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
201710/1, 株式併合 5→1
2010
03/312,5852,6052,5702,595+0.78%422,4004456億5076万+4.09%31.862.44
03/302,5502,5752,5402,575+1.18%290,800-+3.5%--
03/292,5002,5452,4952,545+1.19%300,800-+2.5%--
03/262,5202,5252,5102,5150%558,800-+1.53%--
03/252,5302,5352,5102,515-0.98%293,600-+1.62%--
03/242,5402,5402,5252,540+0.4%248,000-+2.75%--
03/232,5252,5452,5252,530-0.2%183,200-+2.55%--
03/192,5202,5352,5102,535+0.8%199,800-+3.01%--
03/182,5152,5352,5152,515-0.4%164,400-+2.4%--
03/172,5452,5502,5152,5250%290,000-+3.06%--
03/162,5052,5302,5052,525+0.6%194,000-+3.31%--
03/152,5102,5102,4952,510+0.4%158,000-+2.87%--
03/122,5002,5052,4852,500+1.01%898,800-+2.59%--
03/112,4752,4902,4652,475+0.41%145,400-+1.64%--
03/102,4802,4802,4602,465-0.2%122,400-+1.27%--
03/092,4702,4902,4702,470-1%169,400-+1.56%--
03/082,4902,4952,4652,495+1.42%286,600-+2.72%--
03/052,4152,4652,4102,460+2.29%517,400-+1.4%--
03/042,4302,4402,4052,405-1.23%406,200--0.87%--
03/032,4252,4402,4202,4350%210,600-+0.29%--
03/022,4402,4502,4152,435-0.2%318,400-+0.25%--
03/012,4452,4602,4352,4400%253,400-+0.37%--
02/262,4502,4602,4402,440-0.41%239,200-+0.25%--
02/252,4352,4502,4152,450+0.62%277,000-+0.49%--
02/242,4452,4452,3952,435-1.02%546,600--0.25%--
02/232,4552,4802,4352,4600%281,600-+0.61%--
02/222,4352,4952,4252,460+2.5%428,800-+0.49%--
02/192,4502,4602,4002,400-1.84%213,800--2.16%--
02/182,4352,4552,4202,445-0.2%118,200--0.61%--
02/172,4352,4652,4202,450+1.87%236,400--0.57%--
02/162,3952,4302,3852,405+0.42%232,600--2.63%--
02/152,4002,4102,3802,3950%267,000--3.27%--
02/122,3802,4052,3702,395+1.05%280,800--3.47%--
02/102,3952,4002,3652,370-0.84%293,200--4.67%--
02/092,4152,4202,3902,390-1.44%338,400--4.05%--
02/082,4302,4452,4202,4250%197,200--2.81%--
02/052,4352,4552,4152,425-1.42%320,200--2.81%--
02/042,4552,4652,4452,460+0.61%170,000--1.52%--
02/032,4352,4652,4252,445+1.88%243,600--2.2%--
02/022,3952,4102,3902,400+0.21%249,200--4.08%--
02/012,4302,4302,3752,395-1.24%479,800--4.39%--
01/292,4652,4702,4252,425-1.62%306,800--3.39%--
01/282,4802,4802,4502,465+0.61%200,800--1.87%--
01/272,4752,4952,4502,450-0.61%222,800--2.55%--
01/262,4952,5102,4652,465-1.2%317,000--2.03%--
01/252,4802,5102,4752,495-0.4%297,000--0.91%--
01/222,5402,5402,4802,505-1.18%476,800--0.48%--
01/212,5052,5452,5002,535+0.6%411,800-+0.8%--
01/202,5602,5652,5152,520-0.79%176,200-+0.24%--
01/192,5402,5502,5252,540-0.2%181,600-+1.15%--
01/182,5552,5702,5302,545-1.17%313,200-+1.48%--
01/152,5752,5902,5552,575-0.19%304,800-+2.75%--
01/142,5702,5902,5502,580+1.18%288,600-+3.04%--
01/132,5652,6002,5452,550-1.35%283,000-+2%--
01/122,5752,6102,5652,585+0.58%314,200-+3.52%--
01/082,5302,5702,5152,570+1.78%595,000-+3.3%--
01/072,4952,5252,4902,525+0.4%175,000-+1.69%--
01/062,4802,5302,4602,515+0.6%461,200-+1.49%--
01/052,5002,5052,4802,500+0.81%287,600-+1.21%--
01/042,4652,4852,4402,480+2.27%224,000-+0.73%--
2009
12/302,5002,5052,4202,425-3%482,000--1.26%--
12/292,5152,5152,4952,500-0.4%320,800-+1.96%--
12/282,4902,5252,4902,510+1.01%211,600-+2.62%--
12/252,4952,5002,4852,485-0.4%127,000-+1.89%--
12/242,5052,5102,4852,495-0.2%287,000-+2.46%--
12/222,5002,5102,4852,500+0.6%189,600-+2.88%--
12/212,5102,5152,4852,485-0.8%151,200-+2.47%--
12/182,5252,5252,4752,505+0.2%278,400-+3.51%--
12/172,5102,5202,4852,500-0.6%203,000-+3.61%--
12/162,4752,5402,4752,515+1.82%447,800-+4.53%--
12/152,4752,4952,4502,4700%202,600-+3%--
12/142,5152,5152,4552,470-1.79%236,400-+3.17%--
12/112,4602,5202,4352,515+3.07%967,600-+5.19%--
12/102,4502,4652,4352,440-0.81%328,600-+2.18%--
12/092,4652,4802,4602,460-1.01%383,800-+2.97%--
12/082,4852,5252,4802,485-1.78%277,600-+4.02%--
12/072,4852,5502,4752,530+2.02%508,800-+5.95%--
12/042,4852,4952,4302,4800%646,600-+3.94%--
12/032,3702,4852,3652,480+5.08%625,600-+3.9%--
12/022,4002,4102,3452,360-3.28%717,200--1.21%--
12/012,3752,4452,3602,440+1.67%557,200-+1.79%--
11/302,3202,4002,3102,400+3.9%613,000-+0.04%--
11/272,3202,3302,3052,310-0.43%329,800--3.95%--
11/262,3352,3352,3202,320-0.22%188,600--3.97%--
11/252,3302,3402,3102,3250%275,400--4.2%--
11/242,3652,3652,3202,325-1.06%301,800--4.63%--
11/202,3202,3502,3152,350+0.64%345,400--4.08%--
11/192,3652,3702,3252,335-1.48%416,000--5.08%--
11/182,3752,4002,3552,370-0.84%415,000--4.05%--
11/172,3802,3902,3552,390+1.06%414,200--3.51%--
11/162,3502,3802,3352,365+0.42%404,800--4.83%--
11/132,3252,3602,3252,355+1.07%631,000--5.54%--
11/122,3302,3402,3102,330+0.22%461,200--6.87%--
11/112,3252,3402,3102,325+0.43%650,800--7.52%--
11/102,3702,3702,3102,315-2.11%757,200--8.39%--
11/092,4052,4052,3552,365-1.46%614,200--6.96%--
11/062,4652,4652,4002,400-1.84%392,400--6.07%--
11/052,4452,4502,4352,445-0.41%271,000--4.83%--
11/042,4452,4652,4252,455-0.2%544,200--4.81%--
11/022,4602,4752,4102,460-0.81%769,800--5.02%--