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
201310/1, 株式分割 1→100
2010
03/311,4231,4311,4191,424+0.21%8,039,3006兆2356億+1.86%12.61.35
03/301,4121,4281,4101,421+1.86%11,025,200-+1.72%--
03/291,3871,4001,3861,395-2.17%6,794,500--0.07%--
03/261,4131,4271,4101,426+1.28%6,171,400-+2.22%--
03/251,4141,4141,4041,408+0.36%4,718,600-+1%--
03/241,4101,4131,4011,403-0.57%5,702,600-+0.65%--
03/231,4261,4271,4111,411-0.77%5,394,700-+1.29%--
03/191,4151,4221,4081,422+0.64%5,330,700-+2.16%--
03/181,4091,4151,4031,413+0.57%6,108,300-+1.58%--
03/171,4121,4131,4011,405+0.43%5,604,600-+1.08%--
03/161,4001,4111,3961,399-0.07%5,601,800-+0.79%--
03/151,3981,4051,3931,400+0.5%3,548,000-+0.86%--
03/121,3811,3951,3781,393+0.65%6,429,500-+0.36%--
03/111,3801,3851,3801,384+0.29%4,330,500--0.43%--
03/101,3871,3891,3801,380-0.58%4,578,200--0.79%--
03/091,3951,3951,3841,388-0.43%3,654,400--0.29%--
03/081,3941,3941,3841,394+1.01%4,557,300-+0.14%--
03/051,3781,3891,3761,380+0.36%5,358,500--0.72%--
03/041,3841,3911,3751,375-1.15%7,185,400--1.01%--
03/031,3971,4021,3881,391-0.36%3,797,100-+0.14%--
03/021,3851,3961,3801,396+1.09%4,803,300-+0.5%--
03/011,3711,3821,3711,381+0.51%5,755,300--0.5%--
02/261,3651,3791,3641,374-0.94%8,543,100--1.01%--
02/251,3831,3921,3801,387-0.64%4,488,400--0.07%--
02/241,3951,3981,3861,396-0.36%4,483,300-+0.65%--
02/231,4141,4141,3951,401+0.14%3,883,700-+1.16%--
02/221,3961,4111,3921,399+1.52%5,671,400-+1.08%--
02/191,4031,4031,3781,378-1.57%4,665,100--0.43%--
02/181,3901,4011,3821,400-0.21%5,058,600-+1.16%--
02/171,4091,4101,3971,403+1.23%5,566,100-+1.52%--
02/161,3801,3961,3761,386+0.8%3,686,500-+0.51%--
02/151,3911,3921,3741,375-1.43%4,873,500--0.15%--
02/121,3811,4031,3801,395+1.16%6,485,200-+1.45%--
02/101,3781,3831,3741,379+0.15%5,463,300-+0.51%--
02/091,3821,3961,3771,377-0.79%7,454,700-+0.58%--
02/081,4001,4081,3871,388-1%6,258,800-+1.61%--
02/051,4111,4301,4021,402-2.37%13,008,300-+2.94%--
02/041,4051,4371,4041,436+1.41%11,295,000-+5.74%--
02/031,3921,4171,3901,416+1.36%10,202,400-+4.66%--
02/021,3861,3981,3821,397+0.79%7,579,200-+3.64%--
02/011,3601,3911,3521,386+2.44%8,479,200-+3.13%--
01/291,3681,3681,3531,353-0.88%5,186,700-+0.89%--
01/281,3781,3781,3611,365-0.36%5,417,700-+2.02%--
01/271,3701,3831,3671,370-0.36%8,436,900-+2.54%--
01/261,3811,3901,3741,375-0.72%9,410,300-+3.07%--
01/251,3801,3921,3711,385+0.51%9,203,700-+4.06%--
01/221,3621,3851,3581,378+0.51%11,617,500-+3.77%--
01/211,3501,3761,3501,371+0.96%8,906,900-+3.47%--
01/201,3631,3671,3491,358-0.29%5,779,800-+2.72%--
