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
03/31405408399401-0.99%324,000314億6446万-2.91%4.11-
03/30401405398405+1.5%416,000--2.17%--
03/29395404395399-2.44%364,000--3.86%--
03/26414416408409-1.21%520,000--1.68%--
03/25412414410414+0.49%416,000--0.72%--
03/24411414409412+0.24%399,000--0.96%--
03/23412414409411+0.24%338,000--1.2%--
03/194114134094100%330,000--1.2%--
03/18415418408410-1.91%784,000--1.2%--
03/17416420410418+0.24%307,000-+0.72%--
03/16419421414417-1.42%400,000-+0.72%--
03/15424426418423-0.47%315,000-+2.67%--
03/12425428418425-0.47%611,000-+3.66%--
03/11432434427427-0.23%567,000-+4.91%--
03/10416431414428+2.88%821,000-+5.42%--
03/09413417408416+0.97%444,000-+3.23%--
03/08413415409412+0.98%298,000-+2.74%--
03/05402408399408+3.29%529,000-+2.26%--
03/04407408394395-3.19%951,000--0.75%--
03/034064094054080%545,000-+2.77%--
03/02417418406408-1.45%832,000-+3.29%--
03/01421421410414-2.36%621,000-+5.34%--
02/26415424412424+2.17%528,000-+8.16%--
02/25422428413415-2.12%895,000-+6.41%--
02/24414428414424+0.95%944,000-+9%--
02/23437437417420-3.45%853,000-+8.25%--
02/22423440423435+3.57%665,000-+12.11%--
02/19424439417420-0.94%1,058,000-+8.53%--
02/18400427400424+5.74%1,245,000-+9.84%--
02/17406410399401+0.25%570,000-+3.89%--
02/16402405396400-0.5%368,000-+3.63%--
02/15407410400402-1.23%483,000-+4.15%--
02/12401410398407+1.75%639,000-+5.44%--
02/10398410390400+1.27%1,248,000-+3.9%--
02/09370403368395+6.76%2,280,000-+2.86%--
02/08365373364370+1.93%334,000--3.39%--
02/05351365351363-0.55%403,000--5.47%--
02/04384386365365-4.95%518,000--5.19%--
02/03380390380384+2.67%396,000--0.52%--
02/02363378363374+3.03%298,000--3.11%--
02/01363364355363-0.82%287,000--5.96%--
01/29365370363366-1.35%374,000--5.18%--
01/28362376362371+2.77%438,000--3.89%--
01/27355366355361+0.28%386,000--6.72%--
01/26368376359360-3.23%580,000--6.74%--
01/25377378372372-3.38%454,000--3.63%--
01/22376388372385+0.26%279,000-0%--
01/21380389378384-0.52%463,000-+0.26%--
01/20396403384386-2.53%423,000-+1.31%--
01/19409410396396-3.41%282,000-+4.76%--
01/18411421406410-0.73%827,000-+9.04%--
01/15404413395413+2.23%501,000-+10.72%--
01/14411411402404-1.22%375,000-+9.19%--
01/13410410403409-0.24%295,000-+11.44%--
01/12405413405410+1.49%644,000-+12.64%--
01/08390407384404+4.66%1,082,000-+12.22%--
01/07389389384386-1.03%274,000-+8.12%--
01/06385390379390+2.36%305,000-+10.17%--
01/05382388379381+0.26%347,000-+8.86%--
01/04390390373380-2.31%490,000-+9.2%--
2009
12/30394395381389-1.02%603,000-+12.75%--
12/29393404385393+0.77%975,000-+14.91%--
12/28378393378390+3.17%739,000-+15.38%--
12/25374384370378+1.61%567,000-+12.84%--
12/24370373365372+0.54%455,000-+12.05%--
12/22369372362370+1.37%619,000-+12.46%--
12/21377378365365-2.67%763,000-+11.62%--
12/18353377352375+4.75%926,000-+15.38%--
12/17356364350358+1.99%450,000-+10.84%--
12/16336354336351+4.46%587,000-+9.35%--
12/15340340336336-0.88%142,000-+5.33%--
12/14339339333339+0.89%296,000-+6.6%--
12/11328338326336+3.38%397,000-+5.99%--
12/10329330322325-0.31%264,000-+2.85%--
12/09338340326326-4.4%672,000-+3.16%--
12/08337343335341-0.29%500,000-+8.25%--
12/07332344330342+4.59%929,000-+9.27%--
12/04330332325327-1.51%463,000-+5.14%--
12/03322334319332+3.75%946,000-+6.75%--
12/02323326315320-0.62%543,000-+3.23%--
12/01308322308322+4.55%521,000-+3.87%--
11/30305313303308+2.33%328,000--0.65%--
11/27312315301301-4.75%486,000--3.22%--
11/26308319304316+2.27%637,000-+1.28%--
11/25308310304309+0.32%252,000--0.96%--
11/24304309304308+1.65%290,000--0.96%--
11/20303308300303-1.3%417,000--2.26%--
11/19301309297307+2.33%401,000--0.65%--
11/18308309295300-1.96%524,000--2.6%--
11/17319319305306-2.86%339,000--0.33%--
11/16326329314315-1.87%644,000-+2.94%--
11/13317325317321+0.94%889,000-+5.59%--
11/12309321309318+3.25%754,000-+5.65%--
11/11306313304308+0.98%478,000-+2.67%--
11/10307309302305-0.33%549,000-+2.35%--
11/09317317305306-3.47%442,000-+3.38%--
11/06321330315317-0.31%794,000-+7.46%--
11/05317323303318+0.63%789,000-+8.53%--
11/04305316303316+2.93%441,000-+8.59%--
11/02290312288307+3.37%690,000-+6.23%--