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
03/318048147998010%25,772,9003兆6210億+7.37%85.421.34
03/30783801779801+2.3%20,860,200-+7.66%--
03/29778783775783+0.77%10,456,200-+5.53%--
03/26774779768777+1.17%17,889,200-+5%--
03/25777777767768-0.13%19,569,500-+3.92%--
03/24768774765769+0.26%13,086,700-+4.2%--
03/23767774763767+0.13%15,116,500-+4.21%--
03/197687727627660%19,927,900-+4.36%--
03/18778783765766-1.03%26,795,800-+4.5%--
03/17768774765774+2.52%16,789,800-+5.74%--
03/16763769754755-1.56%11,009,400-+3.42%--
03/15770774761767+0.39%15,626,100-+5.36%--
03/12755766750764+2.41%26,038,000-+5.09%--
03/11746748740746+1.36%9,843,000-+2.61%--
03/10735748734736-0.27%14,855,200-+1.24%--
03/09732741725738+0.68%21,869,200-+1.37%--
03/08724733721733+4.71%30,129,800-+0.83%--
03/05701706697700+0.86%13,166,300--3.71%--
03/04702705692694-1.14%17,594,300--4.67%--
03/03707708696702-0.43%19,442,500--3.7%--
03/027037106967050%16,605,000--3.42%--
03/017057116987050%15,122,100--3.69%--
02/26705710695705-0.42%25,470,300--3.82%--
02/25730730704708-1.67%22,017,500--3.8%--
02/24726733718720-3.36%27,455,000--2.44%--
02/23754754741745-1.19%12,267,500-+0.68%--
02/22746757745754+2.59%17,932,300-+1.75%--
02/19750760732735-2.13%18,788,400--1.08%--
02/18752757748751+0.81%16,015,100-+0.67%--
02/17734747732745+3.19%17,963,700--0.4%--
02/16720723713722+0.7%12,275,300--3.86%--
02/15730731715717-1.65%15,012,800--4.91%--
02/12745748723729-1.88%23,137,800--3.7%--
02/10746758742743+1.64%39,181,400--2.24%--
02/09714733710731+2.38%21,472,300--4.07%--
02/08731731710714-2.59%20,256,300--6.79%--
02/05734742725733-3.93%24,134,300--4.81%--
02/04770772752763+1.06%31,622,900--1.29%--
02/03761764752755+1.21%18,771,400--2.45%--
02/02735748732746+3.47%19,272,700--3.87%--
02/01731736713721-2.04%22,868,700--7.33%--
01/29726747717736+0.55%33,211,700--5.52%--
01/28727750723732+2.81%28,778,600--6.03%--
01/27726732710712-2.06%20,924,700--8.6%--
01/26743748726727-1.89%18,478,400--6.79%--
01/25742749735741-1.2%18,224,800--5%--
01/22745759744750-1.96%21,985,700--3.85%--
01/21750775750765+0.92%22,267,800--1.8%--
01/20780781755758-1.3%20,056,400--2.45%--
01/19780782762768-1.54%16,076,800--0.9%--
01/18786787775780-2.62%18,669,700-+0.91%--
01/15808808798801-0.25%18,246,600-+3.89%--
01/14808810800803+0.37%13,620,900-+4.42%--
01/13808812798800-2.79%29,523,400-+4.44%--
01/12801824796823+1.98%22,314,800-+8.01%--
01/08801814799807+2.15%22,331,400-+6.75%--
01/07806808786790-1.13%15,702,200-+5.47%--
01/06800807790799-0.5%16,298,100-+7.54%--
01/05822824801803-1.59%17,689,700-+9.25%--
01/04813819805816+0.74%14,071,900-+12.09%--
2009
12/30820826810810-0.37%26,901,500-+12.34%--
12/29798813796813+1.63%19,608,500-+14.03%--
12/28786809785800+1.65%15,265,200-+13.48%--
12/25795795785787-1.13%11,242,600-+12.59%--
12/24779804774796+3.51%38,418,100-+14.86%--
12/22740771738769+6.07%32,519,300-+11.94%--
12/21731735725725-0.14%7,052,300-+6.15%--
12/18730736716726-1.49%16,809,000-+6.76%--
12/17746756733737-0.41%24,317,200-+8.86%--
12/16739743736740+2.07%13,459,800-+9.79%--
12/15725731720725-1.09%10,384,100-+8.05%--
12/14733742713733+0.69%15,717,000-+9.9%--
12/11711728709728+3.85%23,685,100-+9.64%--
12/10707715696701-1.41%15,778,600-+5.89%--
12/09716719703711-3.4%22,578,500-+7.73%--
12/08733742726736-0.94%17,855,200-+11.85%--
12/07737747735743+2.06%27,273,200-+13.44%--
12/04707728697728+3.12%36,009,600-+11.83%--
12/03685706684706+6.81%32,246,900-+8.95%--
12/02655666646661+2.48%24,598,600-+2.16%--
12/01616647608645+3.04%21,080,400--0.31%--
11/30618633616626+3.47%17,007,900--3.4%--
11/27620620602605-4.57%21,896,700--6.78%--
11/26627639622634-0.47%15,823,100--2.61%--
11/25621640618637+3.92%21,640,500--2.45%--
11/24626627606613-1.29%14,488,100--6.27%--
11/20624627609621-2.82%16,769,700--5.48%--
11/19640648629639-0.62%22,350,100--3.03%--
11/18647651637643-0.77%15,792,300--2.58%--
11/17655659644648-0.92%11,710,200--2.11%--
11/16657660644654-1.06%11,203,300--1.36%--
11/13666670653661-0.15%11,869,500--0.3%--
11/12658671658662+1.38%12,532,700-0%--
11/116566716506530%14,313,200--1.06%--
11/10647664644653+1.71%21,347,900--0.76%--
11/09651652635642-2.28%22,496,200--1.98%--
11/06673674657657-0.9%14,563,900-+0.46%--
11/05684686661663+0.3%30,085,400-+1.69%--
11/04655667651661+1.69%21,744,100-+1.85%--
11/02646655644650-3.27%13,375,800-+0.62%--