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
03/311,4731,4731,4491,460+0.14%2,828,0001兆875億+8.23%40.21-
03/301,4551,4641,4361,458-0.14%3,160,000-+8.72%--
03/291,4601,4711,4431,460+0.07%2,853,000-+9.36%--
03/261,4411,4601,4401,459+2.39%3,147,000-+9.95%--
03/251,4401,4531,4241,425+0.56%3,009,000-+8.04%--
03/241,4061,4231,3941,417+0.85%3,449,000-+7.84%--
03/231,4001,4151,3991,405-0.5%2,501,000-+7.5%--
03/191,3801,4121,3771,412+2.99%3,213,000-+8.62%--
03/181,3851,3881,3691,371-0.58%1,950,000-+5.95%--
03/171,3801,3871,3661,379+0.15%2,516,000-+6.9%--
03/161,3751,3851,3681,377-0.72%2,289,000-+7.16%--
03/151,3751,3901,3751,387+1.17%4,438,000-+8.36%--
03/121,3921,3941,3701,371+1.48%7,915,000-+7.45%--
03/111,3401,3531,3311,351+1.58%2,810,000-+5.96%--
03/101,3311,3401,3251,330+0.45%2,793,000-+4.31%--
03/091,3151,3281,3101,324+1.3%2,781,000-+3.84%--
03/081,3051,3111,2951,307+2.67%2,464,000-+2.59%--
03/051,2601,2851,2531,273+2.17%2,151,000--0.08%--
03/041,2681,2741,2431,246-1.5%1,858,000--2.27%--
03/031,2501,2751,2501,265-0.24%1,850,000--0.94%--
03/021,2591,2701,2521,268+1.6%1,969,000--0.86%--
03/011,2421,2581,2341,248+1.22%1,730,000--2.65%--
02/261,2341,2461,2311,233-0.48%2,289,000--4.05%--
02/251,2661,2671,2341,239-1.12%2,160,000--4.03%--
02/241,2441,2561,2341,253-1.57%3,228,000--3.32%--
02/231,2801,2881,2641,273-1.77%3,837,000--2.15%--
02/221,2901,3181,2901,296+3.35%2,674,000--0.84%--
02/191,2951,3011,2531,254-2.18%2,586,000--4.42%--
02/181,2871,2951,2751,282+0.16%2,012,000--2.73%--
02/171,2681,2851,2631,280+2.65%2,066,000--3.18%--
02/161,2421,2521,2361,247+1.05%1,327,000--5.96%--
02/151,2701,2801,2311,234-2.76%2,593,000--7.36%--
02/121,2781,2781,2511,269+1.36%2,351,000--5.01%--
02/101,2661,2741,2431,252-1.11%2,616,000--6.5%--
02/091,2551,2751,2471,266+0.4%2,221,000--5.73%--
02/081,2611,2801,2561,261-1.71%1,932,000--6.25%--
02/051,3001,3121,2831,283-3.97%2,340,000--4.75%--
02/041,3661,3721,3291,336-0.96%2,265,000--0.96%--
02/031,3301,3601,3301,349+1.66%3,806,000-+0.07%--
02/021,3311,3391,3151,327+1.22%2,614,000--1.41%--
02/011,3241,3241,2901,311+1.31%3,614,000--2.6%--
01/291,2901,3171,2891,294-1.75%2,419,000--3.79%--
01/281,3001,3331,2901,317+2.81%2,477,000--1.86%--
01/271,3211,3211,2801,281-3.03%1,865,000--4.26%--
01/261,3301,3561,3191,321-2.08%2,566,000--1.12%--
01/251,3271,3521,3131,349+1.73%2,947,000-+1.35%--
01/221,3301,3451,3141,326-4.19%4,738,000-+0.08%--
01/211,3561,3891,3481,384+1.62%3,327,000-+4.69%--
01/201,4001,4011,3581,362-1.23%1,761,000-+3.57%--
