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
20224/1, 株式分割 1→3
201710/1, 株式併合 10→1
2010
03/312,1602,2572,1472,237+3.55%11,354,7008094億1798万+9.32%63.621.23
03/302,1632,1632,1432,160+1.25%2,814,300-+6.09%--
03/292,1172,1532,1132,133+0.95%3,224,700-+5.25%--
03/262,1072,1132,1032,113+0.32%1,624,800-+4.72%--
03/252,1272,1372,0972,107-0.32%2,891,400-+4.81%--
03/242,0832,1302,0832,113+2.26%5,637,000-+5.46%--
03/232,0902,1002,0602,067-0.48%1,784,100-+3.7%--
03/192,0802,0902,0702,077+0.65%2,094,600-+4.72%--
03/182,0802,1032,0632,063-1.28%2,854,800-+4.58%--
03/172,0832,0932,0572,090+0.48%2,260,800-+6.42%--
03/162,0872,1002,0802,080-0.95%1,967,100-+6.5%--
03/152,0972,1102,0832,100+2.11%4,905,900-+8.14%--
03/122,0632,0732,0432,0570%3,793,800-+6.56%--
03/112,0532,0872,0372,057+1.31%5,069,400-+6.95%--
03/102,0372,0572,0272,030-1.3%2,764,500-+5.89%--
03/092,0432,0672,0202,057+0.16%3,181,800-+7.57%--
03/082,0572,0672,0332,053+1.82%4,333,800-+7.84%--
03/052,0002,0201,9832,017+3.95%5,252,400-+6.31%--
03/041,9932,0131,9401,940-0.68%10,242,300-+2.48%--
03/031,9501,9601,9301,953-0.34%2,764,500-+3.35%--
03/021,9201,9671,9171,960+2.62%4,657,500-+3.76%--
03/011,9231,9371,9001,9100%1,948,200-+1.06%--
02/261,9171,9231,8871,910-0.35%2,452,500-+0.79%--
02/251,9501,9531,9001,917-1.2%3,232,200-+0.88%--
02/241,9571,9631,9331,940-2.35%3,823,500-+1.94%--
02/231,9532,0001,9431,987+1.53%5,335,500-+4.18%--
02/221,9501,9601,9331,957+3.71%4,379,100-+2.5%--
02/191,9331,9431,8871,887-1.91%3,506,100--1.32%--
02/181,9471,9571,9171,923-1.2%3,086,100-+0.17%--
02/171,9201,9531,9101,947+5.04%7,236,000-+1.39%--
02/161,8171,8671,8101,853+2.39%3,460,500--3.47%--
02/151,8171,8301,7901,810-0.73%2,654,400--5.78%--
02/121,8471,8501,8101,823-1.62%4,020,300--5.18%--
02/101,8401,8831,8371,853+2.77%5,700,300--3.57%--
02/091,7931,8171,7731,803+0.19%5,388,600--5.88%--
02/081,7901,8301,7701,8000%4,273,800--5.71%--
02/051,8001,8171,7931,800-4.42%4,918,200--5.36%--
02/041,9131,9201,8571,883-1.4%4,142,400--0.67%--
02/031,9431,9601,8901,910-0.17%5,897,100-+1.27%--
02/021,8771,9271,8731,913+3.8%6,753,600-+2.1%--
02/011,9001,9071,8331,843-2.3%4,544,700--1.06%--
01/291,8631,9631,8401,887-1.05%7,472,700-+1.82%--
01/281,8931,9301,8771,907+1.6%4,041,000-+3.51%--
01/271,9131,9401,8671,877-2.26%8,084,100-+2.55%--
01/262,0002,0131,9171,920-4%5,898,300-+5.67%--
01/251,9932,0031,9432,000-1.32%5,119,800-+10.93%--
01/221,9672,0271,9672,027+0.16%5,907,900-+13.6%--
01/211,9802,0331,9672,023+1.17%4,751,100-+14.64%--
01/202,0572,0701,9902,000-2.12%5,679,600-+14.42%--
