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
03/312,3352,3482,3162,337-0.04%2,211,0001兆7831億-0.51%16.431.09
03/302,3002,3412,2932,338+2.1%1,985,500--0.51%--
03/292,2852,2992,2782,290-2.26%1,651,200--2.55%--
03/262,3262,3432,3212,343+0.9%1,481,800--0.3%--
03/252,3232,3332,3162,3220%2,032,300--1.11%--
03/242,3402,3482,3122,322-0.64%2,297,400--1.11%--
03/232,3412,3682,3312,337-1.43%2,102,600--0.43%--
03/192,3502,3712,3402,371+0.64%1,156,200-+1.07%--
03/182,3512,3592,3412,356+0.08%907,600-+0.55%--
03/172,3512,3622,3432,354+0.17%1,379,400-+0.64%--
03/162,3392,3692,3322,350+0.47%815,600-+0.6%--
03/152,3332,3502,3322,339+0.26%794,400-+0.26%--
03/122,3272,3402,3222,333-0.51%2,227,800-+0.09%--
03/112,3542,3622,3352,3450%1,030,300-+0.64%--
03/102,3332,3572,3332,345+0.09%1,044,900-+0.73%--
03/092,3682,3732,3362,343-1.06%1,683,300-+0.73%--
03/082,3852,3892,3542,368-0.71%1,624,500-+1.89%--
03/052,3982,4182,3752,385-0.08%1,454,200-+2.76%--
03/042,3972,4002,3792,387-0.13%1,794,100-+3.07%--
03/032,3602,3902,3592,390+0.63%1,116,800-+3.37%--
03/022,3672,3792,3542,375+0.81%1,122,800-+2.86%--
03/012,3452,3652,3302,356+0.04%1,626,400-+2.12%--
02/262,3502,3902,3422,355+0.04%1,705,300-+2.12%--
02/252,3372,3692,3272,354+0.77%1,745,900-+2.08%--
02/242,3102,3382,3102,336-0.76%1,536,600-+1.3%--
02/232,3512,3692,3412,354+0.56%1,418,900-+2.08%--
02/222,3102,3682,3052,341+2.5%1,775,600-+1.61%--
02/192,3112,3112,2822,284-0.74%1,635,600--0.83%--
02/182,2922,3082,2822,301-0.65%1,245,800--0.13%--
02/172,3262,3342,3062,316+0.52%1,017,400-+0.52%--
02/162,2902,3112,2822,304+0.17%750,900-+0.04%--
02/152,3032,3202,2782,300+0.26%1,207,700--0.04%--
02/122,3002,3052,2812,294+0.97%1,023,500--0.26%--
02/102,2562,2792,2502,272+0.22%962,800--1.17%--
02/092,2602,2972,2592,267-0.61%1,242,100--1.39%--
02/082,2792,2922,2582,2810%1,018,900--0.74%--
02/052,2942,3202,2732,281-1.81%1,469,300--0.65%--
02/042,2952,3342,2942,323+1.22%1,273,900-+1.22%--
02/032,2832,3292,2782,295+0.53%1,049,400-+0.17%--
02/022,2562,2902,2502,283-0.26%1,214,500--0.26%--
02/012,2942,3052,2572,289-0.17%1,504,400-+0.04%--
01/292,2722,2942,2702,293+0.97%1,842,800-+0.35%--
01/282,2952,2962,2602,271-1%1,674,900--0.53%--
01/272,3032,3372,2912,294-0.35%1,792,700-+0.48%--
01/262,3312,3392,3022,302-1.2%1,550,000-+0.92%--
01/252,3302,3742,3242,330+0.17%1,741,300-+2.19%--
01/222,3462,3642,3062,326-1.65%2,409,800-+2.15%--
01/212,3522,3722,3412,365+0.6%2,331,200-+4.05%--
01/202,3472,3622,3402,351+1.03%2,093,300-+3.61%--
