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
03/311,2001,2181,2001,207+1.09%979,1002380億8681万+6.25%-0.95
03/301,1741,1971,1691,194+2.05%608,600-+5.66%--
03/291,1721,1731,1551,170-0.76%444,000-+3.91%--
03/261,1721,1811,1561,179+1.73%851,700-+5.08%--
03/251,1741,1741,1501,159-0.26%564,100-+3.57%--
03/241,1691,1821,1511,162-0.34%678,500-+4.22%--
03/231,1811,1821,1541,166-2.02%879,400-+5.05%--
03/191,1861,1901,1761,190+0.51%337,500-+7.79%--
03/181,1961,1991,1801,184-0.92%425,300-+7.83%--
03/171,1701,2001,1621,195+3.37%922,000-+9.43%--
03/161,1681,1801,1561,156-1.03%608,200-+6.45%--
03/151,1731,1761,1541,168-0.34%461,100-+8.05%--
03/121,1851,1851,1631,172+0.95%3,866,100-+8.92%--
03/111,1611,1731,1501,161+0.43%460,100-+8.2%--
03/101,1441,1601,1381,156+1.14%695,800-+7.94%--
03/091,1351,1471,1301,143+0.62%564,600-+6.92%--
03/081,1271,1381,1121,136+3.93%1,021,100-+6.57%--
03/051,0651,0961,0621,093+4.1%672,600-+2.73%--
03/041,0741,0751,0471,050-2.23%653,100--1.32%--
03/031,0571,0771,0511,074+0.37%624,700-+0.75%--
03/021,0711,0801,0551,0700%643,000-+0.28%--
03/011,0561,0791,0501,070+1.71%724,900-0%--
02/261,0381,0611,0381,052+1.45%822,400--1.87%--
02/251,0671,0731,0321,037-1.33%621,300--3.71%--
02/241,0501,0641,0351,051-1.59%783,600--2.78%--
02/231,0691,0811,0611,068-2.29%755,200--1.66%--
02/221,1001,1101,0891,093+1.58%621,500-+0.18%--
02/191,0891,0961,0731,076-1.47%1,002,100--1.74%--
02/181,0731,0931,0671,092+2.44%812,900--0.73%--
02/171,0461,0681,0381,066+3.19%685,900--3.18%--
02/161,0181,0371,0141,033+1.77%599,500--6.43%--
02/151,0421,0431,0131,015-3.33%823,300--8.31%--
02/121,0501,0521,0291,050+2.04%1,208,300--5.49%--
02/101,0311,0451,0201,029-0.1%644,300--7.63%--
02/091,0251,0431,0121,030-0.58%705,200--7.95%--
02/081,0411,0481,0311,036-0.29%736,000--7.75%--
02/051,0651,0671,0311,039-5.97%1,632,700--7.73%--
02/041,1251,1341,0961,105-0.45%1,079,500--2.13%--
02/031,1181,1311,0901,110+1.09%1,060,100--1.77%--
02/021,0981,1091,0831,098+0.92%619,000--2.83%--
02/011,1001,1001,0731,088+0.74%1,129,500--3.72%--
01/291,0801,1071,0721,080-1.46%1,129,200--4.42%--
01/281,0821,1131,0801,096+0.74%732,300--2.92%--
01/271,0981,1061,0831,088-2.07%730,800--3.37%--
01/261,1461,1511,1091,111-1.24%1,095,700--1.16%--
01/251,1101,1351,1061,125-0.88%764,700-+0.36%--
01/221,1351,1401,1151,135-2.41%1,231,300-+1.61%--
01/211,1171,1671,1151,163+1.22%1,801,100-+4.49%--
01/201,1691,1771,1481,149-2.38%952,200-+3.79%--
01/191,1741,1871,1651,177-1.18%907,600-+7%--
01/181,1721,2371,1641,191-0.83%2,029,600-+8.97%--
01/151,2001,2651,1841,201+1.44%2,141,400-+10.69%--
01/141,1501,1931,1401,184+5.71%2,226,400-+9.94%--
01/131,1351,1451,1151,120-2.78%1,411,300-+4.87%--
01/121,1221,1641,1111,152+4.54%2,018,500-+8.47%--
01/081,1161,1301,0881,102-1.25%2,488,400-+4.75%--
01/071,1251,1301,1101,116-1.76%689,800-+6.79%--
01/061,1281,1431,1231,136+0.35%523,100-+9.76%--
01/051,1491,1491,1291,132+0.27%341,000-+10.44%--
01/041,1271,1441,1271,129+1.16%309,900-+11.23%--
2009
12/301,1251,1401,1131,116-0.36%587,900-+10.82%--
12/291,1391,1391,1161,120-1.15%871,300-+12.11%--
12/281,1081,1461,1061,133+2.44%833,400-+14.21%--
12/251,1221,1221,0991,106-0.45%498,200-+12.4%--
12/241,0881,1141,0801,111+3.16%1,166,000-+13.83%--
12/221,0501,0781,0491,077+2.67%820,000-+11.15%--
12/211,0491,0601,0441,049+1.55%633,100-+8.93%--
12/181,0321,0361,0161,033+0.1%516,400-+7.83%--
12/171,0421,0481,0321,032-0.58%380,500-+8.18%--
12/161,0261,0501,0171,038+1.86%680,700-+9.26%--
12/151,0181,0271,0111,019-0.88%329,000-+7.83%--
12/141,0081,0291,0041,028+0.88%618,600-+9.13%--
12/111,0031,0221,0001,019+3.45%3,021,800-+8.64%--
12/109881,001981985-0.3%645,700-+5.46%--
12/091,0001,002986988-1.4%458,500-+6.12%--
12/081,0031,0089931,002+0.5%872,300-+7.97%--
12/079851,000980997+3.32%673,100-+7.67%--
12/04975976955965-0.1%569,700-+4.32%--
12/03923967922966+6.15%989,100-+4.43%--
12/02900920891910-0.33%665,200--1.94%--
12/01900923888913+3.99%1,490,700--1.93%--
11/30875883865878+0.57%1,488,700--6%--
11/27888888871873-2.35%972,600--7.03%--
11/26903905887894-1.87%819,700--5.3%--
11/25936942906911-1.62%925,400--3.9%--
11/24931931914926-2.63%769,100--2.53%--
11/20914951909951+2.92%1,398,300--0.21%--
11/19925926910924+0.98%722,100--3.14%--
11/18923937912915-0.87%756,400--4.29%--
11/17937940922923-1.39%605,500--3.65%--
11/16947954925936+1.52%674,200--2.6%--
11/13913926904922-0.11%1,080,800--4.16%--
11/12941943918923-0.97%565,000--4.25%--
11/11933945927932-0.43%607,600--3.62%--
11/109459589359360%865,200--3.41%--
11/09932949915936+0.54%916,600--3.6%--
11/06921941911931+3.33%1,290,000--4.51%--
11/05921921890901-2.17%958,800--8.06%--
11/04930932910921-0.11%945,000--6.59%--
11/02924926907922-3.35%1,242,200--6.96%--