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
03/311,7881,8181,7751,779-0.17%4,047,0008469億5695万+6.15%16.081.73
03/301,7501,7841,7481,782+2.18%3,491,000-+6.77%--
03/291,7221,7611,7221,744+0.17%2,569,000-+4.87%--
03/261,7201,7501,7001,741+2.65%3,911,000-+5.2%--
03/251,7021,7051,6891,696+0.41%2,428,000-+2.79%--
03/241,7021,7121,6811,689+0.24%2,180,000-+2.55%--
03/231,7021,7051,6751,685-1.63%3,138,000-+2.56%--
03/191,6901,7161,6881,713-0.29%3,578,000-+4.58%--
03/181,7301,7401,7081,718-1.72%3,589,000-+5.27%--
03/171,7481,7631,7361,748+0.52%4,220,000-+7.57%--
03/161,7351,7471,7161,739+0.23%2,848,000-+7.54%--
03/151,7291,7441,7201,735+0.75%2,831,000-+7.83%--
03/121,7371,7381,7001,722+0.53%6,271,000-+7.42%--
03/111,6901,7311,6891,713+1.54%3,242,000-+7.06%--
03/101,6771,6971,6731,687+0.3%2,424,000-+5.7%--
03/091,6751,6951,6731,682+0.66%3,835,000-+5.59%--
03/081,6631,6831,6521,671+2.39%5,294,000-+5.16%--
03/051,5961,6391,5881,632+4.55%6,217,000-+2.84%--
03/041,5831,5831,5521,561-1.01%2,339,000--1.64%--
03/031,5721,5821,5641,577-0.32%1,949,000--0.82%--
03/021,6051,6081,5731,582-0.75%2,961,000--0.69%--
03/011,5711,6021,5661,594+1.01%2,155,000--0.13%--
02/261,5681,5801,5581,578+0.77%2,314,000--1.44%--
02/251,5891,5901,5561,566-0.57%2,408,000--2.61%--
02/241,5741,5901,5611,575-1.87%3,314,000--2.48%--
02/231,6111,6391,6001,605-0.5%4,022,000--1.05%--
02/221,6031,6301,5921,613+4.27%3,801,000--0.86%--
02/191,6141,6151,5321,547-4.15%5,796,000--5.32%--
02/181,6311,6371,6031,614-1.34%2,884,000--1.71%--
02/171,5851,6441,5761,636+4.14%3,711,000--0.73%--
02/161,5801,5851,5601,571-0.06%1,655,000--5.08%--
02/151,5521,5801,5331,572+0.45%2,826,000--5.53%--
02/121,5671,5771,5471,565+2.02%2,507,000--6.46%--
02/101,5731,5781,5271,534-0.52%2,757,000--8.85%--
02/091,5371,5591,5221,542-1.34%3,379,000--8.92%--
02/081,5681,5901,5461,563-0.38%2,756,000--8.06%--
02/051,6161,6331,5541,569-5.25%5,827,000--8.08%--
02/041,6551,6701,5951,656+2.48%5,323,000--3.38%--
02/031,6011,6171,5881,616+0.69%3,258,000--5.88%--
02/021,5981,6241,5881,605+1.39%2,860,000--6.79%--
02/011,6211,6231,5521,583-1.74%4,415,000--8.29%--
01/291,6411,6531,6031,611-2.3%3,511,000--6.99%--
01/281,6371,6791,6271,649+1.04%3,370,000--5.01%--
01/271,6371,6741,6271,632-0.31%2,854,000--6.15%--
01/261,6891,6931,6341,637-2.5%3,588,000--6.14%--
01/251,6741,6891,6631,679-2.04%2,704,000--4%--
01/221,6911,7181,6631,714-1.89%4,974,000--2.06%--
01/211,7301,7581,7001,747+0.98%3,772,000-0%--
01/201,7651,7751,7211,730-1.14%2,809,000--0.75%--
