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
202310/1, 株式分割 1→4
2010
03/31699702694696-0.25%7,815,2002兆4621億+7.78%33.531.31
03/30687698685698+2.05%6,889,600-+8.39%--
03/29681686678684-0.36%4,600,800-+6.54%--
03/26681687678687+1.52%6,780,000-+7.43%--
03/25690691676676-1.1%8,697,600-+6.16%--
03/24685689682684+1.64%10,477,200-+7.51%--
03/23676677671673+0.37%7,866,400-+6.28%--
03/19660672658670+2.48%9,568,800-+6.22%--
03/18664666653654-0.57%6,579,200-+3.81%--
03/17654659653658+1.31%7,688,400-+4.57%--
03/16653660648649-0.95%6,793,200-+3.38%--
03/15650659649656+2.02%9,533,600-+4.55%--
03/12646646638643+0.67%20,355,200-+2.8%--
03/11638639631638+0.95%6,959,200-+2.12%--
03/10637639631632-0.94%4,783,200-+0.84%--
03/09638641635638+0.24%6,560,400-+1.47%--
03/08630637628637+2.99%10,082,000-+1.07%--
03/05617622614618+1.98%9,114,400--2.18%--
03/04609615605606-1.26%7,812,800--4.38%--
03/03601617601614+1.11%8,747,200--3.46%--
03/02609614601607-0.12%8,308,400--5.12%--
03/01602612599608+1%6,698,000--5.59%--
02/26601609600602-0.41%12,865,200--7.24%--
02/25609614600605-2.77%23,519,600--7.71%--
02/24625627617622-1.82%11,676,800--5.65%--
02/23637641628633-1.86%10,056,400--4.63%--
02/22645650640645+3.24%9,706,000--3.41%--
02/19632644625625-0.91%10,002,000--7.13%--
02/18635638628631-1.56%7,946,000--6.97%--
02/17635642630641+1.95%8,877,600--6.05%--
02/16624631622629+0.88%5,818,800--8.25%--
02/15632635621623-1.58%6,750,400--9.45%--
02/12635637621633+1.28%10,032,000--8.39%--
02/10633637625625-0.68%9,072,800--9.81%--
02/09621635616629+0.96%14,906,000--9.59%--
02/08623633618623-1.07%20,575,600--10.96%--
02/05621645619630-0.47%38,519,200--10.38%--
02/04647656610633-6.26%56,136,400--10.34%--
02/03698718673675-3.16%40,738,800--4.63%--
02/02695701690697+4.42%11,056,800--1.66%--
02/01679680660668+0.23%14,525,200--5.69%--
01/29666684660666-1.66%10,758,000--6.03%--
01/28655686653678+1.04%22,032,800--4.44%--
01/27695695670671-3.87%14,904,400--5.3%--
01/26705716697698-2.11%8,603,600--1.48%--
01/25710719703713-1.86%10,108,400-+0.78%--
01/22722728718726-2.75%14,978,400-+2.98%--
01/21725750724747+3.07%11,864,800-+6.19%--
01/20737747723724-1.63%11,233,600-+3.61%--
01/19746747733736-1.31%4,602,800-+5.78%--
01/18750755741746-1.84%8,828,800-+7.49%--
01/15755760744760+1%11,433,600-+9.99%--
01/14730756725753+4.66%19,967,200-+9.53%--
01/13713724713719-0.35%12,299,600-+5.12%--
01/12700724700722+2.34%11,559,600-+5.79%--
01/08695711694705+2.06%15,363,600-+3.98%--
01/07701703689691-1.32%5,452,400-+2.49%--
01/06703710697700-0.39%5,534,400-+4.32%--
01/05719721699703-1.33%9,682,400-+5.52%--
01/04706715705712+2.48%7,429,200-+7.59%--
2009
12/30714715695695-1.24%7,080,000-+5.62%--
12/29704706696704+0.36%7,881,200-+7.61%--
12/28690704689701+2.56%7,370,000-+8.05%--
12/25693694684684-1.08%4,044,400-+5.84%--
12/24688695683691+1.84%10,351,200-+7.5%--
12/22676681671679+1.69%6,699,600-+5.89%--
12/21669674666668+1.14%7,281,200-+4.46%--
12/18660665648660-1.31%7,558,000-+3.61%--
12/17675679669669-0.56%7,784,800-+5.15%--
12/16679680668673+1.13%6,154,000-+6.07%--
12/156686716646650%6,133,600-+5.22%--
12/14671675654665+0.76%10,667,200-+5.56%--
12/11645661633660+2.13%29,265,200-+5.1%--
12/10671673641646-3.72%13,514,800-+3.23%--
12/09669673665671-0.74%8,026,800-+7.4%--
12/08669679666676+0.19%5,895,200-+8.55%--
12/07683683669675+1.12%7,963,600-+8.7%--
12/04661671653668+0.75%11,279,200-+7.66%--
12/03638665635663+6.85%16,462,000-+6.85%--
12/02614625604620+1.02%10,692,000-0%--
12/01603615586614+1.66%16,133,600--1.48%--
11/30594613590604+3.43%14,057,600--3.55%--
11/27588593580584-2.51%11,193,600--7.05%--
11/26601608596599-2.04%8,244,800--5.26%--
11/25604614596611+2.73%9,571,600--3.59%--
11/246006005885950%9,360,000--6.59%--
11/20598599584595-2.06%10,670,800--7.03%--
11/19624624601608-2.61%10,210,000--5.52%--
11/18626639614624-1.77%9,887,600--3.44%--
11/17631636630635+1.4%8,732,400--1.85%--
11/16621631615626+0.6%8,326,400--3.36%--
11/13623630619623-0.8%7,394,800--3.94%--
11/12631640623628+0.2%7,100,000--3.16%--
11/11620630619626+1.21%8,631,600--3.36%--
11/106266296156190%6,782,400--4.37%--
11/09621629614619-0.2%8,206,400--4.37%--
11/06624626616620+1.85%11,484,800--4.32%--
11/05605621605609-0.61%10,286,400--6.2%--
11/04614615598613-1.01%18,135,200--5.91%--
11/02620624615619-3.13%14,414,400--5.1%--