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
2010
03/312,4702,5002,4662,492+1.26%4,861,6003兆3713億+1.59%25.21.37
03/302,4302,4652,4202,461+1.74%3,083,400-+0.33%--
03/292,4312,4392,4052,419-1.75%2,465,100--1.39%--
03/262,4492,4622,4352,462+1.11%3,675,500-+0.37%--
03/252,4622,4762,4312,435-0.53%3,440,600--0.73%--
03/242,4582,4682,4372,448-0.61%2,416,200--0.29%--
03/232,4522,4732,4502,463-0.2%2,458,000-+0.33%--
03/192,4592,4682,4452,468+0.53%2,529,900-+0.57%--
03/182,4482,4552,4362,455+0.24%2,233,700-+0.04%--
03/172,4592,4592,4382,449+0.37%2,479,800--0.16%--
03/162,4422,4582,4362,440-0.04%1,420,600--0.41%--
03/152,4392,4542,4302,441+0.66%2,254,100--0.37%--
03/122,4212,4322,4202,425-0.21%3,669,100--1.02%--
03/112,4382,4382,4192,430+0.41%2,112,200--0.9%--
03/102,4432,4522,4202,420-0.86%3,134,100--1.31%--
03/092,4472,4582,4412,441-0.57%2,053,100--0.45%--
03/082,4672,4692,4422,455-0.49%3,290,800-+0.16%--
03/052,4832,4952,4612,467-0.6%2,898,700-+0.69%--
03/042,4902,4952,4702,482-0.28%2,221,400-+1.39%--
03/032,4652,4892,4622,489+0.97%2,757,100-+1.72%--
03/022,4562,4682,4492,465+0.37%1,853,000-+0.86%--
03/012,4412,4692,4412,456+0.7%2,046,000-+0.49%--
02/262,4512,4852,4352,439-0.85%3,212,300--0.29%--
02/252,4402,4762,4362,4600%2,585,000-+0.49%--
02/242,4512,4662,4352,460-1.05%2,851,700-+0.45%--
02/232,4652,4912,4622,486+0.28%1,995,100-+1.47%--
02/222,4502,5002,4442,479+2.48%3,557,700-+1.22%--
02/192,4382,4452,4132,419-1.47%2,903,400--1.18%--
02/182,4672,4792,4402,455-1.09%1,968,800-+0.16%--
02/172,4752,4932,4702,482+1.06%1,808,800-+1.31%--
02/162,4452,4602,4372,456+0.74%1,366,600-+0.29%--
02/152,4402,4612,4262,438-0.45%1,461,300--0.41%--
02/122,4502,4542,4402,449+0.78%2,714,800-+0.04%--
02/102,4012,4382,3972,430+1.38%2,555,700--0.61%--
02/092,4112,4152,3922,397-1.6%3,013,900--1.88%--
02/082,4502,4502,4302,436+0.21%2,286,200--0.2%--
02/052,4502,4702,4312,431-1.82%3,218,700--0.25%--
02/042,4332,4832,4322,476+1.81%3,293,800-+1.68%--
02/032,4102,4472,4102,432+0.66%2,363,400-+0.04%--
02/022,4062,4162,3922,416+0.33%2,406,100--0.49%--
02/012,4452,4532,4042,408-1.11%3,309,600--0.78%--
01/292,4572,4642,4312,4350%3,072,800-+0.41%--
01/282,4452,4502,4272,435-0.33%2,097,300-+0.58%--
01/272,4222,4722,4212,443+0.87%2,675,800-+1.08%--
01/262,4412,4572,4222,422-1.78%2,591,500-+0.37%--
01/252,4892,5042,4632,466-0.88%2,227,300-+2.28%--
01/222,4972,5002,4532,488-0.32%3,422,700-+3.49%--
01/212,4912,4982,4762,496+0.24%2,884,600-+4.13%--
01/202,4902,4962,4842,490+0.69%2,915,600-+4.14%--
