株価チャート

2009/10/01～2010/03/31

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
20128/1, 株式併合 5→1
2010
03/31845850840850-0.58%1,142,5602026億8981万-9.28%-1.17
03/30840860840855+1.18%900,880--9.43%--
03/29850860835845-1.74%735,420--11.05%--
03/26850860845860+1.18%692,780--10.14%--
03/25860865840850-1.73%1,309,980--11.83%--
03/24870875855865-2.26%1,061,560--11.01%--
03/23900900880885-1.67%531,020--9.6%--
03/19900900885900+0.56%764,260--8.72%--
03/18910915895895-3.24%889,500--10.05%--
03/17895930895925+3.35%1,605,940--8.69%--
03/16885900875895+1.13%1,102,040--13.36%--
03/15900900850885-1.67%2,773,960--16.19%--
03/12930930895900-3.23%1,835,740--16.74%--
03/11925935920930+1.09%725,140--15.99%--
03/10915925910920-1.08%1,554,480--18.8%--
03/09955960925930-4.12%5,804,620--19.83%--
03/081,0001,005940970-2.51%2,684,820--18.14%--
03/059851,000985995+1.02%971,120--17.56%--
03/041,0001,000980985-1.99%781,920--19.92%--
03/031,0151,0151,0001,005-0.99%674,840--19.73%--
03/021,0301,0351,0051,015-1.93%771,980--20.33%--
03/011,0951,0951,0051,035-4.61%1,521,560--20.14%--
02/261,0851,1301,0751,085-1.36%632,760--17.68%--
02/251,0401,1351,0401,100+5.77%822,000--17.85%--
02/241,0351,0501,0201,040+0.97%333,680--23.42%--
02/231,0401,0401,0151,030+1.48%312,920--25.36%--
02/221,0201,0201,0051,015+1.5%308,520--27.55%--
02/191,0501,0501,0001,000-4.31%621,080--29.73%--
02/181,0501,0501,0401,0450%143,880--27.78%--
02/171,0401,0551,0351,045+0.48%242,960--28.91%--
02/161,0701,0759951,040-1.42%418,520--30.34%--
02/151,1351,1509901,055-6.64%1,361,220--30.41%--
02/121,3951,4151,1151,130-16.3%1,277,900--26.58%--
02/101,3901,4351,3501,350-5.59%313,960--13.46%--
02/091,4751,4851,4251,430-3.05%207,120--9.09%--
02/081,5001,5051,4751,475-1.01%128,740--6.94%--
02/051,5751,5751,4901,490-5.1%240,980--6.52%--
02/041,6001,6051,5551,570-0.63%92,520--2.12%--
02/031,6001,6201,5651,580-0.32%149,880--1.86%--
02/021,5601,5851,5251,585+2.26%177,960--1.92%--
02/011,5501,5751,4901,550+1.97%177,820--4.38%--
01/291,5651,5651,5201,520-3.18%119,480--6.58%--
01/281,5451,5701,5351,570+1.62%116,680--3.86%--
01/271,5501,5651,5351,5450%115,580--5.74%--
01/261,5701,5751,5451,545-1.59%98,060--6.25%--
01/251,5751,5901,5551,570-0.32%99,000--5.08%--
01/221,6301,6301,5451,575-3.08%261,360--4.83%--
01/211,5601,6251,5551,625+3.83%146,580--1.93%--
01/201,5901,6051,5651,565-1.57%56,700--5.61%--
01/191,5901,5901,5551,590+2.25%168,360--4.22%--
01/181,5751,5751,5301,555-0.96%151,060--6.44%--
01/151,5901,5901,5551,570-2.48%239,040--5.71%--
01/141,6051,6251,5951,610+0.63%219,440--3.48%--
01/131,6051,6451,5951,600-2.44%150,940--4.08%--
01/121,6701,6751,6201,640+1.55%174,420--1.74%--
01/081,6051,6351,6001,615+0.31%109,100--3.06%--
01/071,6351,6501,6001,610-3.3%151,220--3.42%--
01/061,6851,6951,5901,665-0.89%98,240-+0.06%--
01/051,7501,7501,6701,680-2.04%100,560-+1.76%--
