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
202310/1, 株式分割 1→5
201210/1, 株式分割 1→100
2010
03/311,4301,4361,4161,424+0.85%2,477,5001兆5308億+4.25%16.681.4
03/301,3901,4181,3881,412+1.88%2,263,000-+3.67%--
03/291,3741,3881,3741,386-0.14%1,337,000-+1.99%--
03/261,3761,3901,3701,388+0.87%2,315,500-+2.28%--
03/251,3941,4001,3761,376-1.15%2,499,000-+1.55%--
03/241,3801,3921,3741,392+1.46%1,777,000-+2.81%--
03/231,3781,3841,3701,372-0.87%1,887,000-+1.55%--
03/191,3701,3841,3621,384+0.73%1,943,000-+2.59%--
03/181,3841,3941,3721,374-0.87%1,420,500-+2.08%--
03/171,3901,3921,3801,386+0.73%1,504,500-+3.13%--
03/161,3741,3941,3741,376-0.29%1,448,000-+2.61%--
03/151,3761,3881,3741,380+1.02%1,504,000-+3.06%--
03/121,3601,3701,3541,366+0.74%3,766,500-+2.17%--
03/111,3521,3561,3501,356+0.89%1,150,000-+1.5%--
03/101,3381,3481,3341,344+0.3%1,640,500-+0.6%--
03/091,3581,3601,3381,340-1.47%1,521,500-+0.45%--
03/081,3641,3681,3541,360+0.15%1,672,500-+1.95%--
03/051,3361,3581,3341,358+2.11%1,748,000-+1.88%--
03/041,3441,3501,3301,330-1.63%1,764,500--0.15%--
03/031,3401,3521,3361,352+1.05%1,765,000-+1.43%--
03/021,3321,3401,3261,338+0.15%1,347,500-+0.38%--
03/011,3481,3541,3341,336-0.74%2,512,500-+0.15%--
02/261,3261,3521,3261,346+0.9%3,682,500-+0.9%--
02/251,3341,3401,3241,334+0.45%3,353,500--0.07%--
02/241,3281,3341,3181,328-0.9%2,943,000--0.52%--
02/231,3321,3421,3261,340-0.3%1,648,000-+0.22%--
02/221,3301,3561,3281,344+1.82%2,513,500-+0.45%--
02/191,3381,3441,3161,320-1.49%2,845,500--1.42%--
02/181,3581,3581,3381,340-1.03%1,391,500-0%--
02/171,3381,3581,3341,354+2.27%2,354,500-+1.04%--
02/161,3161,3361,3141,324+0.76%1,902,000--1.12%--
02/151,3241,3241,3061,314-0.3%1,082,000--1.79%--
02/121,3121,3241,3021,318+0.46%1,936,000--1.42%--
02/101,3281,3281,3061,312-0.15%2,260,500--1.72%--
02/091,3181,3261,3121,314-1.05%1,788,000--1.43%--
02/081,3201,3281,3121,3280%1,765,500--0.23%--
02/051,3321,3401,3221,328-1.34%2,520,000-+0.08%--
02/041,3441,3521,3321,346+0.45%2,370,000-+1.58%--
02/031,3301,3481,3201,340+1.82%3,635,500-+1.44%--
02/021,3221,3301,3021,316-1.2%2,646,500--0.08%--
02/011,3321,3321,2981,332+0.3%4,392,000-+1.37%--
01/291,3441,3461,3221,328-1.19%3,366,500-+1.37%--
01/281,3621,3621,3401,344-0.74%3,574,500-+2.83%--
01/271,3541,3701,3441,354+0.89%3,506,500-+3.83%--
01/261,3621,3741,3421,342-1.32%3,404,000-+3.23%--
01/251,3501,3641,3361,360+0.89%3,966,500-+4.86%--
01/221,3481,3501,3281,348-0.74%6,484,500-+4.25%--
01/211,3521,3641,3361,358+0.3%18,441,000-+5.43%--
01/201,3781,3961,3461,354-0.73%12,137,500-+5.37%--
