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
03/31706718706707-1.53%6,200104億8804万-0.7%19.331.47
03/30709718706718+1.27%7,500-+0.98%--
03/29724724704709-4.83%28,300--0.14%--
03/267477517307450%61,400-+5.08%--
03/25748752744745-0.53%18,200-+5.52%--
03/24756758748749-0.93%12,500-+6.54%--
03/23750760750756+1.2%7,500-+8%--
03/19734750734747+1.77%10,300-+7.17%--
03/18733736733734+0.82%7,700-+5.76%--
03/17729729726728+0.14%6,400-+5.35%--
03/16729730724727+0.69%6,300-+5.67%--
03/15717729715722+1.55%9,300-+5.25%--
03/12708711706711+0.71%10,600-+3.95%--
03/11705706700706+1%3,200-+3.37%--
03/10700702699699-0.14%3,200-+2.49%--
03/09698701698700+0.29%5,400-+2.94%--
03/08698698695698+0.43%4,400-+2.8%--
03/05690695687695+1.46%4,900-+2.66%--
03/04690690685685-0.15%3,700-+1.33%--
03/03688690684686-0.29%5,800-+1.63%--
03/02690690687688-0.15%4,100-+1.93%--
03/01682695682689-0.14%3,100-+2.07%--
02/26690690678690+0.44%3,500-+2.22%--
02/25690690675687-0.29%8,600-+1.78%--
02/24688689678689+1.32%5,000-+2.07%--
02/23687690669680-1.02%5,000-+0.74%--
02/22687690678687+2.08%7,400-+1.63%--
02/19669685669673+0.75%3,300--0.44%--
02/18685689668668-2.62%10,500--1.18%--
02/17681686681686+1.63%2,700-+1.33%--
02/16670679670675+0.15%1,700--0.3%--
02/15675676671674+1.35%3,100--0.44%--
02/12670670665665-0.15%4,200--1.92%--
02/10664673662666+0.3%2,300--1.91%--
02/09666679661664-0.6%4,300--2.35%--
02/08671678668668-0.45%2,800--1.91%--
02/05679680671671-2.61%3,300--1.61%--
02/04667690667689+2.84%4,900-+1.03%--
02/03678678661670+0.3%4,200--1.76%--
02/02652670652668+1.83%7,200--2.05%--
02/01665665651656-0.46%7,100--3.81%--
01/29661680655659-0.3%7,300--3.37%--
01/28685685655661-2.07%19,000--3.08%--
01/27680687675675-0.59%6,600--0.88%--
01/26689689679679-1.31%8,600--0.15%--
01/25690690688688-0.29%8,100-+1.33%--
01/22694694686690-0.43%7,400-+1.92%--
01/21687693686693+0.87%6,100-+2.82%--
01/20685688685687-0.15%3,400-+2.23%--
01/196896896866880%4,600-+2.53%--
01/18689690686688-0.15%4,100-+2.84%--
01/15690690688689+0.58%6,100-+3.3%--
01/14684689684685+0.15%3,100-+3.01%--
01/13692692681684-1.01%4,700-+3.17%--
01/12680695680691+1.62%3,600-+4.54%--
01/08686693679680-1.31%7,200-+3.19%--
01/07691695685689-0.29%4,800-+4.71%--
01/066986986906910%3,700-+5.5%--
01/05699699691691+0.14%3,500-+5.98%--
01/04689697672690+0.15%5,700-+6.32%--
2009
12/30697700689689+0.29%9,900-+6.66%--
12/29671700671687+1.78%4,800-+6.68%--
12/28699700675675-0.59%9,400-+5.3%--
12/25666718666679+2.26%37,300-+6.26%--
12/24661665657664+1.68%12,800-+4.4%--
12/22654658651653+0.15%7,200-+3%--
12/21650656650652+0.31%5,100-+3%--
12/18647650646650+0.46%4,700-+2.85%--
12/17646648643647+0.62%3,600-+2.54%--
12/16640645638643+0.78%8,700-+2.06%--
12/156386426306380%3,500-+1.43%--
12/14640642634638-0.93%6,200-+1.43%--
12/11645645638644+0.94%10,500-+2.55%--
12/10644645638638-0.78%4,800-+1.59%--
12/09645645643643+0.47%3,600-+2.55%--
12/086416446406400%4,800-+2.07%--
12/07639641635640+0.31%4,300-+2.07%--
12/04633640631638+0.47%4,900-+1.92%--
12/03643643634635-1.09%15,400-+1.44%--
12/02644644634642-0.31%3,700-+2.56%--
12/01626648620644+3.04%9,500-+2.71%--
11/30617625617625+1.46%5,700--0.32%--
11/27617620616616-0.65%4,900--1.75%--
11/266186206176200%6,700--1.43%--
11/256196206166200%11,500--1.59%--
11/24620620617620+0.16%10,200--1.74%--
11/206146206146190%6,800--2.06%--
11/196236246136190%5,000--2.21%--
11/18617622616619+0.32%3,800--2.21%--
11/17618618612617-0.48%6,100--2.68%--
11/16617620616620+0.16%1,400--2.21%--
11/13620623618619-0.48%3,400--2.37%--
11/12625625622622-1.11%2,800--1.89%--
11/11634635629629-0.16%1,800--0.79%--
11/10629633623630+0.64%4,400--0.63%--
11/09630630615626+0.32%3,500--1.11%--
11/06625629621624-0.16%4,200--1.42%--
11/05630634625625-0.79%4,400--1.42%--
11/04628630621630+0.32%4,300--0.63%--
11/02621628621628-1.26%6,300--0.95%--