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
201510/1, 株式分割 1→2
2010
03/311,2001,2111,1961,207+0.88%152,400868億6800万+2.16%19.011.32
03/301,1871,1991,1771,196+1.66%249,000-+1.36%--
03/291,1641,1781,1641,177+0.99%168,800--0.3%--
03/261,1531,1681,1451,165+0.56%344,600--1.19%--
03/251,1561,1741,1561,159-1.61%392,400--1.82%--
03/241,1991,1991,1701,178-0.55%183,000--0.38%--
03/231,1601,1961,1601,184+2.29%302,600-+0.17%--
03/191,1451,1601,1411,158+1.09%221,800--1.91%--
03/181,1411,1481,1371,145-0.56%353,800--2.97%--
03/171,1521,1651,1401,152-1.83%458,800--2.33%--
03/161,1781,1841,1661,173-1.55%176,800--0.42%--
03/151,2051,2101,1801,192-0.33%276,400-+1.23%--
03/121,2031,2071,1821,196-0.54%195,200-+1.66%--
03/111,2051,2131,1951,202-0.25%95,200-+2.3%--
03/101,2101,2281,2011,205-1.43%153,400-+2.55%--
03/091,2131,2361,2111,223-0.2%166,400-+4.13%--
03/081,2251,2331,2101,225+2.13%75,600-+4.7%--
03/051,1801,2201,1801,200+1.65%166,200-+2.78%--
03/041,1891,1931,1731,180+0.04%169,000-+1.11%--
03/031,1991,1991,1631,180-0.46%163,600-+1.07%--
03/021,1851,1911,1751,185+0.38%73,800-+1.46%--
03/011,1521,1841,1521,181+2.61%172,200-+0.81%--
02/261,1531,1651,1451,151-0.13%130,800--2%--
02/251,1621,1771,1461,152-2.12%163,600--2.21%--
02/241,1801,1801,1591,177-0.34%104,400--0.42%--
02/231,1901,1901,1641,181+0.04%128,000--0.25%--
02/221,1581,1841,1581,181+1.37%153,200--0.55%--
02/191,1881,2021,1641,165-1.94%125,000--2.14%--
02/181,1961,1971,1771,188-2.06%123,000--0.54%--
02/171,2001,2181,1841,213+3.63%343,600-+1.38%--
02/161,1591,1741,1541,170+2.63%105,000--2.26%--
02/151,1381,1511,1301,140-0.22%116,400--5%--
02/121,1421,1431,1291,143+1.6%105,400--5.11%--
02/101,1181,1421,1181,125-0.13%104,400--6.84%--
02/091,1301,1491,1231,126-2.51%174,200--7.02%--
02/081,1551,1651,1451,155+0.09%183,800--4.94%--
02/051,1401,1611,1101,154-2.78%256,200--5.18%--
02/041,1901,2041,1621,187-1%144,400--2.55%--
02/031,1961,2111,1901,199+2.26%221,600--1.56%--
02/021,1501,1751,1501,173+4.22%166,000--3.66%--
02/011,1331,1331,0851,125-2.81%278,400--7.56%--
01/291,1761,1761,1561,158-2.11%133,800--5.05%--
01/281,1751,1891,1621,183-0.84%102,800--3.31%--
01/271,2101,2251,1881,193-1.53%195,400--2.49%--
01/261,2431,2521,2111,211-3.47%217,400--0.82%--
01/251,2401,2651,2371,255-0.24%155,400-+2.74%--
01/221,2231,2611,2231,258+0.76%170,400-+3.16%--
01/211,2201,2531,2081,248+0.44%201,600-+2.63%--
01/201,2581,2601,2331,243+0.49%85,800-+2.18%--
01/191,2261,2441,2231,237-0.64%129,800-+1.94%--
01/181,2751,2751,2381,245-2.01%114,200-+2.6%--
01/151,2551,2751,2501,270+1.36%132,400-+4.79%--
01/141,2201,2591,2201,253+1.87%95,200-+3.55%--
01/131,2501,2601,2281,230-1.13%209,800-+1.82%--
01/121,2241,2451,2081,244-0.4%263,600-+3.07%--
01/081,2351,2521,2301,249+1.13%239,400-+3.74%--
01/071,2231,2351,2231,235+0.98%193,000-+2.92%--
01/061,2371,2371,2031,223-0.77%265,800-+2.17%--
01/051,2431,2431,2281,233+1.07%143,800-+3.31%--
01/041,2211,2351,2151,220+1.2%82,400-+2.65%--
2009
12/301,1931,2101,1901,205+1.9%113,600-+1.86%--
12/291,1931,1951,1801,183-1.05%82,400-+0.38%--
12/281,1631,1981,1631,195+2.8%131,200-+1.79%--
12/251,1751,1751,1581,163-1.06%109,600--0.56%--
12/241,1831,1881,1651,175-0.63%226,800-+0.69%--
12/221,1981,2031,1651,183-4.44%422,000-+1.5%--
12/211,2001,2401,1981,238+4.21%210,000-+6.41%--
12/181,1731,1901,1651,188+3.04%136,600-+2.46%--
12/171,1901,2101,1531,153-4.16%255,600--0.39%--
12/161,2101,2201,1931,203-0.21%120,400-+3.93%--
12/151,1751,2151,1751,205+0.84%138,200-+4.51%--
12/141,2501,2501,1901,195-2.85%252,200-+4.18%--
12/111,1981,2381,1901,230+4.02%302,400-+7.8%--
12/101,2101,2131,1701,183-3.86%222,000-+4.46%--
12/091,2131,2381,2131,230+1.86%208,400-+9.24%--
12/081,2051,2131,1851,208-2.42%186,400-+7.91%--
12/071,2051,2501,1831,238+3.56%264,600-+11.09%--
12/041,1951,2001,1831,195-1.04%110,600-+8.05%--
12/031,1801,2131,1731,208+3.21%224,600-+9.67%--
12/021,1681,1801,1451,170+1.08%216,600-+6.65%--
12/011,1301,1601,1251,158+0.87%124,800-+5.71%--
11/301,1301,1531,1131,148+1.77%204,800-+5.08%--
11/271,1031,1451,0701,128+2.5%213,400-+3.54%--
11/261,1051,1131,0881,100-0.23%169,000-+1.2%--
11/251,0881,1131,0681,103+3.28%195,000-+1.61%--
11/241,1001,1001,0501,068-1.61%184,400--1.16%--
11/201,0881,0881,0681,0850%164,400-+0.84%--
11/191,0931,0951,0631,085-1.59%259,200-+1.21%--
11/181,1131,1251,0931,103-2.65%263,600-+3.33%--
11/171,1301,1431,1281,1330%133,800-+6.64%--
11/161,1201,1451,1201,133-0.66%124,600-+7.24%--
11/131,1201,1451,1051,140+1.33%205,400-+8.57%--
11/121,1501,1551,1251,125-3.23%282,600-+7.76%--
11/111,1481,1751,1301,163+6.9%567,800-+11.89%--
11/101,0601,0931,0481,088+2.59%275,400-+5.28%--
11/091,0501,0601,0331,060+1.68%181,800-+2.81%--
11/061,0401,0581,0231,043+2.71%177,600-+1.12%--
11/051,0231,0401,0081,015-1.69%416,200--1.55%--
11/041,0451,0481,0231,033-2.36%240,400-+0.05%--
11/021,0401,0631,0401,058-0.94%123,800-+2.57%--