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
202310/1, 株式分割 1→3
2010
03/311,1001,1181,0931,100+0.15%26,189,7006兆549億+3%22.561.4
03/301,0921,1001,0821,098+0.92%16,294,200-+3.03%--
03/291,0821,0901,0801,0880%8,617,800-+2.29%--
03/261,1001,1071,0881,088-0.31%25,756,800-+2.48%--
03/251,0901,0971,0801,092+1.24%18,856,800-+2.99%--
03/241,0851,0901,0751,078-0.31%15,116,700-+1.92%--
03/231,0901,0931,0801,082-0.46%11,879,100-+2.53%--
03/191,0751,0921,0721,087+1.88%19,643,700-+3.3%--
03/181,0781,0831,0631,067-1.54%13,268,400-+1.68%--
03/171,0821,0881,0721,083+0.15%21,792,000-+3.57%--
03/161,0921,0971,0821,082-1.52%12,744,000-+3.61%--
03/151,1071,1121,0951,098-0.15%12,220,200-+5.51%--
03/121,1071,1071,0951,100+0.92%35,956,800-+5.97%--
03/111,0921,0971,0851,090+0.77%11,738,100-+5.11%--
03/101,0871,0921,0781,082+0.15%11,515,800-+4.51%--
03/091,0771,0871,0681,080+0.31%19,482,600-+4.55%--
03/081,0621,0771,0551,077+3.86%23,557,500-+4.53%--
03/051,0371,0431,0271,037+0.97%15,367,200-+0.84%--
03/041,0301,0351,0231,027-0.65%11,435,700--0.13%--
03/031,0231,0331,0221,033+0.49%14,976,900-+0.52%--
03/021,0271,0351,0231,028+0.16%9,096,600-+0.03%--
03/011,0281,0331,0181,0270%9,162,000--0.23%--
02/261,0201,0371,0201,027+0.65%16,827,300--0.42%--
02/251,0331,0401,0171,020-1.13%17,148,300--1.35%--
02/241,0221,0331,0151,032-0.48%16,119,300--0.42%--
02/231,0471,0551,0331,037-2.2%17,736,300--0.22%--
02/221,0601,0671,0531,060+2.75%21,214,200-+1.63%--
02/191,0521,0571,0301,032-1.12%21,544,800--1.37%--
02/181,0631,0671,0421,043-0.32%20,586,000--0.54%--
02/171,0331,0501,0301,047+3.8%21,123,600--0.41%--
02/161,0001,0159991,008+1.34%13,120,800--4.33%--
02/151,0101,018994995-1.32%19,811,100--5.78%--
02/121,0031,0109971,008+0.5%25,918,200--4.6%--
02/101,0231,0281,0031,003-1.63%24,675,600--5.26%--
02/091,0021,0271,0001,020+0.82%22,295,100--3.86%--
02/081,0101,0281,0071,012-2.1%20,483,400--4.74%--
02/051,0501,0671,0321,033-3.73%31,566,000--2.79%--
02/041,1001,1071,0601,073+2.55%57,444,300-+0.88%--
02/031,0371,0481,0301,047+2.28%24,946,200--1.44%--
02/021,0171,0371,0131,023+2.37%26,621,700--3.64%--
02/011,0071,0109841,000-2.47%38,320,800--5.87%--
01/291,0521,0531,0231,025-2.07%29,995,200--3.57%--
01/281,0601,0751,0471,047+3.29%34,439,700--1.54%--
01/271,0371,0381,0121,013-1.62%17,232,900--4.58%--
01/261,0621,0701,0281,030-2.68%17,242,200--3.01%--
01/251,0571,0701,0571,058-1.7%17,968,800--0.25%--
01/221,0801,0921,0701,077-2.42%22,386,300-+1.67%--
01/211,0851,1131,0801,103+1.69%22,969,200-+4.48%--
01/201,1071,1121,0801,085-1.36%15,311,100-+3.14%--
01/191,1171,1181,0931,100-2.08%13,731,000-+4.96%--
01/181,1201,1281,1101,123-0.88%15,727,800-+7.6%--
01/151,1321,1371,1221,133+1.49%22,017,600-+9.08%--
01/141,1071,1201,1031,117+1.36%15,545,100-+7.89%--
01/131,0981,1201,0951,102-0.3%35,411,100-+6.96%--
01/121,0601,1121,0571,105+4.08%33,794,400-+7.7%--
01/081,0581,0631,0501,062+3.07%27,406,200-+4.08%--
01/071,0501,0521,0271,030-1.59%13,289,700-+1.48%--
01/061,0501,0531,0421,047-0.16%18,505,200-+3.63%--
01/051,0671,0721,0451,048-0.79%20,430,600-+4.52%--
01/041,0471,0601,0471,057+1.93%12,198,900-+5.88%--
2009
12/301,0531,0571,0371,037-0.96%11,585,100-+4.4%--
12/291,0471,0501,0331,047+0.32%12,844,200-+5.94%--
12/281,0371,0531,0331,043+0.97%11,906,400-+6.14%--
12/251,0331,0401,0301,033-0.32%5,765,700-+5.77%--
12/241,0331,0471,0271,037+0.97%19,316,100-+6.43%--
12/221,0171,0271,0101,027+1.99%13,253,100-+5.73%--
12/211,0231,0271,0071,007-1.31%9,270,600-+3.99%--
12/181,0231,0231,0101,020+0.66%13,201,800-+5.48%--
12/171,0171,0301,0131,013-0.33%12,589,200-+5.01%--
12/161,0231,0301,0101,017+0.66%14,316,900-+5.68%--
12/151,0131,0201,0031,010+0.33%12,867,000-+5.32%--
12/141,0071,0209971,007+0.33%13,834,800-+5.19%--
12/119901,0109801,003+2.73%34,294,200-+5.17%--
12/10985993968977-1.51%21,277,200-+2.7%--
12/099971,003985992-2.14%21,625,800-+4.39%--
12/081,0001,0209981,013-0.33%13,471,800-+6.89%--
12/071,0171,0301,0101,017+0.66%19,025,700-+7.47%--
12/041,0001,0139801,010+1.51%27,760,500-+6.99%--
12/039851,000985995+4.19%35,141,700-+5.51%--
12/02937960927955+2.14%28,638,900-+1.49%--
12/01892938883935+3.89%33,655,500--0.64%--
11/30900908887900+1.5%34,801,200--4.36%--
11/27902903882887-3.8%27,345,900--5.97%--
11/26915923908922-1.07%23,291,700--2.47%--
11/25905935903932+2.57%34,023,900--1.41%--
11/249109128929080%19,393,500--3.88%--
11/20900908890908-0.55%18,024,900--3.88%--
11/19947947903913-3.52%31,087,500--3.45%--
11/18953970945947-1.39%23,983,500--0.04%--
11/179629679539600%16,164,000-+1.48%--
11/16968970947960-0.69%16,124,400-+1.59%--
11/13968978957967-0.17%17,768,100-+2.62%--
11/12970977965968+1.75%25,917,300-+3.23%--
11/11947957945952+0.18%10,114,500-+1.78%--
11/10957963947950+0.71%16,161,300-+2.04%--
11/09932953922943+1.07%14,010,000-+1.54%--
11/06942947930933+0.54%18,760,500-+0.57%--
11/05947953925928-2.62%22,144,200-+0.14%--
11/04943955940953+1.42%16,141,200-+2.95%--
11/02937943932940-2.08%18,021,300-+1.73%--