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
201310/1, 株式併合 5→1
2010
03/31685690680685-0.72%793,1001090億6200万+3.79%13.791.39
03/30685690675690+0.73%1,416,100-+4.86%--
03/29680690680685-0.72%896,100-+4.26%--
03/266907006856900%1,770,400-+5.34%--
03/25690690685690+0.73%613,200-+5.67%--
03/24685695680685+0.74%828,600-+5.22%--
03/236806956806800%1,202,800-+4.94%--
03/196856856756800%999,200-+5.1%--
03/18690690680680-0.73%832,000-+5.43%--
03/17685690680685+0.74%561,900-+6.2%--
03/16690695680680-0.73%1,012,100-+5.75%--
03/15700705680685-1.44%1,664,700-+6.86%--
03/12685705680695+2.96%3,984,900-+8.76%--
03/11640685630675+6.3%3,606,000-+5.97%--
03/10645645630635-2.31%1,025,100--0.31%--
03/09635650630650+1.56%876,700-+2.04%--
03/08630640625640+2.4%904,400-+0.47%--
03/05615625615625+2.46%498,000--1.88%--
03/04615620610610-2.4%489,600--4.54%--
03/03625625620625-0.79%395,800--2.5%--
03/02630630625630-0.79%361,500--1.87%--
03/01625635620635+1.6%370,000--1.4%--
02/26620625615625+0.81%631,900--3.1%--
02/25635635615620-1.59%734,800--4.17%--
02/24630635625630-0.79%627,400--2.93%--
02/23640650635635-2.31%645,600--2.61%--
02/22640650640650+3.17%411,800--0.76%--
02/19645655630630-1.56%678,500--4.11%--
02/186406506356400%675,700--3.03%--
02/17640645630640+1.59%780,400--3.32%--
02/16635640625630-0.79%679,900--5.26%--
02/15640645635635-1.55%238,700--4.94%--
02/12655655635645-3.01%1,021,600--3.87%--
02/10650665645665+3.1%825,700--1.19%--
02/09635645630645+1.57%571,900--4.02%--
02/086356456356350%686,200--5.51%--
02/05630640625635-2.31%841,900--5.37%--
02/04665670645650-1.52%717,700--3.27%--
02/03660665655660+2.33%508,900--1.64%--
02/02645655645645+0.78%568,000--3.73%--
02/01650655640640-2.29%699,800--4.48%--
01/29660660650655-1.5%685,500--2.24%--
01/28660675660665+1.53%588,300--0.6%--
01/27660665655655-0.76%323,900--1.8%--
01/26675675655660-0.75%780,400--0.9%--
01/256606756606650%506,000-0%--
01/22665675665665-2.21%935,600-+0.15%--
01/21665690665680+0.74%1,003,000-+2.56%--
01/20700700675675-2.88%1,335,500-+2.12%--
01/19715720695695-2.11%666,600-+5.46%--
01/187007207007100%1,214,200-+8.07%--
01/15695710690710+1.43%1,137,400-+8.56%--
01/14690705690700+1.45%867,500-+7.53%--
01/13695700690690-2.13%701,500-+6.32%--
01/12695715690705-0.7%1,167,600-+8.96%--
01/08700720700710+0.71%1,747,400-+10.25%--
01/07700705685705+0.71%2,100,400-+10.16%--
01/06645700640700+8.53%3,570,600-+10.06%--
01/05645650640645+1.57%808,300-+2.06%--
01/04635640630635+0.79%206,400-+0.63%--
2009
12/30640645630630-1.56%312,200-0%--
12/29640645635640-0.78%578,700-+1.75%--
12/28630645630645+3.2%835,900-+2.71%--
12/25635635625625-2.34%482,800--0.32%--
12/246406406356400%455,600-+2.07%--
12/22625640625640+2.4%755,400-+2.4%--
12/21625630620625-0.79%360,400--0.16%--
12/18625630620630-0.79%740,800-+0.48%--
12/17630635630635+1.6%246,600-+1.28%--
12/16640645605625-1.57%1,728,000--0.16%--
12/156356406306350%402,400-+1.44%--
12/14635640625635-0.78%511,600-+1.44%--
12/11635640620640+1.59%1,092,700-+2.24%--
12/10630640625630-0.79%787,700-+0.96%--
12/09630635630635-0.78%319,700-+1.93%--
12/08635645630640-0.78%822,700-+3.06%--
12/07650655635645+1.57%1,088,400-+4.03%--
12/04645650635635-1.55%709,900-+2.92%--
12/03630645625645+3.2%915,000-+4.71%--
12/02620630615625+0.81%934,800-+1.96%--
12/01600620600620+2.48%951,200-+1.14%--
11/30585610585605+3.42%1,131,200--1.14%--
11/27600610580585-5.65%1,289,200--4.1%--
11/26605620605620+0.81%907,600-+1.47%--
11/25605615600615+0.82%1,144,700-+1.15%--
11/24615625610610-0.81%435,500-+0.66%--
11/206006156006150%494,200-+1.82%--
11/19620625600615-0.81%1,029,900-+2.16%--
11/18610625605620+1.64%1,065,500-+3.33%--
11/17645645605610-6.15%1,559,400-+2.18%--
11/16640655635650+0.78%1,498,100-+9.24%--
11/13630645630645+2.38%1,770,300-+9.32%--
11/12630630620630+0.8%628,000-+7.69%--
11/11625640625625-0.79%1,032,900-+7.57%--
11/106306356306300%599,400-+9.38%--
11/09625635620630+0.8%1,059,600-+10.14%--
11/06610630605625+5.04%2,737,100-+9.65%--
11/05600605580595-1.65%769,700-+4.94%--
11/04585605580605+2.54%503,800-+6.89%--
11/02580595575590-1.67%580,000-+4.42%--