32%2,311,500-+9.09%--
12/161,8301,8301,7671,773-1.3%2,356,500-+7.87%--
12/151,7501,8101,7501,797+1.32%3,034,500-+9.49%--
12/141,7631,7771,7331,773+0.57%2,965,200-+8.26%--
12/111,6901,7671,6871,763+6.22%11,965,800-+7.85%--
12/101,6831,7131,6571,660-3.3%3,295,500-+1.84%--
12/091,6971,7231,6871,717-0.39%2,257,200-+5.19%--
12/081,6971,7231,6901,723-1.71%3,946,800-+5.66%--
12/071,7071,7601,7031,753+4.57%4,710,000-+7.37%--
12/041,6501,6801,6331,677+2.03%4,392,000-+2.86%--
12/031,6101,6431,5971,643+5.34%4,866,900-+0.76%--
12/021,5231,5731,5101,560+2.41%4,503,600--4.59%--
12/011,4871,5231,4401,523+1.33%6,861,900--7.28%--
11/301,5001,5201,4901,503+1.35%4,038,600--9.05%--
11/271,5201,5271,4831,483-3.47%5,255,100--10.8%--
11/261,5271,5631,5271,537-1.5%2,655,300--8.15%--
11/251,5231,5671,5171,560+1.3%3,098,700--7.25%--
11/241,5601,5601,5271,540-0.65%3,016,500--8.88%--
11/201,5471,5701,5271,550-0.85%2,901,600--8.77%--
11/191,6171,6171,5531,563-3.3%4,148,700--8.52%--
11/181,6401,6601,6101,617-0.41%2,232,600--5.84%--
11/171,6771,6801,6171,623-2.79%3,443,100--5.78%--
11/161,6831,6831,6501,670-0.4%1,726,500--3.3%--
11/131,6731,6931,6531,677-1.37%2,975,700--2.91%--
11/121,7201,7331,6931,700-0.78%2,007,300--1.45%--
11/111,7001,7301,7001,713+0.39%2,065,500--0.39%--
11/101,7271,7401,6971,707+0.2%1,992,600--0.43%--
11/091,7071,7071,6701,703+0.39%1,774,200--0.39%--
11/061,7001,7201,6831,697+2.21%2,942,700--0.66%--
11/051,6871,7031,6601,660-1.78%2,452,200--2.92%--
11/041,6931,7071,6831,6900%2,013,300--1.34%--
11/021,7131,7301,6901,690-5.06%4,519,200--1.4%--