01/041,7251,7451,6851,715+0.88%62,500-+4.57%--
2009
12/301,7401,7801,6801,700-2.86%206,540-+4.23%--
12/291,7351,7701,7151,750+2.34%236,700-+7.83%--
12/281,7051,7201,6801,710-1.16%123,740-+5.75%--
12/251,7001,7451,7001,730+0.29%152,160-+7.19%--
12/241,7301,7401,7001,725+2.37%171,700-+7.01%--
12/221,7251,7251,6651,685+0.6%149,220-+4.66%--
12/211,7251,7251,6751,675-2.9%108,980-+4.1%--
12/181,7701,7751,6851,725-2.54%243,960-+7.08%--
12/171,6601,8251,6601,770+5.04%510,160-+9.94%--
12/161,7001,7101,6701,685+4.33%303,280-+4.98%--
12/151,6351,6401,5951,615+0.31%170,100-+0.56%--
12/141,6601,6601,5801,610-2.13%214,840-+0.25%--
12/111,6501,6601,6101,645+0.92%324,520-+2.49%--
12/101,6501,6501,6051,630+0.31%196,060-+1.62%--
12/091,6251,6501,6051,625-1.52%159,680-+1.37%--
12/081,6301,6501,6301,650+1.54%164,040-+2.93%--
12/071,6451,6451,6151,625+0.31%125,280-+1.69%--
12/041,6051,6351,5801,620-0.61%227,340-+0.81%--
12/031,5751,6351,5551,630+3.82%197,020-+0.74%--
12/021,6251,6301,5551,570-3.38%252,420--3.92%--
12/011,5201,6251,5151,625+5.18%605,740--1.46%--
11/301,4401,5451,4301,545+15.3%773,020--7.32%--
11/271,4101,4101,3301,340-4.96%248,100--20.52%--
11/261,4501,4551,4101,410-4.73%266,440--17.5%--
11/251,5001,5101,4651,480-1%220,400--14.55%--
11/241,6001,6001,4901,495-7.14%253,620--14.81%--
11/201,6001,6101,5801,610-0.92%141,380--9.24%--
11/191,6951,6951,6051,625-2.99%140,440--9.27%--
11/181,6801,7001,6551,675-0.3%198,600--6.58%--
11/171,6551,6851,6501,680+1.51%120,620--6.15%--
11/161,6851,7001,6451,655-4.34%251,660--7.23%--
11/131,6851,7301,6501,730+1.76%160,620--2.86%--
11/121,6701,7051,6301,700+2.72%164,780--3.85%--
11/111,6801,7101,6501,655-2.93%151,760--5.59%--
11/101,6501,7051,6251,705+5.9%341,100--2.12%--
11/091,6201,6201,5601,610+0.63%117,100--7.15%--
11/061,6351,6351,5551,600-0.62%139,600--7.41%--
11/051,5901,6451,5901,610-0.31%255,760----
11/041,6551,6551,5601,615+0.31%234,400----
11/021,5751,6251,5451,610+4.55%670,180----
10/301,7851,7851,4951,540-16.08%1,942,100----
10/291,9252,0251,8351,835-3.42%2,516,080----
10/282,0502,0701,8551,900-5.94%897,620----
10/271,9852,0201,9452,020+3.06%663,180----
10/262,0402,0401,9401,960-5.08%514,160----
10/232,0202,1102,0002,065+2.48%972,060----
10/221,9152,0151,8202,015+5.22%866,060----
10/212,0152,0301,8901,915-4.25%759,600----
10/202,0502,0601,9652,000-2.44%1,205,940----
10/192,0002,2951,9752,050+4.59%1,336,100----
10/162,0252,0951,9351,960-4.39%995,160----
10/151,8002,0751,8002,050+22.39%1,773,560----
10/141,6001,6751,5501,675+4.69%599,040----
10/131,5751,6101,5451,600+4.92%585,720----
10/091,5501,5601,5051,525-3.17%295,440----
10/081,5001,5951,4601,575+12.5%723,140----
10/071,3501,4151,3201,400+4.09%349,720----
10/061,3951,4101,3051,345-1.82%288,460----
10/051,4001,4451,3601,370-8.67%298,680----
10/021,4601,7901,3501,500+1.69%967,380----
10/011,2051,4751,1751,4750%688,420----