01/191,7651,8041,7401,750-0.06%3,752,000-+0.69%--
01/181,7501,7751,7381,751-1.63%3,012,000-+1.04%--
01/151,7591,7871,7351,780+1.37%4,210,000-+2.95%--
01/141,7601,7721,7341,756-0.34%3,447,000-+1.74%--
01/131,7821,8101,7581,762-2.22%2,743,000-+2.38%--
01/121,7801,8141,7771,802+0.17%3,355,000-+5.13%--
01/081,8251,8261,7831,799-0.17%4,998,000-+5.58%--
01/071,8381,8391,7951,802-0.61%3,001,000-+6.38%--
01/061,7951,8191,7791,813+2.49%4,442,000-+7.79%--
01/051,7701,8051,7561,769+1.96%3,762,000-+6.31%--
01/041,7431,7531,7301,735-0.23%1,479,000-+5.15%--
2009
12/301,7631,7681,7361,739-0.23%2,235,000-+6.23%--
12/291,7361,7551,7261,743+0.58%2,212,000-+7.26%--
12/281,7201,7511,7111,733+0.52%2,308,000-+7.37%--
12/251,7281,7361,7121,724+0.82%2,195,000-+7.55%--
12/241,7301,7361,7021,710-1.16%3,444,000-+7.34%--
12/221,7201,7381,7081,730+1.05%3,450,000-+9.01%--
12/211,7521,7761,7121,712-1.33%3,638,000-+8.35%--
12/181,7121,7531,6851,735-0.4%5,581,000-+10.09%--
12/171,7801,7991,7401,742-1.25%4,566,000-+10.81%--
12/161,8011,8191,7511,764+3.1%7,094,000-+12.5%--
12/151,6431,7341,6341,711+4.58%7,587,000-+9.47%--
12/141,6481,6521,6161,636-0.43%2,899,000-+4.94%--
12/111,6121,6441,5981,643+2.75%5,670,000-+5.46%--
12/101,6121,6611,5951,599-1.9%4,671,000-+2.5%--
12/091,6311,6551,6171,630-1.87%4,806,000-+4.15%--
12/081,6701,6851,6511,661-2.24%5,023,000-+6%--
12/071,6621,6991,6541,699+4.81%7,189,000-+8.15%--
12/041,5991,6411,5851,621+1.19%6,076,000-+3.18%--
12/031,5791,6181,5761,602+3.22%5,764,000-+1.84%--
12/021,5641,5821,5201,552-0.06%4,819,000--1.71%--
12/011,4741,5611,4441,553+3.88%8,426,000--2.27%--
11/301,4451,4951,4311,495+9.12%6,955,000--6.5%--
11/271,3931,4061,3661,370-3.04%4,897,000--14.96%--
11/261,4031,4651,4001,4130%6,362,000--13.26%--
11/251,4211,4311,3891,413-1.94%5,372,000--14.16%--
11/241,4751,4891,4281,441-0.96%3,907,000--13.19%--
11/201,4401,4891,4351,455+0.07%6,337,000--12.98%--
11/191,4931,5071,4231,454-1.56%8,299,000--13.61%--
11/181,5401,5411,4631,477-5.92%8,864,000--12.76%--
11/171,5821,6101,5641,570+0.45%3,680,000--7.76%--
11/161,6031,6161,5571,563-2.56%4,311,000--8.44%--
11/131,6291,6311,5721,604-1.66%4,449,000--6.25%--
11/121,6601,6701,6181,631-0.79%2,297,000--4.9%--
11/111,6501,6731,6401,644-0.3%2,880,000--4.08%--
11/101,6351,6621,6301,649+2.74%4,813,000--3.57%--
11/091,6201,6221,5831,605-0.62%3,791,000--5.92%--
11/061,7011,7191,6111,615-3.98%6,833,000--5.39%--
11/051,7071,7411,6601,682-2.15%5,587,000--1.52%--
11/041,6691,7191,6551,719+2.08%3,409,000-+0.59%--
11/021,7081,7181,6711,684-4.86%4,165,000--1.29%--