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
03/31689692641645+0.78%5,539,0001171億555万+12.37%205.451.04
03/30634647632640+1.11%1,555,500-+12.28%--
03/296246356246330%1,787,800-+11.84%--
03/26620640619633+6.21%3,897,900-+12.63%--
03/25595597587596+0.68%1,192,800-+6.81%--
03/24595602587592+0.51%1,426,600-+6.47%--
03/23585595585589-0.17%773,000-+6.51%--
03/19592595588590+0.34%956,600-+7.08%--
03/18591601587588-1.34%1,600,300-+7.1%--
03/17584597580596+2.94%2,818,700-+9.16%--
03/165725825715790%1,141,700-+6.63%--
03/15582583572579-0.17%732,600-+7.22%--
03/12583585573580+1.75%4,586,200-+8.01%--
03/11565571563570+1.6%1,209,100-+6.54%--
03/105615625565610%608,300-+5.25%--
03/09556563552561+0.9%960,700-+5.45%--
03/08554558547556+3.15%1,108,700-+4.91%--
03/05530542529539+2.47%1,096,700-+2.08%--
03/04537537523526-1.68%1,291,100--0.38%--
03/03536541532535-0.74%1,125,900-+1.33%--
03/02532542530539+1.7%1,271,900-+2.28%--
03/01530534522530+1.34%810,000-+0.38%--
02/26520529518523-0.38%878,100--1.13%--
02/25544544522525-1.69%1,132,700--1.32%--
02/24534542526534-1.84%1,254,200-0%--
02/235425485405440%982,200-+1.49%--
02/22544550542544+2.26%1,464,400-+1.12%--
02/19549557531532-2.03%1,802,800--1.48%--
02/18537544533543+0.18%1,317,300-+0.18%--
02/17535543534542+3.44%1,223,900--0.18%--
02/16530531505524-1.5%1,293,100--3.68%--
02/15535538530532-0.37%772,100--2.74%--
02/12540540520534+0.75%2,103,600--2.73%--
02/10532543527530+3.52%3,325,900--3.46%--
02/09497515495512+1.59%1,967,400--6.91%--
02/08505518501504-0.2%2,099,800--8.53%--
02/05500509487505-3.26%2,075,400--8.68%--
02/04537537517522-1.69%1,223,200--5.95%--
02/03533536526531+1.53%1,454,500--4.5%--
02/02520527518523+2.55%1,210,700--5.94%--
02/01518519503510-1.54%1,974,100--8.44%--
01/29532534517518-2.63%1,637,500--7.33%--
01/28532540526532+1.33%2,296,800--5%--
01/27549550523525-0.76%2,360,700--6.08%--
01/26545551529529-3.64%2,008,900--5.37%--
01/25543552539549-1.96%2,201,200--1.79%--
01/22564570554560-4.76%2,757,700-+0.36%--
01/21570588564588+1.73%1,770,600-+5.76%--
01/20588591575578-0.52%1,056,300-+4.33%--
01/19590593578581-2.19%1,826,800-+5.44%--
01/18591595581594-1.66%1,972,600-+8.2%--
01/15588604578604+3.42%2,930,200-+10.62%--
01/14563586563584+3.36%1,460,900-+7.35%--
01/13565575557565-1.74%1,309,500-+4.44%--
01/12581585569575-1.88%2,632,100-+6.48%--
01/08591596577586+0.51%3,415,600-+9.33%--
01/07554587548583+6.19%3,695,200-+9.38%--
01/06549553541549+0.73%826,400-+3.78%--
01/055535565445450%734,700-+3.61%--
01/04550556542545+0.18%1,115,200-+4.01%--
2009
12/30555557544544-0.18%1,097,200-+4.41%--
12/29548556538545-1.45%1,309,400-+5.21%--
12/28548558544553+2.03%1,160,500-+7.38%--
12/25544551539542-1.63%1,097,200-+5.86%--
12/24543558542551-0.36%2,333,700-+8.25%--
12/22530554528553+4.73%2,127,300-+9.29%--
12/21519529516528+1.54%856,900-+4.97%--
12/18513522507520-0.19%1,521,400-+3.59%--
12/17527532521521-1.14%1,265,100-+3.78%--
12/16528536523527+0.76%903,500-+4.56%--
12/15529529517523-0.76%1,187,300-+3.36%--
12/14528531516527-1.31%1,655,300-+3.94%--
12/11512535505534+5.74%3,707,100-+5.33%--
12/10515518502505-1.75%1,389,600--0.39%--
12/09517520510514-3.56%1,561,500-+0.78%--
12/08535539526533-2.2%1,402,900-+4.31%--
12/07542549537545+4.41%2,423,800-+6.45%--
12/04513523506522+0.77%1,741,500-+1.75%--
12/03500518499518+4.86%2,202,500-+0.39%--
12/02495499484494+0.41%1,907,400--4.82%--
12/01480494463492-0.61%3,386,900--5.93%--
11/30488495483495+6.68%2,890,500--6.25%--
11/27483488458464-6.83%2,187,700--12.95%--
11/26484504477498+3.75%3,784,300--7.61%--
11/25477483471480+1.69%2,732,600--11.44%--
11/24482486469472-0.42%2,737,100--13.39%--
11/20451479451474+2.82%2,359,500--13.35%--
11/19477482456461-2.95%2,389,700--16.03%--
11/18480488471475+0.42%1,927,500--13.79%--
11/17489492471473-3.27%2,397,000--14.62%--
11/16500508484489-3.17%2,310,900--12.05%--
11/13505515495505-2.32%3,004,200--9.34%--
11/12540556514517-9.3%3,724,400--7.18%--
11/11570586563570+1.42%2,075,900-+2.52%--
11/10562577560562+2.55%2,138,300-+1.63%--
11/09551551539548+1.29%1,010,800--0.36%--
11/06547552539541+0.74%1,302,400--1.46%--
11/05549555531537-3.94%2,046,800--2.01%--
11/04548559543559+2.95%1,534,400-+1.82%--
11/02547551541543-6.06%1,778,300--1.27%--