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
202110/1, 株式分割 1→5
2010
03/31758759746749-0.66%64,512,50012兆9127億+6.54%61.65-
03/30750755743754+0.8%43,605,000-+7.71%--
03/29752753744748-0.53%30,875,000-+7.32%--
03/26744752744752+1.48%47,446,500-+8.51%--
03/25751755740741-0.27%54,623,000-+7.39%--
03/24742744738743+1.5%59,396,500-+8.15%--
03/23722736722732+1.67%54,562,500-+6.86%--
03/19710721708720+1.98%50,291,500-+5.57%--
03/18717720706706-1.4%46,255,000-+3.67%--
03/17716720712716+0.85%51,222,000-+5.29%--
03/16705716704710+1.28%60,578,000-+4.72%--
03/15698706697701+0.86%40,850,000-+3.7%--
03/12694697691695+0.43%68,553,500-+2.96%--
03/11690693686692+0.44%34,635,000-+2.82%--
03/10695697687689-1.43%45,878,000-+2.38%--
03/09702706697699-0.57%48,432,000-+3.71%--
03/08696704692703+3.53%78,357,500-+4.46%--
03/05678682676679+0.59%53,956,000-+0.89%--
03/04682684672675-1.32%53,490,000-0%--
03/03666686664684+3.17%98,986,500-+1.03%--
03/02657664656663+0.61%38,628,500--2.64%--
03/01666666657659-1.05%51,757,000--3.94%--
02/26660671660666+1.83%76,381,000--3.76%--
02/25669670652654-0.15%89,280,000--6.44%--
02/24652660651655-1.5%86,115,500--7.22%--
02/23663667660665-0.45%44,657,000--6.73%--
02/22672680664668+1.21%71,212,500--7.22%--
02/19670676660660-1.79%73,828,000--9.09%--
02/18676684670672-0.59%66,689,500--8.32%--
02/176806826726760%57,342,000--8.53%--
02/16670681670676+0.75%47,754,500--9.26%--
02/15691692670671-3.03%77,597,500--10.41%--
02/12684698680692+2.06%115,272,000--8.1%--
02/10678683666678+0.44%94,863,000--10.44%--
02/09653683652675+2.9%144,671,500--11.18%--
02/08667671653656-1.06%96,745,000--14.14%--
02/05651670650663+1.07%229,177,000--13.78%--
02/04652659639656-3.53%282,557,500--15.25%--
02/03707708680680-5.69%176,901,500--12.6%--
02/02722730719721+4.49%119,186,500--7.8%--
02/01699701683690-1.15%111,710,500--11.99%--
01/29700716696698-1.97%145,685,500--11.31%--
01/28706736706712-3.91%193,192,000--9.76%--
01/27764767740741-4.26%85,418,000--6.2%--
01/26785795774774-2.52%41,195,000--2.15%--
01/25794802792794-2.1%45,614,500-+0.51%--
01/22815820806811-3.22%58,858,500-+2.92%--
01/21821847819838+2.07%49,877,000-+6.75%--
01/20832839819821-0.85%34,427,500-+5.12%--
01/19834835824828-1.19%22,424,000-+6.43%--
01/18833839831838-0.24%33,332,000-+8.27%--
01/15830840825840+1.57%47,796,500-+8.95%--
01/14817827816827+1.97%36,877,000-+7.82%--
01/13818822807811-1.46%70,181,000-+6.15%--
01/12792825790823+3.91%90,707,500-+8.15%--
01/08782796780792+2.86%77,448,500-+4.62%--
01/07781782766770-1.28%31,003,500-+2.26%--
01/06773782768780+2.5%41,519,000-+4%--
01/05784784761761-2.19%52,827,500-+2.15%--
01/04780783778778+0.26%30,732,500-+4.85%--
2009
12/30784786774776-0.26%34,202,500-+5.15%--
12/29770778764778+0.78%31,884,500-+5.99%--
12/28770782768772+0.26%33,464,000-+5.61%--
12/25776778768770-1.03%19,224,000-+5.77%--
12/24768778766778+2.37%42,157,500-+7.31%--
12/22752764750760+2.15%38,945,000-+5.12%--
12/21754756742744-0.53%18,967,000-+3.19%--
12/18754756742748-0.53%27,839,500-+4.03%--
12/177567607527520%26,832,500-+4.88%--
12/16748756746752+1.62%30,283,000-+5.17%--
12/15738746734740-0.27%23,415,000-+3.93%--
12/14750752734742-1.07%38,683,000-+4.51%--
12/11736752732750+2.74%56,845,000-+5.78%--
12/10742744728730-1.62%36,615,000-+3.25%--
12/09740742734742-1.07%32,258,500-+4.95%--
12/087427527387500%25,702,500-+6.23%--
12/07760762746750+0.54%46,625,000-+6.38%--
12/04752754738746-0.8%57,724,500-+5.97%--
12/03732754730752+5.62%81,502,500-+6.97%--
12/02694714692712+1.14%49,660,500-+1.57%--
12/01678708676704+2.33%76,955,500-+0.28%--
11/30672688670688+4.24%82,620,000--2.13%--
11/27666668658660-2.37%48,016,500--6.25%--
11/26680680670676-1.17%39,930,500--4.38%--
11/25676692674684+1.18%42,682,500--3.39%--
11/24690690672676-1.74%40,092,000--4.79%--
11/20688694680688-1.43%40,198,000--3.37%--
11/19710710686698-1.69%41,778,500--2.1%--
11/18704710700710-0.56%38,546,500--0.56%--
11/17712718710714+0.56%36,270,000-0%--
11/16706714700710+1.14%29,384,500--0.56%--
11/13704714702702-0.28%39,040,000--1.68%--
11/12692712692704+2.62%57,493,000--1.26%--
11/11676694674686+0.59%40,007,000--3.65%--
11/10696700678682-2.57%59,253,500--4.21%--
11/09700704688700-0.57%38,678,500--1.55%--
11/06722728700704-1.68%53,524,000--1.12%--
11/05722726714716-0.83%30,113,500-+0.56%--
11/04718728716722+1.12%36,581,000-+1.4%--
11/02712718712714-2.46%31,582,500-+0.28%--