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
03/312,5952,5992,5542,569+0.2%1,423,2001兆1175億+8.08%26.923.13
03/302,5482,5792,5302,564+1.46%1,293,300-+8.41%--
03/292,4522,5312,4502,527+0.28%1,238,600-+7.39%--
03/262,5002,5252,4952,520+1.65%1,374,100-+7.65%--
03/252,4652,4852,4632,479+1.39%1,533,400-+6.3%--
03/242,4612,4652,4252,445+0.53%972,600-+5.25%--
03/232,4382,4592,4252,432-0.65%948,300-+5.05%--
03/192,4392,4622,4322,448+1.07%967,400-+6.07%--
03/182,4362,4562,4172,422-1.26%1,394,500-+5.3%--
03/172,4592,4592,4322,453+0.74%1,174,500-+6.93%--
03/162,4202,4622,4122,435+0.37%1,249,200-+6.47%--
03/152,4452,4462,4162,426+0.08%1,374,400-+6.31%--
03/122,4202,4522,4052,424+1.47%3,484,000-+6.27%--
03/112,3502,3972,3482,389+2.89%2,552,400-+4.73%--
03/102,3402,3482,2972,322+0.78%2,134,000-+1.71%--
03/092,3182,3382,3002,304+0.22%1,655,000-+0.74%--
03/082,2502,3002,2402,299+3.98%2,146,900-+0.35%--
03/052,2212,2342,2032,211+0.18%3,665,300--3.66%--
03/042,2632,2792,2052,207-3.41%2,470,900--4.29%--
03/032,2502,2982,2502,285+0.26%1,393,200--1.38%--
03/022,2522,2932,2472,279+1.6%2,045,200--1.94%--
03/012,2232,2612,2032,243+0.76%1,710,200--4.02%--
02/262,2412,2472,2162,226-1.68%1,807,400--5.36%--
02/252,2452,2652,2312,264+0.62%2,141,900--4.31%--
02/242,2432,2502,2142,250-0.53%2,170,900--5.3%--
02/232,2492,2672,2312,262-0.35%1,577,400--5.28%--
02/222,2622,2932,2552,270+1.34%1,487,000--5.46%--
02/192,2712,2732,2352,240-1.45%2,134,400--7.13%--
02/182,2732,2862,2432,273-0.04%1,840,200--6.23%--
02/172,2602,2742,2112,274+1.38%3,127,900--6.61%--
02/162,2502,2752,2322,243-0.44%1,400,500--8.34%--
02/152,2792,3102,2502,253-0.09%1,858,000--8.41%--
02/122,2522,2652,2152,255-0.13%2,989,800--8.74%--
02/102,2742,2842,2262,258-0.7%3,711,500--9.06%--
02/092,3252,3462,1932,274-1.81%4,755,000--8.89%--
02/082,3692,3702,3142,316-3.3%1,998,600--7.54%--
02/052,3882,4142,3792,395-1.76%1,217,300--4.58%--
02/042,4012,4522,4012,438+0.12%1,249,600--3.02%--
02/032,4532,4712,4332,435+0.37%1,051,200--3.22%--
02/022,4192,4352,3872,426+1.55%1,131,900--3.69%--
02/012,3992,4062,3312,389-1.28%2,541,600--5.35%--
01/292,4252,4352,4002,420-1.91%1,676,600--4.31%--
01/282,4752,5032,4662,467-0.44%1,225,400--2.57%--
01/272,4732,5302,4532,478+0.28%2,156,700--2.17%--
01/262,6002,6242,4712,471-5.25%3,072,300--2.45%--
01/252,6092,6282,5802,608-0.04%1,825,200-+2.96%--
01/222,5602,6132,5432,609+0.73%2,246,800-+3.29%--
01/212,5432,6302,5302,590+2.86%2,212,200-+2.78%--
01/202,5522,5582,5012,518-1.25%1,458,500-+0.2%--
