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
202010/1, 株式併合 10→1
20148/6, 株式分割 1→1.01
2010
03/311,8321,8421,8221,832-0.54%11,299,6882兆8664億-0.02%11.970.82
03/301,8711,8811,8421,842-0.53%17,653,002-+0.74%--
03/291,8221,8811,8221,851-4.1%29,347,873-+1.51%--
03/261,9311,9411,9111,931+0.52%19,669,518-+6.2%--
03/251,9111,9211,8911,921+1.57%15,649,819-+6.12%--
03/241,9211,9311,8911,891-1.04%14,210,013-+4.89%--
03/231,9011,9211,9011,911+0.52%8,567,790-+6.46%--
03/191,8911,9111,8811,901+1.05%12,196,053-+6.44%--
03/181,9011,9111,8811,881-1.04%13,166,855-+5.8%--
03/171,9011,9111,8811,901+1.05%10,340,239-+7.34%--
03/161,8711,8911,8611,881+0.53%8,010,765-+6.58%--
03/151,8811,9011,8611,8710%15,549,687-+6.44%--
03/121,8611,8811,8511,871+1.07%14,355,413-+6.87%--
03/111,8421,8711,8421,851+1.08%10,894,355-+6.04%--
03/101,8421,8511,8221,8320%7,428,025-+5.15%--
03/091,8221,8421,8221,8320%7,633,146-+5.27%--
03/081,8221,8421,8121,832+2.21%12,718,092-+5.45%--
03/051,7721,8021,7721,792+1.69%12,265,379-+3.41%--
03/041,7821,7821,7521,762-0.56%8,256,952-+1.75%--
03/031,7621,7821,7521,772+0.56%12,761,027-+2.15%--
03/021,7521,7721,7431,762+0.56%7,882,323-+1.52%--
03/011,7231,7721,7231,752+2.91%13,520,749-+0.72%--
02/261,7031,7231,6931,7030%5,135,557--2.41%--
02/251,7131,7231,6931,703-0.58%6,551,870--2.8%--
02/241,7231,7331,7031,713-1.7%6,292,138--2.51%--
02/231,7331,7431,7231,7430%6,241,760--1.1%--
02/221,7231,7431,7131,743+2.92%7,748,296--1.44%--
02/191,7331,7331,6931,693-2.84%9,893,647--4.62%--
02/181,7431,7621,7231,7430%8,503,281--2.16%--
02/171,7131,7431,7031,743+2.92%7,458,315--2.16%--
02/161,6931,7031,6831,693+0.59%3,917,426--4.94%--
02/151,7031,7131,6831,683-1.16%3,838,687--5.7%--
02/121,7231,7331,6931,703-0.58%9,496,990--4.7%--
02/101,7431,7431,7131,713-1.14%5,881,422--4.2%--
02/091,7031,7521,7031,733+1.16%11,256,915--2.93%--
02/081,6931,7231,6831,713+0.58%12,725,677--3.72%--
02/051,6831,7131,6731,703-1.71%12,991,741--4.17%--
02/041,7621,7721,7131,733-1.69%12,265,814--2.38%--
02/031,7721,7821,7431,762-1.11%11,236,937--0.54%--
02/021,7721,7921,7621,782+1.12%9,463,841-+0.74%--
02/011,7721,7921,7521,762+1.71%14,347,909--0.26%--
01/291,7521,7721,7331,733-1.69%11,106,849--1.89%--
01/281,8321,8511,7521,762-3.26%21,841,967--0.21%--
01/271,8221,8421,8121,822+0.55%7,148,689-+3.16%--
01/261,8711,8811,7921,812-2.66%16,632,246-+2.54%--
01/251,8511,8811,8421,861-1.05%10,735,169-+5.4%--
01/221,8321,8811,8121,881+1.06%20,739,744-+7.25%--
01/211,8121,8811,8021,861+1.62%18,543,721-+6.91%--
01/201,8611,8711,8121,832-1.07%15,636,214-+5.88%--
