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
201810/1, 株式併合 2→1
2010
03/311,6921,7061,6821,688+1.56%1,827,5005903億372万+6.84%50.440.79
03/301,6301,6641,6221,662+2.59%1,283,500-+5.46%--
03/291,6001,6201,5981,620-1.34%743,000-+3.05%--
03/261,6341,6441,6201,642+1.73%1,074,000-+4.65%--
03/251,6241,6401,6121,614-0.86%1,077,500-+3%--
03/241,6341,6461,6141,628-0.12%830,000-+4.09%--
03/231,6401,6581,6301,6300%1,210,000-+4.42%--
03/191,6181,6321,6101,630+1.37%1,638,500-+4.69%--
03/181,6101,6281,6021,608+0.37%1,009,000-+3.47%--
03/171,5981,6081,5881,602+1.14%863,500-+3.35%--
03/161,5881,5961,5781,584-0.13%666,500-+2.39%--
03/151,6001,6041,5801,586+0.25%645,000-+2.59%--
03/121,5861,5941,5681,582+1.93%2,964,500-+2.39%--
03/111,5461,5541,5381,552+1.44%608,000-+0.39%--
03/101,5601,5601,5261,530-0.91%923,500--1.16%--
03/091,5401,5581,5361,544+0.65%892,500--0.39%--
03/081,5461,5501,5241,534+0.92%1,334,500--1.16%--
03/051,5061,5321,5021,520+1.88%1,326,000--2.19%--
03/041,5201,5341,4921,492-2.48%1,338,000--4.17%--
03/031,5421,5601,5241,530-1.29%1,131,000--2.11%--
03/021,5481,5501,5341,550+0.26%579,500--0.96%--
03/011,5461,5561,5381,546+0.13%735,500--1.21%--
02/261,5401,5521,5261,544+0.26%1,309,000--1.4%--
02/251,5441,5521,5241,540-0.26%697,500--1.79%--
02/241,5461,5521,5221,544-2.03%916,000--1.72%--
02/231,5701,5801,5561,576-0.25%562,000-+0.25%--
02/221,5701,5941,5601,580+2.2%687,500-+0.45%--
02/191,5621,5761,5421,546-1.65%766,000--1.78%--
02/181,5501,5761,5421,572+0.64%677,500--0.19%--
02/171,5461,5641,5421,562+1.43%782,000--0.83%--
02/161,5401,5481,5341,540+0.92%387,500--2.28%--
02/151,5421,5541,5261,526-1.55%583,000--3.17%--
02/121,5241,5501,5241,550+2.51%1,267,500--1.77%--
02/101,5321,5401,5021,512-1.69%1,286,000--4.12%--
02/091,5221,5441,5121,538-0.52%1,174,000--2.53%--
02/081,5641,5741,5461,546-1.28%751,000--1.97%--
02/051,5701,5761,5541,566-2.49%1,200,500--0.57%--
02/041,6201,6281,5981,606-0.25%971,500-+2.03%--
02/031,6041,6221,6001,610+1.51%1,038,000-+2.55%--
02/021,5761,6021,5641,586+0.38%1,005,000-+1.34%--
02/011,5541,5821,5401,5800%1,260,500-+1.15%--
01/291,5921,5921,5701,580-1.86%1,171,000-+1.35%--
01/281,6241,6301,5981,610-1.11%1,796,000-+3.54%--
01/271,6201,6441,6081,628+2.39%2,747,000-+5.03%--
01/261,5941,6141,5821,590+2.45%2,032,500-+2.91%--
01/251,5281,5581,5201,552-0.39%998,500-+0.71%--
01/221,5601,5761,5361,558-3.47%1,345,500-+1.37%--
01/211,5941,6141,5741,614+1.25%1,417,000-+5.22%--
01/201,6161,6181,5901,594+0.38%929,500-+4.32%--