01/191,4011,4041,3771,379-2.34%1,877,000-+5.43%--
01/181,4181,4231,4011,412-0.84%2,367,000-+8.45%--
01/151,4231,4391,4161,424+0.71%2,927,000-+9.96%--
01/141,4011,4181,3811,414+2.54%3,752,000-+9.78%--
01/131,3651,3951,3611,379+0.58%3,051,000-+7.73%--
01/121,4001,4041,3611,371-1.37%3,705,000-+7.7%--
01/081,3751,3941,3621,390+3.04%5,044,000-+9.88%--
01/071,3401,3551,3331,349+0.3%2,309,000-+7.49%--
01/061,3361,3491,3201,345+0.52%1,774,000-+7.86%--
01/051,3451,3481,3311,338+1.06%2,881,000-+8.08%--
01/041,3101,3291,3061,324+0.76%1,254,000-+7.55%--
2009
12/301,3251,3361,3121,314-0.3%2,083,000-+7.27%--
12/291,3251,3261,3071,318-0.15%2,167,000-+8.12%--
12/281,3231,3411,3171,320+0.76%2,482,000-+8.73%--
12/251,3321,3321,3071,310-0.15%2,002,000-+8.53%--
12/241,2731,3141,2721,312+2.5%3,613,000-+9.15%--
12/221,2461,2821,2451,280+3.81%3,033,000-+6.93%--
12/211,2401,2451,2331,233+0.74%1,939,000-+3.27%--
12/181,2031,2261,2001,224+1.07%2,088,000-+2.6%--
12/171,2161,2311,2101,211-0.08%2,302,000-+1.51%--
12/161,2171,2291,2001,212+0.83%2,692,000-+1.42%--
12/151,2001,2091,1921,202-2.36%2,985,000-+0.59%--
12/141,2341,2361,2121,231+1.4%2,349,000-+2.93%--
12/111,1971,2191,1911,214+1.59%6,150,000-+1.59%--
12/101,2011,2171,1831,195-1.89%2,331,000--0.08%--
12/091,2211,2281,2141,218-1.85%1,740,000-+1.75%--
12/081,2351,2441,2301,241-0.24%1,438,000-+3.68%--
12/071,2491,2571,2381,244+1.63%2,061,000-+3.84%--
12/041,2171,2351,1991,224+0.66%3,714,000-+2.17%--
12/031,1661,2161,1621,216+5.37%3,016,000-+1.5%--
12/021,1181,1591,1181,154+0.17%3,376,000--3.75%--
12/011,1281,1521,1041,152+0.09%5,372,000--4.32%--
11/301,1231,1541,1151,151+2.77%3,332,000--4.64%--
11/271,1391,1481,1161,120-2.61%2,857,000--7.44%--
11/261,1481,1711,1481,150-1.79%1,832,000--5.43%--
11/251,1831,1861,1561,171-0.93%2,675,000--4.02%--
11/241,1561,1841,1481,182+0.51%3,257,000--3.35%--
11/201,1471,1761,1431,176+1.55%2,368,000--4.16%--
11/191,1881,1881,1481,158-2.53%2,547,000--5.85%--
11/181,1681,1891,1511,188+0.34%3,105,000--3.65%--
11/171,2101,2141,1811,184-1.5%2,709,000--4.21%--
11/161,2101,2101,1901,202-1.07%1,609,000--2.91%--
11/131,2121,2241,2021,215-0.74%2,192,000--1.94%--
11/121,2411,2431,2171,224-1.29%1,443,000--1.21%--
11/111,2341,2481,2231,240+1.97%3,095,000-+0.16%--
11/101,2401,2431,2161,216-0.49%1,614,000--1.7%--
11/091,2231,2401,2061,222+0.08%2,322,000--1.21%--
11/061,2291,2521,2141,221-0.41%3,474,000--1.37%--
11/051,2151,2311,2001,226+0.25%3,023,000--1.29%--
11/041,2201,2281,2141,223+0.25%3,187,000--1.77%--
11/021,2201,2251,2111,220-3.86%3,109,000--2.17%--