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
20244/1, 株式分割 1→3
2010
03/312,1502,1802,1402,167+2.36%6,629,4002兆6000億+5.33%21.631.46
03/302,0802,1172,0732,117+2.58%3,760,500-+3.25%--
03/292,0502,0772,0402,063-0.16%3,248,700-+0.85%--
03/262,0502,0672,0372,067+0.16%4,140,000-+1.21%--
03/252,0832,0832,0602,063-0.64%2,646,900-+1.19%--
03/242,0802,0872,0672,077+0.32%1,840,500-+1.9%--
03/232,0672,0932,0532,070+0.65%3,051,000-+1.77%--
03/192,0472,0602,0372,057+0.65%2,061,300-+1.36%--
03/182,0632,0702,0372,043-0.97%2,538,900-+0.91%--
03/172,0772,0772,0502,063-0.32%2,250,600-+2.04%--
03/162,0502,0802,0402,070+0.81%2,040,300-+2.63%--
03/152,0602,0772,0432,053-0.48%2,298,600-+1.95%--
03/122,0702,0702,0502,063+0.98%3,746,100-+2.5%--
03/112,0432,0532,0332,043+0.66%1,520,700-+1.56%--
03/102,0332,0502,0302,030-0.33%2,555,700-+0.84%--
03/092,0772,0772,0372,037-1.93%2,741,700-+1.18%--
03/082,0702,0872,0672,077+0.48%2,277,300-+3.16%--
03/052,0432,0802,0402,067+1.64%3,162,600-+2.77%--
03/042,0272,0532,0272,033-0.33%2,946,600-+1.11%--
03/032,0432,0572,0302,040-0.81%2,635,500-+1.39%--
03/022,0302,0602,0232,057+0.65%4,263,000-+2.17%--
03/012,0502,0532,0402,043+0.16%2,397,300-+1.51%--
02/262,0232,0402,0172,040+1.32%4,912,800-+1.29%--
02/251,9832,0131,9702,013+1.68%3,652,800--0.08%--
02/241,9771,9871,9601,980-0.5%2,751,900--1.88%--
02/231,9902,0031,9801,990-1%2,265,300--1.53%--
02/221,9972,0371,9932,010+2.03%3,250,200--0.79%--
02/192,0032,0171,9701,970-1.34%2,581,800--2.81%--
02/182,0202,0271,9831,997-1.64%2,909,100--1.59%--
02/171,9832,0331,9802,030+3.22%4,160,100-+0.05%--
02/161,9571,9831,9571,967+0.68%1,617,900--3.12%--
02/151,9731,9771,9501,953-0.68%1,556,400--3.87%--
02/121,9501,9701,9331,967+1.03%3,267,600--3.22%--
02/101,9501,9631,9471,947-0.51%3,021,900--4.2%--
02/091,9801,9831,9531,957-1.84%3,618,000--3.75%--
02/082,0132,0171,9871,993-0.83%2,305,800--1.95%--
02/052,0432,0572,0072,010-1.95%3,093,900--1.08%--
02/042,0602,0802,0372,050-0.65%4,047,600-+0.94%--
02/032,0332,0702,0272,063+1.81%4,158,600-+1.74%--
02/022,0302,0402,0032,027-0.49%3,648,000-+0.18%--
02/012,0272,0502,0032,037+0.66%3,869,400-+0.78%--
01/292,0702,0802,0232,023-2.1%4,370,700-+0.26%--
01/282,0732,0902,0602,067-0.48%4,918,200-+2.46%--
01/272,0702,0932,0572,077+1.47%4,500,000-+3.01%--
01/262,0602,0732,0472,047-1.29%3,196,200-+1.62%--
01/252,0402,0902,0402,073+0.65%3,146,400-+3%--
01/222,0672,0772,0402,060-0.8%2,824,800-+2.59%--
01/212,1002,1102,0732,077+0.16%5,222,400-+3.52%--
01/202,0832,0902,0632,073+0.16%4,688,400-+3.46%--
