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
03/31808821804819+0.86%11,241,0001兆2980億+6.78%10.071.18
03/30813818811812+0.25%13,768,000-+6.28%--
03/29800811800810-0.37%5,654,000-+6.58%--
03/26818818809813+0.37%7,190,000-+7.54%--
03/25820820807810-0.74%10,988,000-+7.71%--
03/24806816804816+1.49%11,356,000-+8.95%--
03/23800805796804+2.03%12,481,000-+7.92%--
03/19784789779788+1.55%7,522,000-+6.49%--
03/18773784771776+0.78%7,884,000-+5.29%--
03/17768774763770+0.92%7,637,000-+4.9%--
03/16771775763763-2.05%7,536,000-+4.52%--
03/15781782771779+0.52%5,628,000-+7.15%--
03/12789789775775-0.64%12,335,000-+7.19%--
03/11778785769780+2.23%10,052,000-+8.33%--
03/10760766759763+0.53%6,678,000-+6.27%--
03/09760767758759-0.78%7,407,000-+6.01%--
03/08759766758765+3.24%8,916,000-+7.29%--
03/05737745736741+2.21%7,244,000-+4.37%--
03/04735742724725-1.23%12,221,000-+2.11%--
03/03728735726734+0.82%11,700,000-+3.53%--
03/02719729718728+1.11%9,552,000-+2.68%--
03/01717724711720+0.56%9,154,000-+1.41%--
02/26706717706716+1.56%9,682,000-+0.7%--
02/25720722703705-1.54%10,842,000--1.12%--
02/24715719710716-1.1%10,613,000-0%--
02/23722727715724-0.69%8,574,000-+0.84%--
02/22719730718729+3.99%9,133,000-+1.11%--
02/19725726699701-3.04%10,716,000--3.18%--
02/18734735720723-0.55%8,323,000--0.69%--
02/17719734715727+3.27%13,061,000--0.41%--
02/16700708697704+0.72%6,017,000--3.83%--
02/15710714698699-2.24%8,720,000--4.64%--
02/12701717699715+5.15%14,700,000--2.72%--
02/10696703678680-1.02%10,982,000--7.48%--
02/09682694678687+0.88%10,354,000--6.66%--
02/08683692676681-0.29%8,443,000--7.6%--
02/05674690672683-2.15%10,916,000--7.33%--
02/04715717690698-2.92%12,949,000--5.29%--
02/03720725712719+1.27%13,812,000--2.31%--
02/02699723697710+3.05%20,974,000--3.4%--
02/01701703682689-2.68%13,411,000--6.13%--
01/29715718700708-1.67%13,221,000--3.41%--
01/28724727710720+0.84%11,647,000--1.5%--
01/27736739712714-2.46%13,340,000--1.92%--
01/26746763732732-2.4%12,535,000-+0.83%--
01/25732755731750+0.4%8,343,000-+3.73%--
01/22750750735747-2.35%11,751,000-+4.04%--
01/21755769752765-0.78%18,199,000-+7.14%--
01/20792795768771-1.66%14,873,000-+8.74%--
01/19781794778784-0.13%10,998,000-+11.36%--
01/18792803782785-2.48%13,474,000-+12.46%--
01/15810813794805+0.12%16,182,000-+16.16%--
01/14780804774804+4.69%16,745,000-+17.03%--
01/13769781765768-1.16%17,162,000-+12.78%--
01/12752780752777+4.16%20,363,000-+15.11%--
01/08744750738746+2.33%14,937,000-+11.51%--
01/07727739725729+0.83%13,706,000-+9.95%--
01/06720727716723+1.69%9,974,000-+10.05%--
01/05714721708711+2.45%12,000,000-+9.05%--
01/04691698688694+1.76%4,237,000-+7.1%--
2009
12/30690696682682-0.44%5,573,000-+5.9%--
12/29690695685685-0.58%5,391,000-+6.86%--
12/28688695686689+1.47%4,567,000-+7.99%--
12/25689689679679-1.31%3,727,000-+6.93%--
12/24677692677688+4.08%14,659,000-+8.86%--
12/22661663658661+1.07%4,370,000-+5.25%--
12/21658660652654-0.15%3,489,000-+4.31%--
12/18659665651655-2.09%10,459,000-+4.8%--
12/17648674648669+3.72%19,766,000-+7.21%--
12/16646649638645+0.47%8,481,000-+3.86%--
12/15644648641642-0.47%7,027,000-+3.55%--
12/14640648638645+1.26%9,367,000-+4.54%--
12/11630641627637+0.95%17,590,000-+3.75%--
12/10636644626631-1.71%7,517,000-+3.1%--
12/09640644636642-1.98%9,948,000-+5.25%--
12/08647660637655-0.3%11,274,000-+8.09%--
12/07655668654657+1.23%8,115,000-+8.77%--
12/04647658641649+1.88%14,929,000-+7.99%--
12/03619638616637+4.6%12,359,000-+6.52%--
12/02595610595609+1%7,514,000-+2.01%--
12/01587604580603+1.69%9,961,000-+1.01%--
11/30589597585593+2.07%10,232,000--0.67%--
11/27593595579581-4.28%10,031,000--2.68%--
11/26607614605607-0.82%5,708,000-+1.34%--
11/25607612600612+0.82%6,187,000-+2.17%--
11/24608619605607+0.83%10,742,000-+1.34%--
11/20594606592602-0.33%9,574,000-+0.5%--
11/19608612600604-0.49%8,020,000-+0.67%--
11/18604609598607+0.17%8,767,000-+1%--
11/17617623604606-1.46%8,388,000-+0.83%--
11/16620628615615-1.13%6,901,000-+2.16%--
11/13619624614622+0.65%10,409,000-+3.32%--
11/12610621610618+1.64%10,488,000-+2.83%--
11/11599614595608+1.16%14,098,000-+1.5%--
11/10592613591601+3.44%13,312,000-+0.5%--
11/09577592574581+0.52%7,886,000--2.68%--
11/06583584576578+0.52%6,152,000--3.34%--
11/05569578566575+0.7%7,490,000--4.01%--
11/04562574557571+1.42%12,654,000--4.83%--
11/02562564558563-4.25%13,198,000--6.17%--