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
03/312,8102,8202,7932,800+0.36%1,234,9008250億8897万+10.76%49.691.31
03/302,7472,7912,7372,790+2.31%1,683,300-+11.16%--
03/292,7392,7492,7192,727+0.26%887,900-+9.39%--
03/262,7142,7262,6902,720+1.68%763,000-+9.77%--
03/252,6782,7032,6692,675+0.34%913,900-+8.56%--
03/242,6982,7092,6542,666+0.11%1,276,000-+8.73%--
03/232,6452,6772,6452,663+0.91%1,050,000-+9.14%--
03/192,5892,6582,5892,639+3.05%1,740,000-+8.6%--
03/182,6062,6182,5562,561-1.69%1,255,200-+5.83%--
03/172,5802,6252,5712,605+2.24%1,520,000-+7.91%--
03/162,5082,5512,5052,548+1.51%1,136,200-+5.86%--
03/152,4962,5222,4812,510+0.84%530,100-+4.58%--
03/122,4752,5002,4592,489+0.81%697,500-+3.97%--
03/112,4852,4942,4342,469+0.37%578,400-+3.52%--
03/102,5022,5172,4542,460-1.4%672,800-+3.27%--
03/092,4872,5062,4762,495+0.36%1,047,900-+4.66%--
03/082,4802,4962,4682,486+2.3%998,100-+4.45%--
03/052,4082,4432,4082,430+2.02%1,045,500-+2.23%--
03/042,4012,4302,3752,382-0.83%883,000-+0.21%--
03/032,3502,4082,3472,402+1.48%1,203,000-+0.92%--
03/022,3532,3882,3452,367+0.77%1,103,400--0.8%--
03/012,3402,3812,3192,349+0.73%991,900--2%--
02/262,3152,3442,2972,332+1.57%1,398,000--3.24%--
02/252,3262,4122,2802,296-1.46%3,292,000--5.44%--
02/242,3002,3302,2802,330-0.81%1,485,600--4.63%--
02/232,3642,3752,3062,349-1.51%1,537,400--4.4%--
02/222,3862,4392,3692,385+2.1%1,118,600--3.48%--
02/192,3832,4382,3322,336-1.77%1,294,100--6%--
02/182,4132,4182,3622,378-0.17%913,700--4.92%--
02/172,3702,3872,3502,382+0.72%1,260,000--5.14%--
02/162,3842,4202,3522,365-1.21%1,599,400--6.26%--
02/152,4242,4452,3812,394-0.71%791,200--5.45%--
02/122,4052,4242,3652,411+0.21%1,089,100--5%--
02/102,4552,4622,3912,406-0.78%1,486,900--5.5%--
02/092,3952,4392,3702,425+2.67%2,394,300--5.13%--
02/082,3122,3952,2772,362+0.08%3,366,200--7.91%--
02/052,2352,4002,2002,360+3.28%4,386,100--8.42%--
02/042,3552,3702,1982,285-3.83%5,363,100--11.71%--
02/032,5392,6042,3342,376-5.26%8,039,100--8.76%--
02/022,4672,5232,4652,508+4.02%1,474,900--3.98%--
02/012,4002,4172,3412,411+0.63%1,384,400--7.87%--
01/292,3902,4402,3572,396-1.4%1,447,000--8.65%--
01/282,3552,4902,3502,430-1.02%3,240,100--7.46%--
01/272,5462,5592,4552,455-4.4%1,605,600--6.58%--
01/262,6102,6692,5652,568-2.36%792,900--2.32%--
01/252,6252,6712,6052,630-1.68%906,200-+0.23%--
01/222,6852,7262,6412,675-3.95%1,954,900-+2.26%--
01/212,6832,7912,6822,785+3.84%1,272,300-+6.83%--
01/202,7442,7672,6602,682+0.07%1,409,900-+3.51%--