01/192,0902,0902,0572,070-1.27%2,026,200-+3.45%--
01/182,0672,0972,0602,097+2.44%7,006,200-+4.83%--
01/152,0332,0532,0272,047+1.49%3,576,300-+2.38%--
01/142,0272,0402,0072,017+0.5%2,932,200-+0.93%--
01/132,0472,0602,0032,007-1.79%3,024,000-+0.43%--
01/121,9932,0471,9802,043+1.16%4,825,800-+2.12%--
01/081,9802,0271,9702,020+2.89%5,236,800-+1%--
01/071,9531,9701,9401,963+0.17%3,426,600--1.83%--
01/061,9571,9731,9371,9600%4,545,600--2.1%--
01/051,9871,9931,9331,960-0.68%3,045,900--2.05%--
01/041,9501,9771,9501,973+0.85%1,331,100--1.33%--
2009
12/301,9972,0001,9571,957-1.51%2,233,800--2.17%--
12/291,9671,9931,9571,987+1.02%2,708,100--0.62%--
12/281,9671,9871,9671,967+0.51%2,627,700--1.52%--
12/251,9701,9901,9571,957-0.51%2,355,900--1.97%--
12/241,9671,9771,9531,967-0.34%2,785,200--1.52%--
12/221,9832,0031,9731,973-0.84%3,684,600--1.14%--
12/212,0332,0371,9831,990-2.13%3,047,700--0.2%--
12/182,0502,0502,0172,033+0.16%2,890,500-+2.18%--
12/172,0602,0632,0302,0300%4,227,600-+2.32%--
12/161,9772,0331,9732,030+3.92%5,560,800-+2.63%--
12/152,0102,0101,9401,953-2.5%5,375,100--0.95%--
12/142,0472,0471,9832,003-1.15%3,029,100-+1.74%--
12/112,0032,0271,9902,027+1.16%4,944,300-+3.14%--
12/102,0702,0702,0002,003-1.96%3,875,100-+2.05%--
12/092,0702,0932,0402,043-0.81%3,911,100-+4.25%--
12/082,0402,0832,0372,060+1.81%3,846,900-+5.42%--
12/072,0402,0502,0202,0230%2,850,000-+3.81%--
12/042,0402,0701,9972,023-2.41%5,450,100-+3.97%--
12/032,0272,0772,0202,073+2.64%3,945,900-+6.6%--
12/021,9802,0301,9732,020+0.33%3,251,400-+3.91%--
12/012,0002,0171,9772,013-0.98%4,170,900-+3.46%--
11/301,9532,0371,9502,033+5.72%6,303,300-+4.43%--
11/271,9231,9531,9131,923-0.52%2,725,500--1.22%--
11/261,9771,9871,9301,933-2.03%3,302,100--1.01%--
11/251,9431,9831,9401,973+2.25%3,567,000-+0.83%--
11/241,9131,9401,8971,930-0.17%3,369,600--1.53%--
11/201,9131,9431,9071,933-0.34%2,868,600--1.51%--
11/192,0002,0031,9371,940-3.16%3,834,300--1.27%--
11/181,9532,0071,9472,003+3.26%8,487,600-+1.69%--
11/171,8931,9401,8831,940+1.93%4,545,300--1.42%--
11/161,8901,9101,8801,903+0.18%2,552,100--3.43%--
11/131,8971,9171,8771,900+0.53%5,169,600--3.8%--
11/121,9071,9171,8801,890+0.53%2,752,200--4.5%--
11/111,8871,9001,8731,8800%1,798,500--5.39%--
11/101,9031,9131,8801,880+0.36%3,064,500--5.76%--
11/091,9031,9031,8631,873-1.58%3,665,100--6.52%--
11/061,9771,9771,8931,903-3.06%4,576,200--5.54%--
11/051,9631,9731,9431,963+1.55%5,990,100--3.05%--
11/041,9001,9471,8831,933+1.75%5,061,900--4.71%--
11/021,8531,9131,8501,900-1.89%6,465,000--6.68%--