01/192,0672,1072,0302,043+0.99%8,335,200-+17.98%--
01/182,0372,0572,0172,023-1.3%5,243,100-+17.98%--
01/152,0672,0772,0332,050-1.28%7,250,700-+20.52%--
01/141,9932,0801,9902,077+7.23%15,087,900-+23.1%--
01/131,9231,9601,9071,937+0.17%6,623,400-+15.9%--
01/121,9001,9571,8931,933+2.47%6,694,500-+16.47%--
01/081,8631,8931,8301,887+1.98%7,311,900-+14.62%--
01/071,8201,8701,8171,850+3.16%12,011,400-+13.15%--
01/061,7331,8001,7271,793+5.28%10,286,400-+10.36%--
01/051,6701,7231,6671,703+3.86%6,447,600-+5.34%--
01/041,6431,6531,6371,640+0.61%1,179,600-+1.55%--
2009
12/301,6471,6631,6231,630-0.61%1,904,700-+0.87%--
12/291,6331,6431,6131,640-0.4%2,519,100-+1.36%--
12/281,6131,6571,6031,647+2.92%3,792,000-+1.58%--
12/251,6171,6231,5931,600-1.64%1,658,700--1.54%--
12/241,6271,6301,6101,627+1.04%1,853,100--0.33%--
12/221,6201,6201,6001,610+0.21%2,973,900--1.77%--
12/211,5801,6271,5801,607+0.63%4,132,800--2.33%--
12/181,5901,6101,5831,597+1.48%5,721,300--3.29%--
12/171,5631,5931,5601,573+0.64%3,400,500--5.11%--
12/161,5401,5731,5231,563+2.4%5,447,700--6.22%--
12/151,5301,5401,5171,527-1.51%3,289,200--8.86%--
12/141,5831,5871,5471,550-2.92%3,553,800--8.01%--
12/111,5871,6001,5671,597+0.42%4,832,400--5.86%--
12/101,6171,6301,5801,590-2.45%3,557,700--6.74%--
12/091,6331,6401,6171,630-1.81%3,059,700--4.9%--
12/081,6671,6871,6401,660-3.3%4,266,600--3.54%--
12/071,7131,7401,6971,717+2.79%4,541,400--0.6%--
12/041,6731,7031,6631,670+0.8%5,729,400--3.36%--
12/031,6271,6631,6101,657+4.19%4,201,200--4.4%--
12/021,5901,6271,5731,590-1.04%4,116,300--8.67%--
12/011,5771,6231,5331,607-0.21%5,595,900--8.3%--
11/301,5871,6301,5801,610+2.11%2,991,300--8.73%--
11/271,6101,6301,5631,577-5.02%4,393,500--11.17%--
11/261,6231,6631,6231,660+0.2%4,274,700--7.21%--
11/251,6671,6731,6301,657-1.78%4,115,700--7.86%--
11/241,7171,7171,6801,687-2.5%3,696,900--6.66%--
11/201,7101,7501,7071,730-0.95%2,922,300--4.79%--
11/191,7901,7931,7271,747-1.13%3,241,200--4.24%--
11/181,8171,8201,7331,767-1.49%3,794,100--3.36%--
11/171,8001,8431,7871,793+1.51%5,322,600--2.11%--
11/161,7831,8101,7571,767+0.76%3,082,500--3.78%--
11/131,7531,7671,7201,753-1.13%3,820,200--4.76%--
11/121,8001,8231,7571,773-1.48%4,341,000--3.73%--
11/111,7631,8101,7471,800+2.27%5,215,800--2.17%--
11/101,7901,8001,7571,760-1.31%3,303,000--4.14%--
11/091,8001,8331,7771,783-1.65%3,877,200--2.82%--
11/061,8471,8501,7971,813-1.27%3,755,400--1.13%--
11/051,8171,8531,8101,837+1.29%4,631,400-+0.2%--
11/041,7971,8201,7801,813+0.55%2,763,900--0.86%--
11/021,7601,8231,7431,803+0.56%3,244,800--1.24%--