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
03/313,1103,1203,0753,090-1.44%13,113,2004兆3694億+5.42%16.090.88
03/303,1303,1503,1103,135+1.95%18,473,700-+7.29%--
03/292,9663,0902,9603,075+3.26%23,270,100-+5.6%--
03/262,9602,9892,9522,978+0.88%12,486,200-+2.58%--
03/252,9582,9632,9412,952+0.27%8,411,600-+1.83%--
03/242,9682,9752,9402,944-0.71%9,008,100-+1.69%--
03/232,9802,9882,9652,965+0.07%8,864,500-+2.6%--
03/192,9442,9672,9322,963+1.09%8,365,400-+2.74%--
03/182,9692,9752,9282,931-1.15%8,085,300-+1.81%--
03/172,9842,9892,9542,965+0.24%11,887,600-+3.06%--
03/162,9402,9732,9382,958+0.37%9,762,100-+3.03%--
03/152,9502,9922,9442,947+0.58%17,953,500-+2.9%--
03/122,9002,9372,8832,930+1.74%13,933,300-+2.52%--
03/112,8802,8972,8702,880+0.45%9,790,400-+0.84%--
03/102,8742,8872,8652,867-0.31%7,262,700-+0.31%--
03/092,8902,9092,8742,876-0.96%8,330,900-+0.52%--
03/082,8882,9092,8742,904+1.72%11,378,900-+1.4%--
03/052,8692,8902,8532,855-0.14%12,992,800--0.38%--
03/042,8722,8772,8532,859-1%8,980,600--0.38%--
03/032,8632,8882,8482,888+0.63%10,269,900-+0.52%--
03/022,8822,8952,8572,870-0.62%7,902,000--0.14%--
03/012,8682,9122,8652,888+1.12%16,335,800-+0.31%--
02/262,8552,8662,8482,856+0.11%8,312,700--0.97%--
02/252,8462,8672,8422,853+0.25%12,765,300--1.28%--
02/242,8562,8572,8182,846-1.01%8,724,000--1.59%--
02/232,8752,8812,8482,875+0.03%7,795,700--0.69%--
02/222,8892,8962,8632,874+0.67%9,429,800--0.93%--
02/192,8952,9022,8332,855-0.38%10,676,600--1.82%--
02/182,8702,8962,8592,866+0.14%9,324,900--1.51%--
02/172,8322,8642,8232,862+1.81%7,994,500--1.55%--
02/162,8122,8212,7832,811-0.04%7,149,300--3.34%--
02/152,8592,8642,8082,812-1.64%5,711,800--3.4%--
02/122,8872,8962,8492,859+0.03%9,154,300--1.95%--
02/102,8432,8822,8222,858+0.95%13,853,000--1.89%--
02/092,8002,8482,7862,831+2.05%16,106,800--2.55%--
02/082,7922,8052,7702,774-1.21%10,685,200--4.25%--
02/052,7712,8102,7672,808-2.06%14,123,000--2.87%--
02/042,9162,9212,8332,867-2.05%16,398,900--0.62%--
02/032,9702,9722,9242,927-1.18%12,289,700-+1.63%--
02/022,9802,9822,9352,962+0.37%13,773,000-+3.13%--
02/012,9702,9782,9202,951+0.55%16,458,000-+2.97%--
01/292,9362,9822,9282,935-1.34%21,842,900-+2.59%--
01/282,9202,9752,9152,975+1.85%78,780,300-+4.13%--
01/272,9422,9692,9102,921+0.38%44,811,300-+2.42%--
01/263,0053,0052,9102,910-3%30,210,500-+1.93%--
01/252,9303,0002,9293,0000%40,876,100-+4.93%--
01/222,9763,0102,9183,000-0.66%42,876,500-+5.45%--
01/212,8933,0252,8863,020+4.46%70,046,300-+6.56%--
01/202,9502,9682,8822,891-1.36%59,335,200-+2.45%--
01/193,0303,0452,9242,931-3.11%28,128,500-+4.08%--
