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
03/311,9351,9651,9251,9400%93,2002195億7424万+2.37%48.821.68
03/301,9301,9451,9201,940+0.52%68,400-+2.54%--
03/291,9351,9451,9151,930-1.78%70,200-+2.17%--
03/261,9701,9751,9601,965+0.77%114,600-+4.19%--
03/251,9451,9601,9401,950+0.52%58,400-+3.67%--
03/241,9351,9451,9301,940+0.52%58,000-+3.3%--
03/231,9351,9351,9301,9300%34,400-+2.99%--
03/191,9201,9301,9051,930+1.58%56,800-+3.21%--
03/181,9101,9151,9001,900-0.52%29,200-+1.77%--
03/171,9001,9101,9001,910+1.06%32,600-+2.47%--
03/161,8851,9001,8851,890+0.27%20,800-+1.5%--
03/151,8801,8951,8801,8850%23,200-+1.34%--
03/121,8851,8851,8701,885+0.8%47,800-+1.4%--
03/111,8701,8801,8651,8700%43,200-+0.59%--
03/101,8801,8851,8701,870-0.27%23,400-+0.59%--
03/091,8851,8901,8751,875-0.53%20,800-+0.86%--
03/081,9001,9001,8851,8850%45,800-+1.51%--
03/051,8651,8851,8551,885+1.89%65,200-+1.62%--
03/041,8701,8701,8501,850-1.33%38,000--0.22%--
03/031,8551,8801,8551,875+1.08%58,800-+1.13%--
03/021,8601,8651,8501,855-0.8%61,400-+0.05%--
03/011,8601,8701,8501,870+1.08%43,400-+0.81%--
02/261,8451,8601,8451,8500%67,000--0.32%--
02/251,8501,8551,8401,8500%72,200--0.48%--
02/241,8501,8651,8501,850-0.8%24,400--0.59%--
02/231,8701,8751,8551,865-0.27%31,000-+0.11%--
02/221,8451,8951,8401,870+1.91%95,200-+0.27%--
02/191,8601,8601,8351,835-1.34%38,800--1.77%--
02/181,8751,8751,8501,860-0.8%44,600--0.59%--
02/171,8451,8801,8401,875+2.18%74,400-+0.05%--
02/161,8301,8501,8301,8350%54,000--2.13%--
02/151,8501,8551,8351,835-0.27%37,200--2.34%--
02/121,8401,8451,8351,840+0.27%45,400--2.23%--
02/101,8451,8501,8351,835-0.54%37,800--2.6%--
02/091,8601,8651,8401,845-0.81%59,600--2.07%--
02/081,8601,8801,8401,8600%53,000--1.33%--
02/051,8751,8801,8601,860-1.06%68,600--1.22%--
02/041,8751,8951,8701,880+0.27%34,600--0.21%--
02/031,8601,8951,8501,875+1.35%67,200--0.48%--
02/021,8451,8501,8351,850+0.54%47,200--1.8%--
02/011,8401,8401,8251,840+0.55%58,400--2.44%--
01/291,8551,8601,8301,830-1.61%85,600--3.12%--
01/281,8651,8651,8501,860+0.27%54,600--1.64%--
01/271,8851,8901,8551,855-0.54%62,800--2.06%--
01/261,9001,9001,8651,865-1.58%53,800--1.64%--
01/251,8851,9051,8801,895+0.26%54,200--0.21%--
01/221,9051,9101,8751,890-1.56%90,000--0.47%--
01/211,9051,9301,9051,920+0.79%49,400-+1%--
01/201,9051,9201,9001,9050%37,600-+0.16%--
01/191,9051,9101,8951,905-0.52%45,600-+0.16%--
01/181,9351,9401,9151,915-0.78%49,600-+0.74%--
01/151,9051,9351,9051,930+0.78%47,200-+1.47%--
01/141,9151,9301,9101,915-0.52%43,000-+0.74%--
01/131,9151,9401,9151,925+0.26%51,000-+1.26%--
01/121,9201,9401,9151,920-0.78%55,400-+1%--
01/081,8951,9351,8901,935+2.38%75,200-+1.84%--
01/071,8801,9001,8701,8900%38,400--0.42%--
01/061,8751,8951,8551,890+1.89%71,800--0.37%--
01/051,8701,8801,8501,8550%48,200--2.06%--
01/041,8301,8551,8301,855+2.2%36,400--1.96%--
2009
12/301,8801,8801,8151,815-3.2%148,600--4.02%--
12/291,8951,8951,8751,875-0.79%67,400--0.85%--
12/281,8851,9051,8851,890+0.27%33,400-+0.05%--
12/251,9001,9001,8851,885-0.79%26,200--0.05%--
12/241,9051,9101,8901,900-0.26%49,400-+0.85%--
12/221,8901,9151,8901,905+0.79%45,800-+1.22%--
12/211,9051,9101,8901,890-1.31%34,200-+0.59%--
12/181,9051,9151,8901,915+0.26%39,800-+2.08%--
12/171,9451,9501,9101,910-1.8%44,200-+1.98%--
12/161,9101,9901,9101,945+2.1%103,800-+4.01%--
12/151,9201,9201,8951,905-1.55%38,400-+2.09%--
12/141,9251,9351,8801,935+0.26%75,000-+3.81%--
12/111,9151,9401,9051,930+1.31%85,200-+3.71%--
12/101,9151,9251,9001,905+0.26%47,200-+2.47%--
12/091,9201,9301,9001,900-1.04%55,800-+2.21%--
12/081,9251,9451,9151,920-0.26%62,600-+3.34%--
12/071,9251,9451,9251,925+0.79%55,200-+3.66%--
12/041,9351,9451,9001,910-1.04%51,600-+2.96%--
12/031,8951,9401,8951,930+1.85%90,400-+4.1%--
12/021,8901,9051,8801,895+0.53%87,400-+2.38%--
12/011,8701,8951,8451,885+1.07%92,200-+1.78%--
11/301,8251,8751,8101,865+3.04%112,600-+0.7%--
11/271,8051,8151,8051,810+0.28%36,200--2.27%--
11/261,8101,8201,8001,805-0.55%26,600--2.75%--
11/251,8101,8201,8051,815-0.27%32,800--2.42%--
11/241,8351,8351,8101,820-0.82%60,200--2.31%--
11/201,8201,8501,8151,835+1.1%81,400--1.66%--
11/191,8401,8401,8001,815-0.82%57,000--2.89%--
11/181,8501,8551,8251,830-0.81%72,400--2.3%--
11/171,8201,8501,8201,845+1.1%45,000--1.65%--
11/161,8301,8401,8151,825-0.27%63,600--2.87%--
11/131,8301,8351,8201,830+0.27%30,600--2.76%--
11/121,8601,8601,8201,825-0.82%78,000--3.29%--
11/111,8501,8551,8401,840-0.27%38,200--2.75%--
11/101,8601,8651,8351,845-0.54%83,800--2.79%--
11/091,8651,8651,8501,855-0.27%64,000--2.57%--
11/061,8901,8901,8601,860-0.8%35,200--2.57%--
11/051,8851,8901,8651,875-1.57%46,000--2.09%--
11/041,8801,9051,8651,905+1.06%45,200--0.83%--
11/021,8701,9001,8651,885-1.05%37,000--2.13%--