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 5→1
2010
03/311,9952,0151,9701,985-0.5%884,4003413億2511万+12.78%12.020.6
03/301,9701,9951,9601,995+1.27%689,600-+14.33%--
03/291,9501,9701,9201,9700%652,200-+13.81%--
03/261,9201,9701,9151,970+4.51%956,400-+14.74%--
03/251,8901,9101,8801,885+1.07%582,600-+10.62%--
03/241,8601,8801,8501,865+1.08%568,000-+10.09%--
03/231,8451,9101,8301,845+2.22%1,260,800-+9.56%--
03/191,7751,8101,7651,805+3.14%830,000-+7.76%--
03/181,7751,7751,7501,750-1.13%231,600-+4.92%--
03/171,7651,7751,7451,770+0.28%570,000-+6.43%--
03/161,7651,7701,7551,765-0.28%473,800-+6.52%--
03/151,7501,7751,7451,770+1.72%672,800-+7.21%--
03/121,7301,7401,7101,740+2.96%1,477,600-+5.71%--
03/111,6801,7001,6751,690+0.9%355,600-+2.8%--
03/101,6851,6951,6651,675-1.76%304,800-+1.95%--
03/091,7201,7301,7001,705-1.73%344,200-+3.77%--
03/081,6951,7501,6901,735+4.52%861,200-+5.79%--
03/051,6401,6651,6351,660+2.15%417,600-+1.41%--
03/041,6451,6451,6251,625-0.91%283,000--0.79%--
03/031,6251,6401,6201,6400%274,400-0%--
03/021,6501,6601,6301,640+0.31%201,800--0.12%--
03/011,6251,6701,6251,6350%367,800--0.61%--
02/261,6201,6451,6151,635+1.55%359,600--0.85%--
02/251,6251,6251,6051,610-0.92%266,400--2.66%--
02/241,6151,6251,6101,625-0.31%330,400--2.05%--
02/231,6151,6451,6151,630-0.91%369,800--2.04%--
02/221,6451,6801,6301,645+1.86%441,400--1.38%--
02/191,6451,6501,6151,615-1.22%223,000--3.47%--
02/181,6551,6551,6301,635-0.61%240,000--2.56%--
02/171,6301,6501,6251,645+1.54%233,600--2.14%--
02/161,6201,6301,6151,620+0.31%150,600--3.8%--
02/151,6351,6351,6101,615-0.92%149,200--4.32%--
02/121,6351,6351,6201,630+0.62%293,200--3.55%--
02/101,6401,6401,6151,620+0.31%276,600--4.14%--
02/091,6051,6351,5951,615-0.92%381,400--4.44%--
02/081,6401,6551,6201,630+0.31%291,000--3.61%--
02/051,6301,6501,6251,625-3.85%399,400--3.85%--
02/041,7051,7051,6651,690+0.3%288,200-0%--
02/031,6651,6901,6651,685+1.81%237,600--0.18%--
02/021,6501,6551,6351,655+1.22%267,600--1.9%--
02/011,6451,6501,6051,635-1.21%321,200--3.14%--
01/291,6751,6851,6551,655-2.36%293,000--2.07%--
01/281,6551,6951,6501,695+0.89%478,000-+0.36%--
01/271,6901,7051,6801,680-0.59%311,200--0.47%--
01/261,7151,7201,6851,690-1.17%377,200-+0.12%--
01/251,7001,7201,6951,710-1.44%392,600-+1.24%--
01/221,7251,7351,7001,735-1.42%585,600-+2.97%--
01/211,7201,7601,7151,760+1.44%421,800-+4.76%--
01/201,7651,7701,7251,735-1.14%432,400-+3.64%--
01/191,7501,7551,7301,755+1.45%385,000-+5.09%--
01/181,7251,7451,7151,730-1.42%482,600-+3.84%--
01/151,7501,7651,7301,755+0.86%465,000-+5.53%--
01/141,7401,7451,7251,740+1.16%394,200-+4.88%--
01/131,7401,7651,7201,720+0.58%648,600-+3.86%--
01/121,7201,7301,7051,710-0.58%453,200-+3.51%--
01/081,7051,7251,6801,720+2.99%846,800-+4.43%--
01/071,6501,6951,6401,670+1.83%544,400-+1.64%--
01/061,6151,6451,6051,640+1.86%705,600-+0.06%--
01/051,6501,6501,6051,610-1.53%589,000--1.53%--
01/041,6051,6401,6001,635+1.55%212,000-+0.12%--
2009
12/301,6351,6401,6101,610-1.53%204,200--1.17%--
12/291,6351,6351,6101,635-0.61%425,200-+0.31%--
12/281,6701,6701,6351,645-0.9%396,000-+0.92%--
12/251,6601,6651,6501,6600%154,200-+1.84%--
12/241,6951,6951,6551,660-1.78%396,800-+1.78%--
12/221,6701,6901,6551,690+3.05%535,600-+3.55%--
12/211,6651,6651,6401,640-1.8%248,400-+0.55%--
12/181,6451,6751,6351,670-0.6%356,000-+2.45%--
12/171,7201,7201,6801,680-2.04%483,200-+3.13%--
12/161,7801,7851,6751,715+6.85%1,264,200-+5.41%--
12/151,6001,6151,5901,605-0.31%361,200--1.17%--
12/141,6151,6251,5751,610-0.62%512,200--1.04%--
12/111,6451,6451,6001,6200%1,149,800--0.61%--
12/101,6351,6501,6101,620-2.41%700,400--0.74%--
12/091,6701,6851,6501,660-0.3%530,800-+1.53%--
12/081,6401,6801,6401,665+0.6%535,600-+1.83%--
12/071,6651,6801,6451,655+0.61%505,000-+1.16%--
12/041,6451,6551,6301,645+0.61%500,400-+0.55%--
12/031,5951,6451,5901,635+3.48%549,800--0.12%--
12/021,5751,6051,5651,580-2.77%550,400--3.66%--
12/011,5751,6301,5401,625+3.5%888,800--1.34%--
11/301,5301,5701,5201,570+2.95%745,600--4.91%--
11/271,5251,5551,5151,525-2.56%677,600--8.08%--
11/261,5251,5751,5201,565+0.97%396,000--6.23%--
11/251,5751,6001,5351,550-4.62%803,600--7.46%--
11/241,6601,6651,6201,625-0.61%447,600--3.27%--
11/201,6201,6501,6101,635-1.21%736,600--2.91%--
11/191,6901,6901,6401,655-1.78%832,000--1.9%--
11/181,6751,7251,6701,685+0.9%694,400--0.18%--
11/171,6601,6751,6501,6700%364,600--1.18%--
11/161,6401,6701,6201,670+3.09%541,200--1.47%--
11/131,6351,6351,6051,620-0.92%443,400--4.59%--
11/121,6451,6501,6251,6350%313,400--4.11%--
11/111,6501,6601,6301,635-0.91%493,200--4.33%--
11/101,6801,6901,6451,650-1.49%345,000--3.57%--
11/091,6801,6851,6501,6750%400,800--2.33%--
11/061,6901,6901,6351,675+0.6%502,800--2.5%--
11/051,6751,6801,6501,665-1.77%462,800--3.53%--
11/041,6501,6951,6351,695+1.8%503,400--2.08%--
11/021,6501,6701,6301,665-1.19%645,600--4.09%--