01/183,0503,1603,0053,025-0.82%36,901,500-+7.73%--
01/152,9983,0552,9503,050+5.24%27,789,700-+8.93%--
01/142,8372,9062,8292,898+3.32%18,770,200-+3.8%--
01/132,8662,9212,8052,805-2.43%16,437,400-+0.43%--
01/122,8452,9002,8422,875-0.86%13,893,500-+2.79%--
01/082,9202,9212,8382,900-0.68%26,782,100-+3.76%--
01/072,8392,9492,8112,920+4.29%39,137,300-+4.47%--
01/062,7382,8032,6972,800+5.54%32,677,500-+0.29%--
01/052,6202,7552,5912,653+1.45%49,703,200--4.74%--
01/042,6782,6782,6142,615-1.13%10,182,600--6.17%--
2009
12/302,6652,6802,6302,645-0.38%12,845,700--5.23%--
12/292,6652,6852,6352,655-2.75%14,422,200--4.94%--
12/282,7452,7902,7252,730-0.55%9,197,100--2.47%--
12/252,7902,7902,7352,745-1.79%6,966,100--1.93%--
12/242,8352,8452,7602,795-1.41%10,061,600--0.29%--
12/222,8452,8552,8152,835-0.18%6,207,100-+0.82%--
12/212,8252,8552,8102,8400%8,484,900-+0.67%--
12/182,9052,9302,8402,840-4.86%18,278,500-+0.11%--
12/173,0703,0802,9652,985-1.49%16,103,300-+4.66%--
12/163,0103,0502,9803,030+14.34%38,801,300-+5.91%--
12/152,6802,7202,6452,650-2.39%14,943,800--7.54%--
12/142,7452,7452,6802,715+0.18%9,547,500--5.83%--
12/112,7502,7602,6802,710-1.28%12,643,300--6.58%--
12/102,7202,7802,7002,745+0.18%10,658,500--5.96%--
12/092,7752,7752,7302,740-2.66%6,265,500--6.61%--
12/082,8402,8652,8052,815-1.92%8,340,200--4.51%--
12/072,9302,9452,8652,870-1.03%6,822,600--3.11%--
12/042,9202,9552,8802,900-0.34%7,403,200--2.46%--
12/032,8952,9352,8702,910+2.83%8,663,500--2.38%--
12/022,8602,8902,8052,830-2.25%10,748,200--5.32%--
12/012,8102,9152,7452,895+1.58%16,325,600--3.53%--
11/302,6952,8502,6902,850+8.78%16,031,100--5.35%--
11/272,6302,6802,6102,620-3.68%11,976,500--13.42%--
11/262,6802,7702,6702,720+0.55%12,408,900--10.94%--
11/252,6502,7352,6352,705+0.56%11,993,400--12.09%--
11/242,7752,7952,6752,690-4.44%10,877,500--13.23%--
11/202,7302,8252,7252,815+3.49%16,986,000--9.78%--
11/192,8702,8702,6502,720-4.56%27,721,100--13.32%--
11/182,9802,9852,8352,850-5.94%21,338,900--9.81%--
11/173,0703,0902,9953,030-0.66%11,139,100--4.81%--
11/163,2003,2103,0403,050-5.86%15,072,700--4.69%--
11/133,2003,2703,1703,240+0.62%8,837,200-+0.75%--
11/123,2403,2803,1903,220+0.63%7,327,700--0.03%--
11/113,1703,2903,1603,200+0.95%11,927,900--0.59%--
11/103,1103,1903,0903,170+3.59%8,985,800--1.34%--
11/093,1303,1403,0603,060-3.16%7,912,600--4.52%--
11/063,1603,1803,1003,160-0.32%6,271,000--1.4%--
11/053,0903,1903,0903,170+1.93%6,916,700--1.06%--
11/043,1103,1303,0703,1100%5,754,600--2.78%--
11/023,1003,1503,0803,110-1.58%6,146,200--2.63%--