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
03/311,7901,8051,7791,794+0.62%476,5003862億3369万+1.13%50.440.95
03/301,7571,7871,7551,783+1.25%380,400-+0.62%--
03/291,7591,7711,7531,761-2%284,200--0.51%--
03/261,7881,7971,7841,797+0.96%329,100-+1.7%--
03/251,7861,7981,7751,780-0.22%330,400-+0.91%--
03/241,7951,7951,7781,784-0.67%334,500-+1.19%--
03/231,7991,8011,7941,796-0.17%285,400-+2.05%--
03/191,7891,7991,7831,799+0.62%334,400-+2.45%--
03/181,7751,7911,7751,788+0.45%293,700-+2%--
03/171,7851,7851,7751,780+0.34%285,800-+1.77%--
03/161,7741,7851,7711,774+0.06%183,100-+1.6%--
03/151,7701,7741,7651,773+0.62%156,000-+1.66%--
03/121,7551,7681,7521,762+0.06%342,400-+1.15%--
03/111,7571,7631,7531,761+0.28%167,000-+1.09%--
03/101,7651,7671,7511,756-0.45%324,900-+0.92%--
03/091,7721,7741,7601,764-0.45%238,100-+1.5%--
03/081,7721,7741,7611,772+0.11%245,900-+2.07%--
03/051,7701,7841,7651,770-0.17%297,400-+2.08%--
03/041,7771,7851,7661,773-0.23%318,900-+2.37%--
03/031,7741,7771,7661,777+0.17%225,000-+2.72%--
03/021,7601,7751,7591,774+0.68%215,700-+2.6%--
03/011,7611,7731,7591,762+0.17%201,200-+1.91%--
02/261,7651,7781,7491,7590%404,700-+1.68%--
02/251,7471,7681,7431,759+0.69%402,900-+1.68%--
02/241,7391,7471,7321,747+0.4%539,500-+0.92%--
02/231,7401,7481,7341,740+0.35%292,100-+0.46%--
02/221,7201,7491,7171,734+1.7%333,700-+0.06%--
02/191,7201,7201,7051,705-0.76%256,200--1.67%--
02/181,7181,7251,7111,718-1.26%320,000--1.04%--
02/171,7401,7491,7301,740+1.58%421,100-+0.12%--
02/161,7041,7151,7041,713+0.18%146,400--1.44%--
02/151,7161,7181,7001,710+0.06%221,800--1.67%--
02/121,7081,7151,7021,709+0.29%438,300--1.78%--
02/101,7041,7101,6981,704+0.06%260,100--2.07%--
02/091,7061,7171,6991,703-1.22%329,300--2.13%--
02/081,7121,7281,7101,724+0.35%192,200--0.86%--
02/051,7401,7471,7161,718-1.72%276,500--1.15%--
02/041,7431,7491,7241,748+0.98%248,000-+0.63%--
02/031,7201,7411,7141,731+1.76%277,700--0.23%--
02/021,7001,7061,6861,701-0.29%362,800--1.9%--
02/011,7071,7211,6861,706-0.87%502,700--1.61%--
01/291,7401,7401,7141,721-0.29%338,900--0.75%--
01/281,7341,7411,7221,726-0.4%279,700--0.4%--
01/271,7401,7641,7301,733-0.57%404,700-0%--
01/261,7691,7731,7421,743-1.41%257,700-+0.69%--
01/251,7701,7891,7661,768-0.56%298,400-+2.26%--
01/221,7761,7861,7631,778-0.06%434,900-+3.07%--
01/211,7751,7821,7631,779+0.11%373,900-+3.37%--
01/201,7791,7871,7751,777+0.17%251,500-+3.49%--
01/191,7681,7781,7651,774+0.4%159,300-+3.56%--
01/181,7601,7871,7591,767+0.28%240,400-+3.39%--
01/151,7601,7721,7551,762+0.23%431,000-+3.34%--
01/141,7601,7701,7521,758+0.06%259,800-+3.29%--
01/131,7531,7771,7521,757+0.29%389,500-+3.41%--
01/121,7501,7651,7401,752+1.04%444,400-+3.18%--
01/081,7301,7471,7181,734+0.76%464,800-+2.24%--
01/071,7121,7301,7101,721+0.53%322,500-+1.53%--
01/061,7101,7251,7051,712+0.65%401,900-+1%--
01/051,6961,7071,6931,701+0.83%356,000-+0.41%--
01/041,6901,7001,6851,687-0.12%282,800--0.35%--
2009
12/301,7121,7121,6891,689-1.17%338,800--0.24%--
12/291,7071,7121,6961,709+0.47%335,800-+0.95%--
12/281,6951,7101,6951,7010%319,600-+0.53%--
12/251,7001,7041,6921,701-0.06%289,000-+0.59%--
12/241,7101,7171,7021,702-0.47%276,100-+0.65%--
12/221,7011,7151,7011,710+1.18%340,700-+1.18%--
12/211,7141,7171,6901,690-1.11%302,400-0%--
12/181,6971,7211,6951,709+0.59%336,500-+1.18%--
12/171,7121,7131,6931,6990%416,100-+0.65%--
12/161,6751,7051,6741,699+2.04%706,000-+0.71%--
12/151,6711,6881,6641,665-0.12%639,500--1.25%--
12/141,6791,6791,6611,667-0.71%602,600--1.19%--
12/111,6811,6851,6681,679+0.18%819,500--0.59%--
12/101,6821,6931,6711,676+0.06%617,000--0.95%--
12/091,6721,6901,6651,675+0.12%640,300--1.24%--
12/081,6751,6951,6701,673-0.06%843,300--1.53%--
12/071,6851,6931,6711,674-0.95%1,068,100--1.65%--
12/041,7011,7151,6851,690-2.14%1,112,300--0.82%--
12/031,7061,7281,7041,727+1.59%415,600-+1.29%--
12/021,7001,7131,6881,700-1.33%550,300--0.23%--
12/011,7271,7321,7101,723-0.06%614,800-+1%--
11/301,6811,7241,6751,724+2.56%692,800-+1.06%--
11/271,6741,6931,6711,681+0.36%440,400--1.58%--
11/261,6921,7001,6741,675-1%288,200--2.1%--
11/251,6701,6941,6671,692+1.14%419,600--1.34%--
11/241,6701,6961,6691,673-1.59%610,500--2.56%--
11/201,6861,7001,6831,700+1.13%448,800--1.22%--
11/191,6821,6891,6661,681-0.24%332,700--2.44%--
11/181,6911,6911,6631,685-0.35%472,800--2.43%--
11/171,6901,6921,6621,691+0.06%381,500--2.2%--
11/161,6811,6951,6761,690+0.3%315,100--2.42%--
11/131,6801,6981,6791,685+0.3%224,500--2.94%--
11/121,6801,6841,6611,680+0.18%303,500--3.5%--
11/111,6801,7001,6701,677+0.06%259,900--4.01%--
11/101,6911,7011,6731,676-0.71%305,200--4.45%--
11/091,7091,7141,6871,688-1.8%406,900--4.15%--
11/061,7421,7421,7081,719-1.32%374,600--2.77%--
11/051,7501,7591,7331,742-1.41%339,400--1.8%--
11/041,7631,7671,7351,767+0.11%362,400--0.67%--
11/021,7351,7681,7291,765+1.38%417,300--1.07%--