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
03/31365368341343-3.92%18,913,6001118億4989万+6.85%-1.28
03/30352364350357+0.56%16,373,400-+11.21%--
03/29338357334355+7.25%27,556,900-+10.59%--
03/26322333321331+9.6%37,652,100-+3.12%--
03/25303305300302-0.66%5,472,300--6.5%--
03/24314315297304-2.25%10,191,700--6.46%--
03/23317319310311-2.51%6,057,500--4.6%--
03/19316323316319+1.27%5,617,500--2.45%--
03/18319320314315-1.87%3,713,900--4.26%--
03/17312322312321+2.56%5,199,600--2.73%--
03/16318319312313-2.49%4,917,100--5.44%--
03/15326326320321-1.23%5,145,900--3.6%--
03/12325330321325+0.62%12,840,200--3.27%--
03/11324325320323+0.94%6,474,600--4.44%--
03/10323325320320-1.54%9,046,300--5.88%--
03/09313327311325+4.5%19,936,600--4.69%--
03/08313315308311+0.65%7,473,800--9.06%--
03/05306312306309+0.98%10,435,700--10.17%--
03/04311311305306-1.61%8,978,800--11.56%--
03/03308317306311+1.97%19,255,900--10.37%--
03/02319321301305-4.09%30,513,100--12.36%--
03/01317328313318+1.27%21,149,300--9.14%--
02/26314317306314-2.48%30,395,700--10.03%--
02/25338339321322-5.29%22,671,200--7.74%--
02/24343344336340-1.73%22,588,100--2.3%--
02/23358359340346-4.42%30,163,800--0.29%--
02/223703713593620%11,221,500-+4.93%--
02/19366375356362-1.36%15,394,500-+5.23%--
02/18352368349367+5.46%14,706,500-+7.31%--
02/17345349341348+2.05%5,621,500-+2.35%--
02/163473503403410%5,481,300-+0.59%--
02/15345348339341-2.85%6,586,700-+1.19%--
02/12340352334351+3.85%14,200,900-+4.46%--
02/10343358338338-3.15%21,046,300-+1.2%--
02/09380381347349-8.64%23,052,600-+5.12%--
02/08387390377382+1.87%19,673,000-+16.11%--
02/05373388372375-3.6%21,180,000-+15.03%--
02/04376391362389+4.29%22,800,100-+20.81%--
02/03367383364373+6.57%35,439,600-+16.93%--
02/02354357345350-0.57%10,573,500-+10.76%--
02/013543583373520%11,897,900-+11.75%--
01/29354364344352-1.95%30,688,000-+12.46%--
01/28338359331359+6.53%13,617,300-+15.43%--
01/27348353330337-0.3%20,697,700-+9.06%--
01/26338355333338+1.81%37,148,500-+10.1%--
01/25315334307332+6.75%24,651,500-+8.85%--
01/22295312290311+5.07%19,510,700-+2.3%--
01/21302312263296-3.9%22,454,900--2.31%--
01/20315315305308-0.96%2,954,300-+1.99%--
01/19315318308311-0.64%1,986,400-+3.32%--
01/18315319310313-3.1%3,153,200-+4.33%--
01/15318328315323+2.54%6,730,200-+8.03%--
01/14311317311315+1.29%2,407,500-+6.06%--
01/13313319310311-1.89%2,610,400-+5.07%--
01/12307319304317+2.92%4,608,500-+7.82%--
01/08303311302308+1.99%7,400,900-+5.84%--
01/073033052983020%4,099,600-+4.5%--
01/06296302293302+2.37%4,718,400-+5.59%--
01/05289298287295+3.51%5,621,900-+4.24%--
01/04288289282285-0.35%2,730,600-+1.42%--
2009
12/30290291285286-1.04%3,716,500-+2.51%--
12/29299300284289-4.62%10,453,900-+3.96%--
12/28314315302303-3.19%5,572,100-+9.78%--
12/25313320310313-0.63%6,690,100-+14.23%--
12/24308320305315+4.65%13,883,500-+16.24%--
12/223053053003010%4,942,800-+11.9%--
12/21304308297301-0.33%3,639,500-+12.73%--
12/18306310296302-1.31%10,363,400-+13.96%--
12/17290307288306+5.88%12,379,900-+15.91%--
12/16293297287289-1.03%3,845,800-+10.31%--
12/15288297285292+1.04%6,652,500-+11.88%--
12/14288293283289+1.05%5,100,200-+11.58%--
12/11279286276286+3.25%6,331,500-+10.85%--
12/10282293275277-3.48%8,064,200-+8.63%--
12/09276290276287+3.24%10,131,400-+13.44%--
12/08275283274278-1.42%4,818,300-+10.76%--
12/07277284274282+2.55%6,567,400-+13.25%--
12/04285287271275+2.61%11,100,800-+11.79%--
12/03255271254268+5.93%6,859,000-+9.84%--
12/02248256248253-0.78%4,249,800-+4.55%--
12/01238258235255+9.44%10,782,200-+5.81%--
11/30229233224233+5.43%2,661,100--2.92%--
11/27231232220221-7.92%3,862,600--7.92%--
11/26236241231240-0.41%2,242,400--0.41%--
11/25238241234241-0.82%2,158,700-+0.42%--
11/24257258242243-3.57%3,350,300-+1.25%--
11/20243252243252+1.61%3,128,000-+5%--
11/19246248240248+2.9%3,928,800-+3.33%--
11/18250253240241-4.74%4,948,400-+0.84%--
11/172542572492530%4,097,600-+5.86%--
11/16264264248253-3.8%5,852,300-+6.3%--
11/13270276261263-2.59%8,519,700-+10.97%--
11/12272289266270-0.74%18,861,500-+14.89%--
11/11264276263272+8.8%17,917,300-+16.74%--
11/10261264249250-2.34%4,384,000-+8.7%--
11/09246258246256+4.07%8,178,800-+12.28%--
11/06238248234246+8.85%11,931,400-+8.85%--
11/05228235225226-0.88%3,632,700-+0.44%--
11/04225230223228+1.79%2,803,100-+1.33%--
11/02221227221224-3.03%2,415,100--0.44%--