01/191,3801,3811,3541,362-1.09%6,480,300-+3.18%--
01/181,3821,3951,3731,377-1.5%6,268,900-+4.48%--
01/151,3611,3981,3541,398+2.12%11,432,600-+6.15%--
01/141,3671,3701,3521,369+1.03%6,334,300-+4.27%--
01/131,3391,3641,3361,355+1.88%12,178,400-+3.28%--
01/121,3211,3311,3201,330+0.08%6,247,800-+1.37%--
01/081,3331,3391,3261,329+0.53%8,654,800-+1.3%--
01/071,3251,3301,3181,322-0.08%9,025,500-+0.84%--
01/061,3041,3281,3001,323+1.85%13,746,200-+0.99%--
01/051,3011,3031,2961,299+0.15%7,103,000--0.76%--
01/041,3001,3061,2971,297+0.08%3,530,700--0.92%--
2009
12/301,3061,3071,2961,296-0.69%4,784,100--0.99%--
12/291,3041,3061,2981,305+0.15%4,081,300--0.38%--
12/281,3051,3101,3011,303+0.08%3,767,700--0.46%--
12/251,3001,3051,2961,302+0.23%3,562,100--0.53%--
12/241,2971,3021,2951,299+0.23%5,063,900--0.76%--
12/221,3031,3031,2961,296-0.08%3,348,200--1.07%--
12/211,3051,3071,2971,297-0.54%2,596,800--0.99%--
12/181,3101,3141,3021,304-0.53%6,206,000--0.46%--
12/171,3131,3191,3061,311-0.15%3,725,200-+0.15%--
12/161,3071,3181,3041,313+0.69%3,648,700-+0.31%--
12/151,2971,3141,2961,304+0.31%4,033,900--0.31%--
12/141,3191,3191,2941,300-0.46%5,566,800--0.61%--
12/111,3111,3111,3001,306+0.15%5,681,500--0.08%--
12/101,3121,3171,3001,304-1.21%6,167,300--0.23%--
12/091,3131,3241,3111,320-0.98%6,262,100-+0.99%--
12/081,3281,3401,3241,333+0.98%5,394,200-+1.99%--
12/071,3451,3461,3171,320-1.2%6,007,500-+1.07%--
12/041,3301,3421,3151,336-0.52%6,986,300-+2.3%--
12/031,3261,3431,3231,343+0.9%6,522,700-+2.83%--
12/021,3111,3331,3061,331+1.84%7,330,200-+2.07%--
12/011,3061,3111,2921,307-0.23%5,963,000-+0.23%--
11/301,2931,3101,2881,310+1.55%7,298,500-+0.46%--
11/271,2971,3041,2901,290-0.85%7,055,600--1.15%--
11/261,3061,3071,2961,301-0.38%5,883,300--0.46%--
11/251,3011,3071,2951,306+0.46%4,232,300--0.23%--
11/241,2911,3021,2871,300+0.08%4,908,700--0.76%--
11/201,2921,3011,2881,299+0.15%5,653,100--0.92%--
11/191,3051,3101,2901,297-0.77%6,394,100--1.22%--
11/181,3021,3071,2961,3070%6,048,600--0.61%--
11/171,3131,3151,2931,307+0.23%7,358,800--0.76%--
11/161,3021,3051,2971,304+0.23%4,860,900--1.14%--
11/131,2851,3031,2841,301+1.32%5,072,000--1.51%--
11/121,3001,3001,2831,284-1.23%7,465,700--3.02%--
11/111,2931,3081,2821,300+1.4%13,115,100--2.11%--
11/101,3081,3101,2821,282-1.99%11,427,200--3.83%--
11/091,2881,3211,2751,308+1.63%13,059,500--2.24%--
11/061,3061,3071,2861,287-1.08%7,908,700--4.17%--
11/051,3051,3071,2991,301-0.61%5,533,300--3.56%--
11/041,3051,3121,3001,309+0.46%6,451,100--3.25%--
11/021,3021,3051,2991,303-1.21%6,544,100--3.98%--