01/191,3661,3701,3581,364-0.44%2,422,000-+6.4%--
01/181,3501,3701,3501,370+0.74%2,262,500-+7.11%--
01/151,3441,3761,3421,360+1.19%2,518,500-+6.58%--
01/141,3341,3461,3301,344+0.6%2,453,000-+5.49%--
01/131,3401,3561,3341,336-0.89%2,784,000-+5.11%--
01/121,3301,3661,3281,348+4.01%8,405,500-+6.23%--
01/081,2781,2981,2721,296+1.41%3,305,500-+2.37%--
01/071,2781,2901,2721,278+0.16%2,368,500-+1.11%--
01/061,2641,2901,2501,276+1.43%3,493,500-+1.03%--
01/051,2681,2741,2481,258-0.32%1,880,500--0.16%--
01/041,2621,2641,2501,262+1.45%976,500-+0.32%--
2009
12/301,2681,2701,2441,244-2.05%1,598,500--0.88%--
12/291,2421,2721,2361,270+2.42%2,002,000-+1.44%--
12/281,2341,2521,2341,240+0.32%923,000--0.72%--
12/251,2581,2601,2341,236-0.16%1,290,500--0.8%--
12/241,2501,2501,2261,238-0.64%1,407,000--0.48%--
12/221,2421,2521,2361,246+0.48%1,667,500-+0.4%--
12/211,2681,2741,2401,240-2.05%1,718,000-+0.24%--
12/181,2681,2721,2581,266+0.48%2,040,000-+2.59%--
12/171,2781,2821,2601,260-1.1%1,244,000-+2.52%--
12/161,2501,3021,2501,274+2.08%3,167,500-+4.08%--
12/151,2661,2661,2441,248+0.16%1,646,000-+2.46%--
12/141,2861,2861,2341,246-1.58%3,001,000-+2.64%--
12/111,2861,2901,2441,266-1.09%5,557,500-+4.46%--
12/101,3061,3081,2701,280-1.54%3,129,000-+5.87%--
12/091,2941,3061,2921,300+0.62%2,698,000-+7.71%--
12/081,2941,3021,2801,292-0.15%2,925,500-+7.4%--
12/071,2881,3061,2841,294+0.94%2,872,000-+7.83%--
12/041,2901,2961,2761,282-0.62%2,766,000-+7.19%--
12/031,2641,2901,2541,290+2.54%4,077,000-+8.13%--
12/021,2601,2621,2401,258+0.48%2,913,500-+5.8%--
12/011,2341,2521,2321,252+0.16%2,542,000-+5.39%--
11/301,2141,2501,2121,250+3.48%4,524,000-+5.4%--
11/271,1981,2221,1921,208+1%3,644,000-+1.94%--
11/261,1921,2041,1901,196-0.5%2,185,000-+0.76%--
11/251,1921,2121,1841,202+2.21%3,951,000-+1.18%--
11/241,1681,1781,1561,1760%2,292,000--1.09%--
11/201,1641,1841,1561,1760%2,968,000--1.18%--
11/191,1921,1921,1661,176-0.51%3,018,000--1.34%--
11/181,1761,1921,1721,182+1.55%4,173,500--0.92%--
11/171,1441,1681,1361,164+1.75%4,022,500--2.51%--
11/161,1441,1521,1381,144-1.04%1,910,000--4.35%--
11/131,1481,1601,1421,156+0.87%3,181,500--3.67%--
11/121,1461,1501,1301,146+1.42%2,403,500--4.74%--
11/111,1361,1381,1221,130-0.53%2,898,000--6.38%--
11/101,1521,1521,1301,136-0.87%3,423,500--6.27%--
11/091,1961,1961,1421,146-3.54%4,458,500--5.91%--
11/061,2141,2141,1861,188-1.82%2,745,000--2.94%--
11/051,2181,2261,2041,210-0.49%2,826,500--1.47%--
11/041,2121,2181,1941,216+0.5%2,663,000--1.14%--
11/021,2061,2141,1961,210+0.17%2,289,500--1.87%--