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
03/312,1292,1502,1232,142+0.99%2,940,8002兆270億+0.99%15.941.14
03/302,0972,1252,0892,121+1.19%2,180,100-+0.09%--
03/292,1042,1082,0852,096-1.78%1,686,000--1.04%--
03/262,1252,1342,1192,134+0.8%1,965,100-+0.85%--
03/252,1302,1392,1162,117-0.09%2,564,100-+0.19%--
03/242,1282,1332,1152,119-0.38%2,235,500-+0.33%--
03/232,1212,1332,1212,127-0.14%1,434,900-+0.76%--
03/192,1212,1312,1172,130+0.28%1,581,500-+1%--
03/182,1212,1262,1162,124+0.19%1,245,500-+0.76%--
03/172,1352,1372,1202,120-0.14%1,710,900-+0.66%--
03/162,1232,1392,1202,123+0.05%949,900-+0.9%--
03/152,1202,1272,1142,122+0.43%960,700-+0.9%--
03/122,1102,1202,1062,113-0.24%2,097,500-+0.52%--
03/112,1182,1232,1102,118+0.14%1,118,200-+0.76%--
03/102,1112,1222,1062,115+0.14%1,324,300-+0.71%--
03/092,1242,1272,1072,112-0.52%1,181,300-+0.67%--
03/082,1332,1352,1072,123-0.47%2,167,400-+1.29%--
03/052,1402,1572,1232,133+0.09%1,795,700-+1.91%--
03/042,1302,1452,1232,131-0.33%1,358,700-+1.91%--
03/032,1202,1382,1152,138+0.14%1,372,100-+2.35%--
03/022,1162,1352,1152,135+0.66%1,481,100-+2.3%--
03/012,1202,1402,1142,121+0.81%1,725,100-+1.63%--
02/262,1062,1282,0922,104-0.05%1,724,400-+0.81%--
02/252,0912,1212,0902,105+0.72%1,886,900-+0.81%--
02/242,0802,1002,0722,090-0.81%1,711,200-+0.05%--
02/232,1042,1192,0982,107+0.81%1,930,200-+0.77%--
02/222,0602,1052,0562,090+2%2,505,900--0.05%--
02/192,0662,0682,0462,049-1.01%2,359,800--2.1%--
02/182,0702,0832,0602,070-0.86%2,132,500--1.24%--
02/172,1002,1112,0792,088+0.14%2,115,400--0.52%--
02/162,0842,0972,0782,085+0.14%1,341,500--0.76%--
02/152,0832,1032,0672,082-0.43%1,055,400--1%--
02/122,0892,1052,0842,091+0.53%1,492,000--0.62%--
02/102,0692,0872,0502,080+0.24%1,871,700--1.23%--
02/092,0792,1082,0702,075-1.24%1,686,000--1.57%--
02/082,1062,1122,0912,101+0.53%1,229,700--0.38%--
02/052,1102,1232,0822,090-0.71%1,886,400--0.9%--
02/042,0902,1142,0852,105+1.45%1,438,600--0.28%--
02/032,0622,0952,0612,075+0.68%1,298,100--1.75%--
02/022,0502,0622,0252,061-0.43%1,819,300--2.51%--
02/012,0502,0802,0232,070+0.53%2,203,200--2.22%--
01/292,0652,0742,0552,059-0.63%1,891,400--2.83%--
01/282,0902,1002,0662,072-0.77%2,316,000--2.31%--
01/272,0852,1242,0852,088-0.1%1,860,800--1.69%--
01/262,1102,1242,0902,090-1.18%1,848,700--1.65%--
01/252,1092,1362,1092,115-0.28%1,670,000--0.61%--
01/222,1262,1352,1012,121-0.7%2,191,100--0.28%--
01/212,1322,1432,1232,136+0.19%1,738,300-+0.47%--
01/202,1342,1342,1262,132-0.09%1,353,900-+0.33%--
