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
03/311,9161,9241,9111,917+0.05%138,000639億4920万+1.16%12.371.48
03/301,9011,9171,8981,916+1.27%147,000-+1.11%--
03/291,9001,9001,8871,892-2.82%158,800--0.11%--
03/261,9461,9491,9361,947+0.15%180,500-+2.8%--
03/251,9431,9451,9401,944+0.21%95,200-+2.69%--
03/241,9461,9511,9361,940-0.31%102,100-+2.54%--
03/231,9611,9621,9451,946+0.52%158,500-+2.91%--
03/191,9181,9381,9161,936+1.26%127,200-+2.43%--
03/181,8991,9141,8971,912+0.95%128,600-+1.22%--
03/171,8961,8991,8911,894+0.11%118,600-+0.26%--
03/161,8851,8981,8841,892+0.48%129,200-+0.11%--
03/151,8861,8861,8761,883+0.59%75,800--0.48%--
03/121,8751,8781,8661,872+0.05%126,300--1.16%--
03/111,8851,8871,8641,871-0.05%209,500--1.32%--
03/101,8901,8901,8721,872-0.16%116,100--1.37%--
03/091,8671,8801,8671,875+0.54%98,300--1.26%--
03/081,8711,8741,8631,8650%135,300--1.89%--
03/051,8651,8771,8581,865+0.11%158,400--1.95%--
03/041,8811,8851,8631,863-1.01%119,500--2.15%--
03/031,8801,8861,8771,882+0.16%69,300--1.26%--
03/021,8821,8901,8771,879-0.37%81,400--1.52%--
03/011,8821,8931,8801,886+0.59%81,100--1.26%--
02/261,8761,8821,8751,875-0.37%89,600--2.04%--
02/251,8831,8991,8751,882+0.43%145,600--1.77%--
02/241,8951,8961,8671,874-1.52%172,300--2.24%--
02/231,9001,9061,8991,903+0.21%123,500--0.78%--
02/221,8981,9101,8981,899-0.05%131,800--0.99%--
02/191,9101,9161,9001,900-0.94%143,200--0.94%--
02/181,9121,9201,9061,918+0.31%89,700--0.1%--
02/171,9191,9211,9081,912+0.1%93,700--0.47%--
02/161,9211,9231,9061,910-0.57%98,500--0.68%--
02/151,9171,9271,9091,921+0.05%87,800--0.16%--
02/121,9281,9291,9161,920+0.37%104,700--0.26%--
02/101,9181,9241,9071,913-0.26%84,600--0.67%--
02/091,9211,9271,9141,918-1.13%88,200--0.47%--
02/081,9301,9541,9201,940+0.73%152,800-+0.62%--
02/051,9261,9391,9051,926-0.41%197,400--0.1%--
02/041,9211,9351,9171,934+0.78%101,300-+0.26%--
02/031,9201,9231,9101,919+0.63%57,200--0.57%--
02/021,9011,9141,9001,907-0.26%95,300--1.29%--
02/011,9071,9261,8921,912+0.47%120,100--1.19%--
01/291,9071,9171,9031,903-0.26%74,600--1.81%--
01/281,9221,9271,9081,908-0.68%112,700--1.75%--
01/271,9251,9501,9201,921-0.1%61,700--1.18%--
01/261,9441,9471,9231,923-0.36%77,300--1.08%--
01/251,9421,9691,9271,930-2.62%175,300--0.67%--
01/221,9211,9871,9151,982+3.18%517,700-+2.16%--
01/211,9151,9361,9051,921+0.31%208,300--0.72%--
01/201,9061,9401,9041,915+1%226,500--0.88%--
01/191,8941,9031,8901,896+0.05%140,600--1.71%--
01/181,9151,9161,8941,895-1.04%180,000--1.66%--
01/151,9331,9351,9091,915-1.29%197,800--0.57%--
01/141,9591,9591,9361,940-0.46%101,900-+0.78%--
01/131,9601,9681,9471,949-0.61%94,000-+1.35%--
01/121,9511,9881,9451,961+1.03%115,100-+2.03%--
01/081,9351,9471,9341,941-0.15%87,300-+1.2%--
01/071,9401,9491,9281,944+0.41%97,400-+1.41%--
01/061,9441,9471,9301,936-0.41%79,400-+1.15%--
01/051,9491,9491,9371,944+0.47%76,400-+1.73%--
01/041,9501,9501,9281,9350%51,000-+1.42%--
2009
12/301,9571,9601,9251,935-1.12%70,600-+1.63%--
12/291,9651,9671,9451,957-0.76%74,500-+3%--
12/281,9711,9901,9621,972+0.1%65,400-+4.01%--
12/251,9491,9781,9431,970-0.4%58,300-+4.12%--
12/241,9901,9931,9751,978-0.5%79,300-+4.71%--
12/222,0002,0101,9851,988-0.55%99,700-+5.41%--
12/212,0002,0051,9871,999+1.89%146,400-+6.16%--
12/181,9251,9631,9201,962+2.35%140,200-+4.25%--
12/171,9021,9201,9001,917+1.86%118,100-+1.91%--
12/161,8701,8971,8681,882+1.35%77,900--0.11%--
12/151,8541,8661,8461,857+0.16%46,300--1.64%--
12/141,8711,8721,8411,854+0.22%94,700--2.06%--
12/111,8481,8521,8331,850+0.38%140,400--2.58%--
12/101,8521,8631,8321,843-0.54%76,900--3.31%--
12/091,8631,8681,8501,853-0.96%72,800--3.19%--
12/081,8851,9071,8701,871-0.69%127,000--2.6%--
12/071,9101,9111,8841,884-0.48%87,900--2.23%--
12/041,9301,9301,8881,893-1.25%85,500--2.07%--
12/031,8941,9171,8751,917+2.13%95,500--1.13%--
12/021,8801,8851,8621,877-1.26%146,800--3.5%--
12/011,8861,9181,8761,901+0.8%89,800--2.56%--
11/301,8901,8901,8551,886+2.17%93,900--3.58%--
11/271,8601,8681,8371,846-0.91%110,000--5.96%--
11/261,8511,8721,8501,863+0.65%82,200--5.53%--
11/251,8121,8701,8121,851+1.65%138,500--6.56%--
11/241,8501,8511,8111,821-2.31%253,100--8.49%--
11/201,8661,8811,8501,864-0.11%164,600--6.85%--
11/191,8801,8961,8561,866-1.53%146,900--7.12%--
11/181,9241,9241,8791,895-1.04%114,900--6.1%--
11/171,9331,9351,8821,915-0.26%153,000--5.48%--
11/161,9371,9381,9011,920-1.79%132,500--5.51%--
11/131,9431,9641,9301,955+0.62%88,300--4.12%--
11/121,9831,9951,9371,943-2.17%131,600--4.94%--
11/112,0052,0151,9821,986-0.7%135,000--3.07%--
11/101,9902,0151,9862,000+0.96%145,000--2.53%--
11/092,0102,0151,9641,981-1.2%236,100--3.65%--
11/062,0102,0252,0052,005-0.74%139,200--2.67%--
11/052,0352,0402,0052,020-0.74%78,400--2.08%--
11/042,0152,0402,0002,035+0.49%107,700--1.55%--
11/022,0252,0352,0002,025-0.25%92,800--2.17%--