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
03/311,4311,4371,4001,407-0.78%458,4002436億516万+4.53%190.471.04
03/301,3971,4181,3911,418+1%437,700-+5.74%--
03/291,3851,4131,3841,404+0.72%350,400-+5.01%--
03/261,3831,3951,3781,394+0.94%290,400-+4.58%--
03/251,3751,3921,3751,381+0.8%437,300-+3.83%--
03/241,3761,3851,3681,370-0.44%374,200-+3.32%--
03/231,3661,3871,3651,376+0.07%339,000-+4.16%--
03/191,3501,3931,3461,375+1.33%643,600-+4.56%--
03/181,3771,3811,3531,357-2.02%429,300-+3.59%--
03/171,3731,4011,3701,385+1.76%634,700-+6.05%--
03/161,3631,3731,3541,361-0.29%271,500-+4.69%--
03/151,3551,3701,3491,365+1.41%275,000-+5.49%--
03/121,3461,3591,3401,346-0.66%617,500-+4.42%--
03/111,3681,3681,3461,355+0.37%256,200-+5.45%--
03/101,3621,3681,3381,350-0.22%523,300-+5.14%--
03/091,3781,3791,3531,353-1.96%721,600-+5.46%--
03/081,3651,3801,3611,380+2.45%379,900-+7.48%--
03/051,3311,3531,3261,347+2.59%483,600-+4.99%--
03/041,3241,3381,3091,313-1.57%798,100-+2.34%--
03/031,2981,3371,2761,334+2.38%923,900-+4.06%--
03/021,2601,3051,2581,303+4.41%830,800-+1.48%--
03/011,2301,2591,2191,248+0.73%363,600--3.03%--
02/261,2441,2551,2241,239+0.32%650,300--4.18%--
02/251,2781,2791,2241,235-2.29%896,500--4.85%--
02/241,2701,2791,2541,264-0.86%905,100--2.99%--
02/231,3241,3241,2631,275-3.92%1,456,400--2.3%--
02/221,3051,3431,3031,327+2.16%585,100-+1.53%--
02/191,3101,3261,2911,299-0.31%720,400--0.69%--
02/181,3041,3141,2851,303+1.48%557,500--0.46%--
02/171,2791,2911,2551,284+2.47%633,200--1.76%--
02/161,2431,2591,2381,253+2.2%441,600--4.06%--
02/151,2601,2651,2211,226-2.47%698,400--6.05%--
02/121,2611,2751,2441,257-0.24%613,000--3.68%--
02/101,2501,2881,2501,260+2.02%1,318,800--3.52%--
02/091,2021,2381,1911,235+2.75%798,600--5.58%--
02/081,2051,2231,1961,202-2.51%755,500--8.24%--
02/051,2201,2501,2091,233-0.96%1,123,300--6.09%--
02/041,3311,3351,2351,245-6.46%1,986,300--5.32%--
02/031,3251,3851,3251,331+0.53%1,787,800-+1.06%--
02/021,3991,4401,3151,324-4.89%2,707,000-+0.68%--
02/011,3401,3941,2801,392+3.42%1,576,700-+6.02%--
01/291,3221,3581,3121,346-0.44%1,001,500-+2.91%--
01/281,3121,3711,2911,352+4.89%1,347,100-+3.76%--
01/271,3001,3311,2771,289-6.32%2,099,600--0.54%--
01/261,3731,4301,3731,376-0.79%1,268,600-+6.5%--
01/251,3531,3951,3521,387+0.29%1,090,800-+7.94%--
01/221,3591,4071,3471,383+1.17%1,368,400-+8.39%--
01/211,3171,3801,2971,367+0.66%1,085,300-+7.81%--
01/201,3571,3911,3381,358+1.88%1,622,600-+7.86%--
01/191,3231,3441,3191,333+0.83%794,600-+6.73%--
01/181,3071,3271,3011,322-1.12%477,200-+6.53%--
01/151,3501,3501,2811,337+0.68%842,100-+8.35%--
01/141,2811,3331,2811,328+5.06%1,158,200-+8.14%--
01/131,2351,2851,2291,264+0.8%945,900-+3.52%--
01/121,2251,2591,2071,254+2.79%1,229,800-+3.29%--
01/081,2371,2661,2041,220-1.77%1,448,000-+1.24%--
01/071,2671,2821,2351,242-2.44%834,300-+3.67%--
01/061,3031,3101,2711,273-2.6%655,500-+7.06%--
01/051,3101,3271,3001,307+1%887,500-+11.05%--
01/041,2851,2961,2851,294+1.17%226,200-+11.07%--
2009
12/301,2981,2981,2751,279-0.23%470,100-+10.93%--
12/291,2801,2971,2731,282-0.77%672,700-+12.46%--
12/281,2651,3191,2651,292+1.65%1,111,700-+14.54%--
12/251,3001,3001,2651,271-0.86%389,200-+13.99%--
12/241,2771,2841,2631,282+1.99%742,300-+16.12%--
12/221,2501,2711,2321,257+2.78%966,700-+15.11%--
12/211,2051,2331,2051,223+2.86%950,800-+13.03%--
12/181,1871,1961,1751,189-0.17%680,300-+10.81%--
12/171,1761,1981,1701,191+0.25%638,000-+11.73%--
12/161,1721,1971,1661,188+2.59%810,500-+12.08%--
12/151,1511,1731,1371,158-1.61%694,600-+9.66%--
12/141,1611,1791,1361,177+1.47%643,000-+11.88%--
12/111,1121,1611,1051,160+5.94%1,235,400-+10.27%--
12/101,1261,1371,0861,095-3.95%840,100-+3.89%--
12/091,1391,1481,1251,140-1.38%607,600-+7.75%--
12/081,1531,1581,1421,156-1.45%528,900-+9.16%--
12/071,1561,1761,1461,173+2.36%971,400-+10.45%--
12/041,1351,1481,1021,146+3.62%1,665,000-+7.71%--
12/031,0791,1081,0781,106+7.38%1,035,700-+3.46%--
12/021,0091,0371,0011,030-1.06%869,500--4.36%--
12/011,0011,0439871,041+3.69%1,249,200--4.5%--
11/301,0001,0189931,004+2.76%924,100--8.98%--
11/27978989954977-3.27%1,051,600--12.53%--
11/269881,0279821,010+1.2%2,046,800--10.86%--
11/259501,003934998+5.61%1,825,900--13.07%--
11/24982982933945-3.67%963,200--18.81%--
11/20971982951981+1.13%973,000--16.93%--
11/19987994951970-2.81%1,042,900--18.9%--
11/18980999976998+0.5%1,434,500--17.66%--
11/179851,019985993-0.1%1,509,300--19.14%--
11/161,0011,016977994-0.5%1,280,800--19.97%--
11/131,0121,024987999-2.54%1,200,900--20.46%--
11/121,0451,0551,0071,025-1.25%1,446,100--19.23%--
11/111,0851,0891,0211,038-4.42%2,645,400--18.84%--
11/101,0961,1201,0781,086+2.74%3,539,600--15.62%--
11/091,1681,1871,0391,057-11.03%4,725,900--18.25%--
11/061,2251,2251,1821,188-0.25%885,500--8.9%--
11/051,2031,2281,1831,191-1.08%938,300--9.08%--
11/041,2001,2041,1811,204+3.35%1,183,900--8.44%--
11/021,1781,1801,1511,165-5.05%1,504,100--11.74%--