01/192,1252,1342,1202,134+0.42%1,028,600-+0.42%--
01/182,1292,1352,1142,125-0.14%1,442,200-+0.05%--
01/152,1252,1402,1212,128-0.51%1,959,200-+0.14%--
01/142,1252,1392,1192,139+0.42%1,365,500-+0.71%--
01/132,1372,1552,1232,130-0.33%1,843,000-+0.28%--
01/122,1312,1472,1312,137+0.28%1,283,500-+0.52%--
01/082,1162,1392,1152,131+0.47%1,723,900-+0.19%--
01/072,1202,1302,1082,121-0.52%2,074,900--0.28%--
01/062,1242,1502,1162,132+0.42%1,571,400-+0.14%--
01/052,1402,1522,1112,123+0.19%1,800,200--0.14%--
01/042,1102,1352,1102,119+0.9%683,200--0.19%--
2009
12/302,1352,1452,1002,100-1.87%1,178,200--1.04%--
12/292,1352,1402,1202,140+0.47%743,100-+0.94%--
12/282,1202,1352,1152,130+0.47%530,900-+0.71%--
12/252,1352,1452,1152,120-0.47%728,400-+0.38%--
12/242,1102,1352,1102,130+0.24%1,241,500-+1.04%--
12/222,1152,1352,1152,125+0.71%1,005,900-+1%--
12/212,1402,1402,1102,110-1.17%929,800-+0.48%--
12/182,1452,1552,1102,135+0.23%1,990,400-+1.91%--
12/172,1502,1502,1202,130-0.7%1,141,000-+1.96%--
12/162,1202,1702,1202,145+1.9%1,558,000-+2.98%--
12/152,1102,1452,1002,105+0.72%2,273,500-+1.45%--
12/142,1052,1102,0702,090-1.42%1,450,300-+1.01%--
12/112,1202,1252,1002,120-0.24%2,253,700-+2.71%--
12/102,1202,1402,1102,125+0.24%1,615,800-+3.21%--
12/092,1252,1452,1052,120-0.7%2,050,100-+3.21%--
12/082,1302,1602,1252,135+0.95%1,600,000-+4.2%--
12/072,1302,1452,1052,115-1.17%2,339,200-+3.57%--
12/042,1602,1652,1202,140-1.38%2,780,200-+5.11%--
12/032,1602,1752,1552,170+0.46%2,435,400-+7%--
12/022,1502,1702,1402,160+0.7%2,911,100-+6.93%--
12/012,1402,1552,1352,145-0.23%2,396,600-+6.56%--
11/302,0952,1502,0852,150+3.86%3,956,500-+7.18%--
11/272,0552,0852,0502,070+0.73%2,033,000-+3.5%--
11/262,0802,0952,0502,055-1.2%1,463,700-+2.8%--
11/252,0702,0852,0552,080+1.46%2,204,700-+4.16%--
11/242,0352,0602,0302,050+0.99%2,173,300-+2.81%--
11/202,0202,0352,0052,030-0.25%2,031,300-+1.91%--
11/192,0352,0452,0152,035+0.25%1,882,000-+2.21%--
11/182,0202,0352,0002,030-0.25%2,018,600-+2.01%--
11/172,0252,0352,0102,035+0.99%1,851,000-+2.31%--
11/161,9952,0201,9862,015+0.75%2,026,300-+1.31%--
11/131,9852,0051,9842,000+0.81%2,094,600-+0.5%--
11/121,9951,9961,9631,984+0.46%2,345,700--0.4%--
11/111,9621,9921,9531,975+1.65%2,704,900--1.1%--
11/101,9541,9711,9431,943-0.51%2,438,400--3.04%--
11/091,9761,9781,9521,953-0.91%2,332,300--2.93%--
11/061,9841,9841,9651,971-0.61%2,247,400--2.43%--
11/051,9971,9971,9701,983-1.1%2,185,800--2.22%--
11/042,0052,0051,9772,005+0.4%2,329,400--1.43%--
11/021,9652,0101,9651,997+2.04%2,690,900--2.11%--