01/191,8911,9011,8221,851-1.58%14,205,145-+7.77%--
01/181,9011,9211,8811,881-1.55%16,558,748-+10.14%--
01/151,8711,9211,8611,911+3.76%32,433,080-+12.47%--
01/141,7821,8421,7721,842+5.68%23,550,917-+8.97%--
01/131,7231,7921,7231,743-0.56%16,797,068-+3.54%--
01/121,7431,7621,7231,752-1.67%16,181,079-+4.31%--
01/081,7621,7821,7231,782+1.69%18,032,035-+6.4%--
01/071,7431,7621,7331,752+1.72%22,586,913-+5%--
01/061,6631,7331,6531,723+6.1%29,351,186-+3.59%--
01/051,6241,6731,5941,624+1.23%17,663,203--1.77%--
01/041,6531,6631,5941,604-2.41%13,511,679--2.73%--
2009
12/301,6531,6631,6141,644-0.6%9,169,043--0.15%--
12/291,6531,6631,6241,653-0.6%13,113,517-+0.76%--
12/281,6931,7131,6631,663-1.75%13,053,493-+1.55%--
12/251,7231,7331,6731,693-2.29%8,239,732-+3.74%--
12/241,7331,7431,7231,7330%5,714,641-+6.3%--
12/221,7431,7521,7231,7330%6,912,561-+6.36%--
12/211,7621,7821,7331,733-2.23%9,346,934-+6.49%--
12/181,7821,7921,7431,772-3.24%20,211,231-+8.8%--
12/171,8421,8421,8021,832+1.65%18,533,096-+12.51%--
12/161,9011,9011,7821,802+15.19%71,598,132-+10.89%--
12/151,5451,5741,5451,564+1.28%11,725,454--3.61%--
12/141,5841,5941,5451,545-1.89%10,781,821--5.24%--
12/111,5541,5741,5351,574+1.27%13,075,046--4.01%--
12/101,5741,5941,5451,554-2.48%13,669,209--5.68%--
12/091,6041,6141,5741,594-3.01%11,865,935--3.8%--
12/081,6531,6731,6241,644-2.35%11,364,621--1.35%--
12/071,6931,7031,6631,683+0.59%6,508,076-+0.61%--
12/041,6631,6831,6531,673+0.6%9,203,918--0.16%--
12/031,6631,6831,6531,663+1.2%15,809,227--0.87%--
12/021,6241,6631,5841,644+0.61%13,363,876--2.17%--
12/011,5641,6631,5451,634+1.85%26,575,110--2.87%--
11/301,5051,6041,5051,604+9.46%30,572,256--4.87%--
11/271,4851,5051,4461,465-3.9%18,617,764--13.34%--
11/261,5151,5451,5051,5250%14,651,403--10.57%--
11/251,5051,5451,4951,5250%9,471,800--11.14%--
11/241,5641,5741,5051,525-2.53%9,438,096--11.56%--
11/201,5351,5841,5251,564+1.94%18,597,444--9.63%--
11/191,6241,6341,5251,535-6.63%40,985,335--11.7%--
11/181,6731,6731,6041,644-2.35%18,774,869--5.92%--
11/171,7131,7231,6631,683-1.16%17,803,695--4.04%--
11/161,7621,7721,7031,703-3.91%15,375,180--3.3%--
11/131,7331,7721,7231,772+1.7%8,558,215-+0.36%--
11/121,7721,7821,7231,743-1.12%9,018,835--1.55%--
11/111,7621,8021,7521,7620%9,241,136--0.6%--
11/101,7521,7921,7521,762+1.14%11,827,029--0.6%--
11/091,7621,7721,7331,743-1.68%9,747,520--1.61%--
11/061,7921,8021,7621,772-1.1%10,567,761-+0.07%--
11/051,7821,8221,7821,792+0.56%8,190,121-+1.19%--
11/041,8021,8221,7821,782-1.64%9,488,465-+0.74%--
11/021,7721,8121,7621,8120%11,183,750-+2.6%--