01/192,6852,7102,6672,680-0.56%708,000-+4.08%--
01/182,6782,7092,6602,695-1.21%797,200-+5.19%--
01/152,7792,8002,7152,728-0.26%1,692,300-+7.02%--
01/142,6702,7462,6552,735+3.87%1,929,800-+7.85%--
01/132,6692,6692,5912,633-1.57%1,691,000-+4.44%--
01/122,5652,6812,5652,675+3.28%1,245,600-+6.66%--
01/082,5952,6132,5652,590+1.37%1,546,500-+4.14%--
01/072,6302,6332,5232,555-2.11%1,613,300-+3.48%--
01/062,6302,6442,6012,610-1.21%1,029,700-+6.49%--
01/052,6692,6752,6232,642-0.68%1,060,200-+8.86%--
01/042,6602,6802,6402,660+0.38%665,800-+10.69%--
2009
12/302,6802,6902,6502,650-0.19%642,700-+11.39%--
12/292,6852,7002,6502,655-0.38%1,449,900-+12.79%--
12/282,6352,6752,6152,665+2.7%1,184,500-+14.48%--
12/252,6402,6452,5902,595-1.52%866,000-+12.58%--
12/242,5852,6402,5602,635+3.54%1,596,400-+15.27%--
12/222,5102,5602,4802,545+2.41%1,528,700-+12.26%--
12/212,4902,5252,4702,485+0.2%1,465,900-+10.3%--
12/182,4302,4952,4152,480+0.4%1,504,700-+10.66%--
12/172,4452,4952,4302,470+1.44%1,858,000-+10.81%--
12/162,4752,5002,4152,435-0.2%2,007,100-+9.73%--
12/152,4352,4452,3952,4400%1,135,000-+10.41%--
12/142,4352,4452,3802,440+1.88%1,749,700-+10.91%--
12/112,3202,4002,3052,395+5.51%2,246,400-+9.41%--
12/102,3152,3352,2402,270-3.61%1,697,500-+4.08%--
12/092,3302,3652,3152,355-1.46%980,100-+7.83%--
12/082,3552,4002,3452,3900%998,600-+9.48%--
12/072,4352,4502,3702,390+1.49%1,469,900-+9.53%--
12/042,3102,3552,2902,355+1.95%1,425,200-+8.28%--
12/032,2402,3152,2252,310+6.7%2,251,500-+6.45%--
12/022,1002,1702,0952,165+1.17%950,700--0.23%--
12/012,0602,1402,0252,140+2.39%1,542,900--1.7%--
11/302,0602,1152,0552,090+3.47%1,176,200--4.26%--
11/272,0252,0452,0052,020-1.46%1,411,800--7.8%--
11/262,0352,0601,9952,0500%1,173,500--6.86%--
11/252,0152,0602,0102,050+1.49%930,100--7.24%--
11/242,0602,0652,0052,0200%833,300--9.01%--
11/202,0002,0501,9852,020-2.42%2,188,200--9.46%--
11/192,0802,0852,0252,070-2.36%1,572,100--7.63%--
11/182,1302,1602,0902,120-2.3%1,728,300--5.69%--
11/172,1952,2002,1602,170-0.91%820,400--3.73%--
11/162,1802,1952,1152,190-0.23%1,078,200--2.84%--
11/132,1702,2052,1402,195+0.92%1,087,900--2.49%--
11/122,2152,2552,1552,175-2.03%1,314,900--3.29%--
11/112,2002,2402,1902,220+0.91%1,227,200--1.07%--
11/102,2302,2352,1852,200+0.46%930,100--1.57%--
11/092,1652,2202,1302,190+0.23%1,039,400--1.66%--
11/062,2302,2402,1802,185-0.46%1,670,300--1.75%--
11/052,2602,2852,1852,195-6%3,057,100--1.35%--
11/042,2802,3352,2452,335+0.21%1,473,400-+5.04%--
11/022,2952,3452,2402,330-1.89%2,634,800-+5.19%--