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
03/31495496489490-1.41%67,951,4006兆9327億+4.93%17.830.74
03/30501504496497+0.81%79,686,800-+6.65%--
03/29477495476493+2.71%102,753,600-+6.25%--
03/26474480472480+1.91%65,860,600-+3.67%--
03/254754754704710%48,212,000-+1.95%--
03/24474476469471-0.42%45,376,800-+2.17%--
03/23474475472473-0.42%30,194,400-+2.83%--
03/19474475471475+0.42%42,614,400-+3.49%--
03/18478479472473-0.63%36,155,100-+3.28%--
03/17478480475476+0.42%67,344,700-+4.16%--
03/16470477469474+0.85%50,521,300-+3.95%--
03/15469475468470+0.64%74,400,700-+3.3%--
03/12463468461467+1.3%68,379,100-+2.64%--
03/11462464459461+0.88%39,801,200-+1.32%--
03/10459461457457-0.87%32,569,100-+0.44%--
03/09464465461461-0.22%43,240,300-+1.1%--
03/08466467461462+0.87%65,476,700-+1.09%--
03/05456461455458+0.88%71,703,800-+0.22%--
03/04455456453454-0.44%31,105,200--0.66%--
03/03456457453456+0.22%46,034,100--0.44%--
03/02456458453455-0.22%41,615,700--0.87%--
03/01454460453456+1.56%74,227,700--0.87%--
02/26448451446449-0.44%54,935,200--2.81%--
02/25451451448451+0.22%42,022,400--2.59%--
02/24452453448450-1.53%57,158,900--3.23%--
02/23457459453457+0.22%34,577,600--1.93%--
02/22456460454456+1.33%58,461,800--2.56%--
02/19457458449450-1.32%54,535,700--4.26%--
02/18459463455456+1.11%71,946,400--3.18%--
02/17449452447451+1.58%46,583,200--4.45%--
02/16446449443444-0.22%67,483,800--6.33%--
02/15453454444445-1.98%65,820,400--6.32%--
02/12456458452454+0.22%70,328,400--4.62%--
02/10458461453453-0.66%62,839,600--5.03%--
02/09454460451456+0.22%68,780,300--4.4%--
02/08455464453455-0.44%64,906,700--4.61%--
02/05448457446457-1.08%74,142,300--4.19%--
02/04477478456462-2.74%116,222,100--2.94%--
02/03481482475475-0.63%41,569,900--0.21%--
02/02478480475478+1.06%50,208,800-+0.42%--
02/01475478465473+1.07%86,928,100--0.42%--
01/29471474468468-1.47%76,458,200--1.47%--
01/28476481472475+0.42%88,148,100-0%--
01/27475478470473+0.21%75,711,300--0.42%--
01/26490492470472-3.08%126,679,600--0.63%--
01/25486493485487-1.22%89,616,600-+2.53%--
01/22484495482493+0.2%161,337,700-+4.23%--
01/21477496474492+2.07%138,622,000-+4.46%--
01/20492493478482-0.82%115,317,000-+2.77%--
01/19497498484486-2.41%99,975,600-+3.62%--
01/18501505496498-1.58%158,309,400-+6.41%--
01/15495506493506+3.48%191,812,100-+8.12%--
01/14484492483489+2.09%113,207,700-+4.49%--
01/13483493477479-1.84%138,828,000-+2.13%--
01/12476489474488+2.09%153,055,300-+4.05%--
01/08480482473478+0.42%128,979,900-+1.92%--
01/07478480474476+0.85%166,310,900-+1.28%--
01/06460472457472+4.42%231,373,500-+0.43%--
01/05455462450452+0.22%163,668,600--3.62%--
01/04458458451451-0.22%46,110,100--3.84%--
2009
12/30453459448452-0.44%78,286,200--3.62%--
12/29457459447454-0.87%117,989,800--3.4%--
12/28461467458458-0.65%80,102,400--2.55%--
12/25467467459461-1.07%68,667,900--2.12%--
12/24473474465466-1.69%114,729,700--1.06%--
12/22470474463474+0.21%480,777,100-+0.42%--
12/21467476466473+2.38%304,760,700-0%--
12/18460464454462-0.43%148,383,000--2.53%--
12/17473473458464-1.28%121,542,400--2.52%--
12/16483483463470+4.91%278,513,900--1.67%--
12/15440452437448+1.36%313,103,300--6.47%--
12/14455455439442-2.86%341,760,000--8.11%--
12/11463463450455-1.52%169,238,700--5.8%--
12/10468473460462-3.14%102,386,900--4.55%--
12/09493494476477-5.17%100,294,000--1.65%--
12/08496504496503+0.4%64,237,400-+3.71%--
12/07503507498501+1.01%54,216,800-+3.3%--
12/04500500493496-0.2%52,278,200-+2.48%--
12/03500504492497+2.26%68,897,000-+2.9%--
12/02492499483486-2.21%106,932,400-+0.83%--
12/01477500469497+3.11%154,937,700-+3.33%--
11/30463482461482+8.56%168,526,200-+0.42%--
11/27445453441444-2.2%75,365,900--7.31%--
11/26453464450454-0.22%90,348,704--5.61%--
11/25455465451455-0.66%70,311,104--5.6%--
11/24466477455458-2.76%66,302,600--5.18%--
11/20465476460471+1.07%92,439,904--2.69%--
11/19483484456466-3.72%121,540,600--3.72%--
11/18477485471484-0.62%89,627,296--0.21%--
11/17484489479487+1.46%80,512,496-+0.21%--
11/16484492475480-5.51%167,866,496--1.23%--
11/13513519506508-0.78%77,420,800-+4.31%--
11/12518523508512+0.39%73,961,600-+5.13%--
11/11499517497510+1.39%97,246,800-+5.15%--
11/10496509495503+2.65%87,216,896-+4.14%--
11/09486491477490+0.82%66,730,700-+1.87%--
11/064864884794860%46,753,900-+1.46%--
11/05480493480486+1.25%57,500,600-+1.46%--
11/04485492477480-1.84%64,980,300-+0.21%--
11/02485493480489-1.21%66,923,300-+2.09%--