01/192,4512,4732,4402,473+0.32%1,801,700-+3.69%--
01/182,4702,4942,4602,465-0.2%2,472,300-+3.57%--
01/152,4902,4902,4552,470-0.56%2,528,200-+4%--
01/142,4702,4852,4612,484+1.8%3,462,200-+4.9%--
01/132,4502,4682,4372,440-0.2%2,662,300-+3.35%--
01/122,4302,4552,4302,445+0.2%2,720,000-+3.73%--
01/082,4302,4452,4142,440+0.66%3,332,700-+3.79%--
01/072,3962,4252,3902,424+1.42%2,893,100-+3.32%--
01/062,3742,3972,3712,390+0.63%2,713,500-+2.01%--
01/052,3802,3852,3602,375+0.85%2,103,600-+1.58%--
01/042,3362,3752,3352,355+0.86%1,127,800-+0.9%--
2009
12/302,3852,3852,3352,335-1.89%1,918,300-+0.17%--
12/292,3702,3852,3602,380+0.63%1,571,100-+2.28%--
12/282,3702,3852,3652,365-0.21%1,206,200-+1.9%--
12/252,3802,3802,3652,370-0.42%1,103,100-+2.42%--
12/242,3502,3852,3502,380+1.28%2,237,400-+3.12%--
12/222,3652,3652,3452,350+0.64%3,312,800-+2.09%--
12/212,3452,3502,3302,335-0.85%2,403,900-+1.7%--
12/182,3502,3602,3302,355+0.86%2,529,600-+2.93%--
12/172,3502,3602,3252,335-1.27%2,231,900-+2.46%--
12/162,3302,3702,3302,365+2.6%3,199,500-+4.14%--
12/152,3052,3402,3002,305-0.22%1,891,300-+1.99%--
12/142,3352,3402,2852,310-1.7%2,571,800-+2.53%--
12/112,3502,3502,3252,350+0.64%3,389,200-+4.54%--
12/102,3402,3652,3302,335-0.21%2,151,000-+4.1%--
12/092,3452,3652,3352,3400%4,110,400-+4.46%--
12/082,3252,3502,3202,340+1.52%3,994,600-+4.65%--
12/072,2952,3202,2952,305-0.22%2,424,200-+3.32%--
12/042,3302,3302,3002,310-0.65%3,039,800-+3.68%--
12/032,3052,3302,3052,325+0.65%3,304,000-+4.54%--
12/022,3002,3302,2852,310-0.22%3,485,600-+4.1%--
12/012,3202,3302,3002,315-0.64%4,205,500-+4.47%--
11/302,2952,3302,2752,330+1.97%5,162,500-+5.29%--
11/272,2602,2952,2552,285+0.88%4,126,600-+3.39%--
11/262,2752,2902,2552,265-0.44%2,759,200-+2.54%--
11/252,2652,2852,2452,275+1.34%2,987,200-+2.99%--
11/242,2202,2602,2202,245+1.35%3,863,800-+1.72%--
11/202,2102,2352,1952,215+0.68%3,332,200-+0.41%--
11/192,2152,2252,1902,200-1.12%2,922,500--0.32%--
11/182,2052,2252,1902,225+0.23%3,447,100-+0.72%--
11/172,2002,2252,1952,220+1.14%4,199,800-+0.45%--
11/162,1652,2002,1652,195+2.09%3,319,100--0.77%--
11/132,1302,1552,1252,150+1.18%2,495,400--2.98%--
11/122,1302,1452,1052,125-0.7%3,411,100--4.37%--
11/112,1152,1652,1052,140+2.15%4,969,000--3.99%--
11/102,1152,1202,0852,095-0.95%6,741,600--6.35%--
11/092,1902,1902,1052,115-3.64%6,692,300--5.87%--
11/062,2302,2352,1852,195-1.57%4,563,300--2.7%--
11/052,2452,2502,2252,230-0.89%2,963,900--1.46%--
11/042,2402,2552,2252,250+0.45%2,705,400--0.79%--
11/022,2202,2502,2202,240+0.67%4,452,800--1.45%--