01/191,5901,6001,5801,588-0.5%711,500-+4.27%--
01/181,6021,6161,5741,5960%1,102,000-+5.14%--
01/151,5801,6081,5701,596+0.76%1,582,500-+5.35%--
01/141,5281,5901,5281,584+1.67%1,183,500-+4.9%--
01/131,5501,5801,5501,558-1.39%1,082,500-+3.45%--
01/121,5501,5821,5481,580+1.02%773,000-+5.12%--
01/081,5801,5801,5521,564+0.64%1,213,500-+4.55%--
01/071,5461,5541,5341,554+1.57%757,000-+4.3%--
01/061,5321,5441,5161,530-0.13%722,500-+3.1%--
01/051,5401,5401,5201,532+0.79%974,000-+3.65%--
01/041,5181,5301,5081,520+1.2%439,500-+3.19%--
2009
12/301,5541,5601,5001,502-2.34%951,000-+2.32%--
12/291,5121,5381,5001,538+2.67%1,238,000-+4.98%--
12/281,4801,5021,4761,498+0.94%763,000-+2.53%--
12/251,5181,5181,4801,484-2.24%943,500-+1.71%--
12/241,5361,5361,5061,518+0.13%1,094,500-+4.12%--
12/221,4961,5201,4881,516+2.71%832,500-+4.19%--
12/211,4801,4881,4681,476-0.67%802,000-+1.51%--
12/181,4661,4901,4601,486-0.54%918,000-+2.2%--
12/171,4921,5041,4821,494-0.27%794,000-+2.75%--
12/161,5201,5221,4861,498+3.31%1,418,500-+2.96%--
12/151,4361,4681,4301,450-1.36%1,042,000--0.34%--
12/141,4741,4801,4561,470-0.27%1,412,500-+0.75%--
12/111,4921,4921,4541,474-0.27%2,093,500-+0.68%--
12/101,4561,5081,4541,478+1.09%1,463,000-+0.75%--
12/091,4661,4801,4541,462-2.66%1,093,000--0.61%--
12/081,5101,5161,4881,502+1.08%1,193,500-+1.76%--
12/071,5161,5161,4701,486+0.54%1,073,500-+0.27%--
12/041,4901,4961,4541,478+0.14%1,154,500--0.54%--
12/031,4381,4761,4341,476+4.68%1,314,500--1.07%--
12/021,4061,4121,3841,410-1.12%1,196,000--5.87%--
12/011,3741,4261,3741,426+1.71%1,147,500--5.5%--
11/301,3621,4041,3521,402+2.79%1,357,000--7.64%--
11/271,3881,3881,3541,364-3.4%1,000,000--10.73%--
11/261,3801,4201,3641,412+0.14%1,150,500--8.37%--
11/251,3961,4121,3821,410-0.42%1,082,500--9.21%--
11/241,4401,4461,4001,416-2.07%1,253,500--9.46%--
11/201,4001,4461,3981,446+0.84%1,028,000--8.19%--
11/191,4621,4621,4261,434-1.78%1,088,500--9.53%--
11/181,4381,4601,4241,460+0.14%1,103,000--8.41%--
11/171,4561,4641,4421,458-1.22%1,137,500--8.99%--
11/161,4781,4881,4561,476-0.27%682,000--8.32%--
11/131,4761,4921,4621,480-0.13%1,067,500--8.42%--
11/121,5161,5201,4521,482-2.11%1,674,500--8.63%--
11/111,5161,5321,5061,514+0.13%1,012,000--7%--
11/101,5401,5601,5121,512-1.69%1,049,500--7.3%--
11/091,6001,6001,5341,538-4.59%966,500--6.05%--
11/061,5661,6361,5481,612+4.27%1,960,500--1.89%--
11/051,5541,5641,5261,546-1.78%1,019,000--6.08%--
11/041,5741,5741,5321,574-1.25%1,210,500--4.72%--
11/021,5741,6001,5581,594-3.39%1,106,500--3.8%--