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
03/31332335325325-1.52%68,400125億9014万+4.17%4.140.61
03/30325330323330+3.13%55,000-+6.11%--
03/29328328317320-1.54%29,600-+3.23%--
03/26318325311325+2.2%81,700-+4.84%--
03/25320325318318-1.85%78,400-+2.91%--
03/24324325318324-0.31%48,700-+4.85%--
03/23332333324325-3.85%87,600-+5.18%--
03/19327338320338+3.68%167,800-+9.74%--
03/18329330324326+1.56%129,500-+6.19%--
03/17316323315321+1.9%116,200-+4.56%--
03/16311315307315+2.27%111,400-+2.61%--
03/15305308303308+2.33%67,400-+0.33%--
03/12308308301301-0.99%85,700--1.95%--
03/11301306301304+1%77,500--1.62%--
03/10295303293301+2.03%119,800--2.9%--
03/09298299293295-0.67%93,900--5.14%--
03/083003002972970%66,100--4.81%--
03/05298298295297+0.68%94,900--5.41%--
03/04305305295295-3.28%132,600--6.35%--
03/03306307300305-0.65%57,500--3.79%--
03/02309309305307+0.33%56,700--3.76%--
03/01304306303306+0.99%29,300--4.38%--
02/26304309303303-0.33%58,600--5.9%--
02/25310310303304-0.33%36,200--5.88%--
02/24308308304305-2.24%39,400--5.86%--
02/23310312306312+0.65%50,400--4%--
02/22305310301310+1.64%72,700--5.2%--
02/19311312304305-0.33%50,300--7.01%--
02/18319319305306-3.47%98,600--6.99%--
02/17319320312317+0.63%41,500--3.94%--
02/16305315305315+2.27%56,400--4.55%--
02/15315315303308-2.53%37,800--6.67%--
02/12321321312316-0.94%62,200--3.95%--
02/10320320315319+1.27%48,700--2.74%--
02/09312320312315-0.32%51,100--3.67%--
02/08318322316316-3.07%121,900--3.07%--
02/05332333325326-4.12%154,200-+0.31%--
02/04329341328340+2.1%70,900-+5.26%--
02/03335344331333+1.22%71,700-+3.74%--
02/02332333323329+1.23%63,000-+3.13%--
02/01331331320325-1.81%102,600-+2.52%--
01/29342344329331-2.36%101,700-+4.75%--
01/28334343334339+0.89%118,800-+8.31%--
01/27341344335336-2.61%107,200-+8.04%--
01/26353354345345-0.86%115,900-+11.65%--
01/25342357342348-0.57%179,800-+13.36%--
01/22324357324350+5.42%330,500-+15.13%--
01/21318333315332+1.84%190,900-+10.3%--
01/20329331323326-2.1%119,600-+9.03%--
01/19348349331333-2.92%83,700-+12.12%--
01/18338346335343-0.87%79,400-+16.67%--
01/15333349332346+5.17%230,100-+18.49%--
01/14326330319329+0.92%117,200-+13.45%--
01/133213293203260%162,700-+13.19%--
01/12314327301326+6.54%252,600-+13.59%--
01/08299309296306+3.73%151,000-+7.37%--
01/072983002952950%131,300-+3.87%--
01/06296297293295+0.68%44,300-+4.24%--
01/05292294290293+1.74%88,400-+3.9%--
01/04280289280288+2.13%54,000-+2.13%--
2009
12/30285287275282-1.4%94,300-+0.36%--
12/29285287284286-0.35%31,600-+1.78%--
12/282922932872870%88,000-+2.5%--
12/25285287280287+2.5%76,300-+2.87%--
12/242842852792800%38,800-+0.36%--
12/22282285278280+0.72%69,300-+0.36%--
12/21290290278278-3.81%118,500--0.71%--
12/18280290277289+0.7%109,400-+2.85%--
12/17284289283287+1.41%109,400-+1.41%--
12/16282285277283+1.8%135,700--0.7%--
12/15276281272278+0.72%81,500--3.14%--
12/142722762682760%75,500--4.17%--
12/11272277265276+2.99%117,900--5.15%--
12/10278278268268-3.6%96,800--8.84%--
12/09280283274278-1.07%109,600--6.08%--
12/08295296281281-5.07%197,400--5.7%--
12/07290297290296+3.86%96,000--1.66%--
12/04290300285285-2.06%164,300--5.63%--
12/03289294286291+2.46%158,500--4.59%--
12/02291291281284-0.7%146,700--7.49%--
12/01271287270286+5.93%125,300--7.74%--
11/30275276268270+0.37%86,300--13.74%--
11/27269273265269-2.54%90,500--14.87%--
11/26268278265276+3.37%153,400--13.48%--
11/25276276264267-2.91%191,400--16.82%--
11/242712792702750%116,700--15.12%--
11/20254279251275+4.17%284,400--15.64%--
11/19282282255264-6.05%272,100--19.76%--
11/18280293263281-0.35%408,200--15.36%--
11/17298299277282-3.75%223,200--15.82%--
11/16312318292293-7.28%176,700--12.8%--
11/13322325311316-4.82%121,000--6.51%--
11/12345345328332-2.92%112,800--2.06%--
11/11349358338342+3.01%336,400-+1.18%--
11/10315333310332+6.75%139,000--1.48%--
11/09349349298311-9.86%184,800--7.44%--
11/06347351342345+1.47%102,100-+2.68%--
11/05338341335340+1.49%52,500-+1.49%--
11/04338338332335+0.3%36,100-+0.3%--
11/02330336328334-0.3%49,900-+0.3%--