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
03/311,5141,5291,5121,526+0.46%121,500998億7975万+5.83%38.461.2
03/301,5091,5241,5041,519+0.73%180,400-+5.78%--
03/291,4951,5081,4861,508+0.27%101,800-+5.38%--
03/261,5151,5291,4961,504+1.28%284,100-+5.47%--
03/251,5021,5031,4831,485-2.17%241,700-+4.5%--
03/241,5101,5221,5051,518+0.86%123,100-+7.13%--
03/231,5001,5091,4811,505+1.55%156,200-+6.74%--
03/191,4871,4971,4741,482+0.47%214,000-+5.63%--
03/181,4821,4861,4741,475-0.41%101,900-+5.58%--
03/171,4901,4901,4631,481+0.61%96,400-+6.47%--
03/161,4971,4971,4721,472-1.08%122,100-+6.36%--
03/151,4801,4911,4721,488+1.64%110,100-+7.9%--
03/121,5041,5041,4631,464-2.27%306,200-+6.55%--
03/111,4801,5031,4581,498+3.31%348,700-+9.18%--
03/101,4401,4601,4321,450+1.75%216,600-+5.99%--
03/091,4301,4361,4181,425+0.35%191,700-+4.4%--
03/081,3981,4281,3951,420+1.65%232,900-+4.26%--
03/051,3921,4041,3831,397+2.19%232,700-+2.65%--
03/041,3981,3981,3601,367-0.15%200,300-+0.44%--
03/031,3411,3691,3351,369+2.16%156,300-+0.74%--
03/021,3491,3501,3231,340+0.6%109,800--1.4%--
03/011,3171,3381,3131,332-0.22%135,000--2.13%--
02/261,3171,3461,3161,335+0.3%98,300--2.13%--
02/251,3401,3571,3181,331-1.33%175,500--2.78%--
02/241,3631,3651,3411,349-2.95%195,600--1.75%--
02/231,4051,4051,3731,390-0.43%183,100-+0.94%--
02/221,3901,4071,3891,396+1.31%147,800-+1.23%--
02/191,3731,3981,3691,378-0.65%214,700--0.29%--
02/181,3731,3981,3611,387+1.02%190,800-+0.22%--
02/171,3521,3811,3341,373+1.93%182,600--0.87%--
02/161,3601,3801,3431,347+1.51%197,000--2.95%--
02/151,3341,3391,3201,327-0.45%82,400--4.53%--
02/121,3421,3421,3171,333+1.37%77,700--4.31%--
02/101,3351,3601,3151,315-0.6%121,900--5.8%--
02/091,3421,3471,3021,323-2.22%266,500--5.63%--
02/081,4001,4001,3481,353-0.59%146,100--3.84%--
02/051,3491,3751,3471,361-2.23%137,300--3.54%--
02/041,4161,4291,3721,392-1.21%173,200--1.56%--
02/031,4141,4321,4031,409+1.59%262,700--0.49%--
02/021,3601,3941,3501,387+2.97%220,300--2.05%--
02/011,4001,4021,3401,347-3.72%356,700--5.01%--
01/291,3711,4171,3551,399+1.67%303,300--1.62%--
01/281,3231,3761,3151,376+4.16%260,200--3.23%--
01/271,3601,3701,3171,321-3.58%157,800--7.17%--
01/261,3921,3991,3641,370-1.58%115,100--4.06%--
01/251,3811,4041,3801,392-0.85%145,200--2.66%--
01/221,4301,4321,3931,404-3.64%280,200--1.96%--
01/211,4251,4781,4251,457+1.25%150,800-+1.67%--
01/201,4441,4541,4321,439-0.14%121,200-+0.49%--
01/191,4601,4621,4331,441-0.83%149,300-+0.63%--
01/181,4321,4601,4321,453-0.34%130,800-+1.54%--
01/151,4221,4641,4211,458+1.74%273,000-+1.67%--
01/141,3991,4381,3871,433+0.99%256,700--0.14%--
01/131,4391,4451,4121,419-1.66%197,700--1.11%--
01/121,4201,4431,4021,443+3%206,600-+0.56%--
01/081,4021,4141,3901,401+0.94%261,700--2.23%--
01/071,4301,4391,3801,388-2.94%319,400--2.94%--
01/061,4411,5041,4281,430-2.32%236,700-+0.28%--
01/051,4701,4901,4501,464+0.97%250,400-+3.1%--
01/041,4401,4551,4401,450+0.49%70,100-+2.55%--
2009
12/301,4411,4461,4191,443+1.05%126,600-+2.41%--
12/291,4411,4551,4251,428-0.83%94,100-+1.85%--
12/281,4361,4561,4251,440+1.27%85,100-+2.93%--
12/251,4371,4371,4211,422-1.04%62,500-+2.08%--
12/241,4371,4381,4251,437+0.35%156,700-+3.46%--
12/221,4281,4361,4101,432+2.43%132,800-+3.39%--
12/211,4131,4141,3901,398-1.69%171,300-+1.16%--
12/181,4231,4271,3991,422-0.14%118,200-+3.12%--
12/171,4381,4441,4211,424-0.97%216,600-+3.56%--
12/161,4231,4451,4171,438+0.42%216,700-+4.81%--
12/151,4491,4491,4151,432-0.14%210,200-+4.53%--
12/141,4361,4381,4101,434+0.63%109,300-+4.82%--
12/111,4361,4491,3931,425-0.56%259,100-+4.4%--
12/101,4551,4731,4261,433-0.14%241,100-+5.29%--
12/091,4731,4831,4321,435-5.22%209,900-+5.83%--
12/081,5051,5221,4911,514+1.2%289,300-+12.07%--
12/071,4501,5181,4431,496+4.98%237,300-+11.14%--
12/041,4221,4281,3971,4250%202,800-+6.26%--
12/031,3891,4271,3831,425+3.19%371,100-+6.42%--
12/021,3401,3871,3171,381+3.14%299,100-+3.29%--
12/011,2721,3401,2721,339+3.64%180,900-+0.22%--
11/301,2741,3121,2731,292+1.33%245,000--3.22%--
11/271,2691,2881,2671,275-2.07%205,400--4.64%--
11/261,3041,3151,2881,302-1.66%180,200--2.76%--
11/251,2901,3261,2841,324+2.8%150,400--1.12%--
11/241,3541,3541,2811,288-3.3%260,100--3.81%--
11/201,2831,3321,2831,332+1.68%278,600--0.6%--
11/191,3351,3351,2961,310-0.68%162,400--2.24%--
11/181,3391,3461,3071,319-1.49%243,800--1.49%--
11/171,3171,3501,3121,339+0.15%239,800-+0.07%--
11/161,3341,3391,3071,337+0.68%123,800-+0.22%--
11/131,3441,3491,3141,328-0.75%201,400--0.3%--
11/121,3421,3481,3181,338-0.22%108,900-+0.6%--
11/111,3761,3851,3141,341-2.4%328,200-+1.13%--
11/101,3801,4031,3711,374-0.65%182,600-+4.09%--
11/091,3481,3971,3311,383+1.1%263,900-+5.25%--
11/061,3701,3881,3551,368+2.86%444,200-+4.43%--
11/051,3131,3381,3051,330+1.29%339,000-+1.68%--
11/041,3031,3201,2901,313-0.08%361,700-+0.46%--
11/021,3201,3371,2931,314-4.23%353,500-+0.69%--