01/192,5802,6132,5362,550-0.7%1,304,000-+1.72%--
01/182,5542,5772,5392,568+0.59%991,600-+2.64%--
01/152,5312,5692,5312,553+0.16%1,430,100-+2.24%--
01/142,5102,5552,5102,549+0.35%1,784,800-+2.33%--
01/132,5792,5952,5192,540-1.51%1,408,100-+2.21%--
01/122,5882,5952,5582,579+0.35%2,660,900-+4.08%--
01/082,5502,5902,5302,570+1.98%1,777,400-+4.3%--
01/072,5892,5952,5042,520-1.75%1,290,500-+2.82%--
01/062,5662,5802,5322,565+0.2%1,299,900-+5.21%--
01/052,5902,5992,5432,560+2.44%2,155,300-+5.74%--
01/042,4502,5182,4492,499+1.59%656,300-+3.87%--
2009
12/302,5152,5202,4602,460-1.2%837,100-+2.71%--
12/292,4802,5152,4702,490+0.4%629,200-+4.49%--
12/282,5102,5302,4702,480-1%1,533,500-+4.55%--
12/252,5502,5502,4952,505-2.15%1,124,000-+6.1%--
12/242,5602,6002,5352,560+1.59%1,845,200-+8.94%--
12/222,4952,5402,4802,520+1%1,385,000-+7.78%--
12/212,5052,5152,4852,495+0.2%1,232,100-+7.17%--
12/182,5252,5502,4752,490+0.2%1,402,000-+7.37%--
12/172,5152,5202,4702,485+1.22%1,706,100-+7.58%--
12/162,4902,5302,4352,455+0.2%1,715,500-+6.88%--
12/152,4552,4602,4202,4500%1,085,000-+7.17%--
12/142,3952,4502,3952,450+1.45%1,410,800-+7.74%--
12/112,4152,4202,3852,415+1.68%2,356,800-+6.76%--
12/102,4152,4302,3552,375-2.06%1,933,300-+5.6%--
12/092,4002,4402,3902,4250%2,003,600-+8.36%--
12/082,4252,4502,4002,425+0.21%1,691,900-+9.04%--
12/072,4302,4702,4002,420+1.26%1,840,300-+9.55%--
12/042,3752,4002,3602,390+0.84%2,184,500-+9.23%--
12/032,2852,3702,2752,370+6.76%3,119,500-+9.17%--
12/022,2152,2552,1902,220-0.89%1,261,500-+3.02%--
12/012,1652,2402,1552,240+1.59%1,937,800-+4.38%--
11/302,1952,2352,1852,205+2.56%1,541,900-+3.23%--
11/272,1502,1902,1402,150-0.92%1,510,500-+0.94%--
11/262,2002,2302,1602,170-2.25%1,510,400-+2.02%--
11/252,1852,2352,1802,220+1.83%1,667,000-+4.62%--
11/242,2002,2152,1802,180-0.91%1,158,300-+3.02%--
11/202,1902,2152,1552,200-0.68%1,641,600-+4.22%--
11/192,2202,2502,2002,2150%1,629,600-+5.18%--
11/182,2402,2502,1802,215-1.99%2,391,700-+5.53%--
11/172,2902,3002,2502,260-1.09%1,898,300-+7.93%--
11/162,2752,3152,2502,285+0.66%2,607,500-+9.64%--
11/132,2702,2952,2252,270+0.67%2,462,700-+9.61%--
11/122,1952,2852,1702,255+3.68%4,975,300-+9.52%--
11/112,1702,1952,1652,175+0.23%1,333,000-+6.3%--
11/102,2002,2002,1552,170+1.17%1,835,300-+6.53%--
11/092,1602,1802,1202,145-0.23%1,376,700-+5.61%--
11/062,1602,1852,1352,150+2.14%2,307,300-+6.02%--
11/052,0702,1702,0702,105+0.72%2,516,400-+3.9%--
11/042,1252,1602,0702,090+0.24%3,308,400-+3.11%--
11/022,0502,1002,0002,085+2.71%2,847,000-+2.86%--