01/192,3172,3322,3032,327+0.43%1,218,500-+2.74%--
01/182,3102,3292,3102,317+0.3%1,427,600-+2.43%--
01/152,3082,3102,2982,310+0.09%1,288,400-+2.26%--
01/142,2962,3082,2912,308+0.57%1,006,400-+2.3%--
01/132,2872,3172,2862,295+0.39%1,334,500-+1.91%--
01/122,2772,2902,2762,286+0.48%1,003,400-+1.6%--
01/082,2722,2822,2562,275+0.09%1,695,100-+1.34%--
01/072,2702,2822,2562,273+0.13%1,336,900-+1.38%--
01/062,2682,2802,2512,270+0.49%1,659,200-+1.34%--
01/052,2742,2802,2432,259+0.4%1,265,200-+1.07%--
01/042,2502,2602,2432,250+1.35%947,400-+0.9%--
2009
12/302,2602,2652,2202,220-1.55%833,200--0.27%--
12/292,2402,2602,2302,255+0.67%897,000-+1.49%--
12/282,2502,2652,2402,2400%685,000-+1.08%--
12/252,2352,2502,2302,240-0.22%435,100-+1.36%--
12/242,2402,2502,2152,245+0.45%812,200-+1.81%--
12/222,2502,2502,2352,2350%821,100-+1.64%--
12/212,2602,2652,2352,235-1.11%888,100-+1.96%--
12/182,2652,2702,2402,2600%1,439,400-+3.48%--
12/172,2852,2902,2502,260-0.88%1,584,700-+3.91%--
12/162,2552,3102,2552,280+1.33%2,064,400-+5.31%--
12/152,2352,2652,2352,250+0.9%1,407,000-+4.41%--
12/142,2502,2552,2052,230-0.89%1,663,900-+3.91%--
12/112,2552,2602,2302,250-0.22%2,142,100-+5.19%--
12/102,2652,2752,2452,255+0.67%1,765,100-+5.77%--
12/092,2502,2702,2402,240-0.44%1,823,500-+5.31%--
12/082,2402,2602,2352,250+0.9%1,817,500-+6.03%--
12/072,2302,2452,2252,230+0.22%1,189,800-+5.59%--
12/042,2352,2452,2202,225-0.22%1,806,800-+5.75%--
12/032,1802,2302,1752,230+2.53%2,578,600-+6.39%--
12/022,1752,1902,1402,175-0.91%2,894,500-+4.17%--
12/012,2002,2002,1802,195-0.68%1,950,900-+5.38%--
11/302,1902,2102,1552,210+2.55%2,594,900-+6.4%--
11/272,1402,1652,1302,155+0.94%1,847,300-+4.01%--
11/262,1552,1652,1302,135-0.7%1,266,600-+3.14%--
11/252,1352,1602,1202,150+1.65%1,623,200-+4.02%--
11/242,1052,1402,1002,115+0.71%2,956,900-+2.47%--
11/202,1002,1102,0852,1000%1,382,600-+1.89%--
11/192,1102,1102,0702,100-0.47%1,864,300-+1.94%--
11/182,0952,1102,0852,110+0.72%1,795,200-+2.48%--
11/172,0652,1052,0652,095+1.45%1,854,500-+1.85%--
11/162,0402,0752,0402,065+1.23%1,418,100-+0.44%--
11/132,0252,0402,0152,040+0.99%1,845,200--0.87%--
11/122,0302,0352,0102,020-0.25%1,619,300--1.99%--
11/112,0402,0602,0202,0250%2,260,700--1.98%--
11/102,0252,0502,0152,0250%1,870,900--2.32%--
11/092,0702,0752,0202,025-1.94%1,746,700--2.64%--
11/062,0752,0752,0452,065-0.48%1,825,100--1.01%--
11/052,1002,1052,0752,075-2.12%839,600--0.72%--
11/042,0952,1202,0752,120+0.71%1,941,200-+1.24%--
11/022,0502,1102,0402,105+4.21%3,229,100-+0.38%--