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
03/31521524512512-1.73%28,000339億7376万+2.4%26.23-
03/30505521505521+1.17%44,000-+4.41%--
03/29516516509515-0.77%26,000-+3.62%--
03/26516519510519+2.17%51,000-+5.06%--
03/25510511507508-1.36%51,000-+3.25%--
03/24519519513515+0.39%67,000-+4.89%--
03/23518520508513-2.84%48,000-+4.91%--
03/19524528518528+0.96%43,000-+8.42%--
03/18525525513523-0.57%32,000-+8.06%--
03/17530530526526-1.31%17,000-+9.13%--
03/16515534515533+2.9%90,000-+11.27%--
03/15503519503518+3.19%57,000-+8.82%--
03/12492502488502+2.03%82,000-+6.13%--
03/11486492482492+1.23%45,000-+4.46%--
03/10485488483486+0.21%24,000-+3.62%--
03/09493493485485-0.82%12,000-+3.63%--
03/084894904814890%41,000-+4.94%--
03/05490491488489+1.45%15,000-+5.39%--
03/04485485482482-0.41%20,000-+4.1%--
03/03475487475484+1.89%48,000-+4.76%--
03/02476476474475+0.42%10,000-+3.26%--
03/014654744654730%26,000-+2.83%--
02/26470473465473+0.64%76,000-+3.05%--
02/25467478464470-0.63%73,000-+2.17%--
02/24475478469473+0.21%50,000-+2.83%--
02/23478478469472+0.43%36,000-+2.61%--
02/22463473460470+1.95%59,000-+2.17%--
02/19464471461461-2.33%20,000-+0.22%--
02/18480480468472-0.63%71,000-+2.39%--
02/17475480475475+1.71%29,000-+3.04%--
02/16463467463467+0.86%6,000-+1.3%--
02/15463468463463+0.87%17,000-+0.43%--
02/12445459445459+2%48,000--0.22%--
02/10449457448450-1.32%24,000--2.17%--
02/09447462447456+0.22%32,000--0.87%--
02/08443462439455+0.89%34,000--1.09%--
02/05457459449451-1.74%28,000--1.74%--
02/04453460450459+2.46%64,000-0%--
02/03441453441448+1.59%29,000--2.4%--
02/024414454414410%28,000--3.71%--
02/01443443431441-1.56%37,000--3.92%--
01/29456456445448-0.88%33,000--2.4%--
01/28451453451452-0.22%11,000--1.31%--
01/274584584534530%41,000--1.09%--
01/26458460451453-1.09%35,000--0.88%--
01/25453458451458-1.72%41,000-+0.22%--
01/22470470460466-1.89%46,000-+1.97%--
01/21462477454475+1.06%83,000-+3.94%--
01/20474476470470-2.29%55,000-+2.84%--
01/19486487480481-1.03%41,000-+5.48%--
01/18473488473486+3.4%98,000-+6.81%--
01/15474479470470-0.84%66,000-+3.52%--
01/14475476472474+0.85%41,000-+4.64%--
01/13468480468470-0.21%49,000-+3.98%--
01/12464474464471+1.73%87,000-+4.43%--
01/08464464457463+0.87%41,000-+2.89%--
01/07455466445459+1.77%65,000-+2.23%--
01/06450455450451+0.67%24,000-+0.67%--
01/05453453432448+0.67%72,000-+0.22%--
01/04447447444445-0.45%25,000--0.22%--
2009
12/30449450445447-0.45%31,000-+0.45%--
12/29454455447449+0.67%86,000-+1.35%--
12/28450450445446+0.22%57,000-+0.9%--
12/25446450438445+0.45%104,000-+0.91%--
12/24443447440443+0.45%89,000-+0.45%--
12/22442444437441+0.68%43,000-0%--
12/21441442431438+0.46%187,000--0.9%--
12/18446446431436-2.24%359,000--1.58%--
12/17458458434446-1.76%385,000-+0.22%--
12/16460461442454-0.22%290,000-+1.79%--
12/15469474454455-2.99%169,000-+1.56%--
12/14473474451469-1.05%376,000-+4.45%--
12/11456474454474+5.57%355,000-+5.33%--
12/104534684464490%342,000--0.44%--
12/09460474444449-1.32%283,000--0.88%--
12/08449464444455+1.56%182,000-0%--
12/07456456440448+0.45%159,000--1.97%--
12/04455455437446-1.11%138,000--2.83%--
12/03453459445451+0.67%93,000--2.17%--
12/02452452439448+2.52%46,000--3.45%--
12/01436442426437+0.46%88,000--6.22%--
11/30415435415435+5.33%85,000--7.25%--
11/27422422413413-2.13%39,000--12.5%--
11/264254274214220%17,000--11.34%--
11/25420427419422+1.69%44,000--11.9%--
11/24426435415415-2.35%131,000--13.72%--
11/20415426415425+1.67%49,000--12.19%--
11/19427427410418-3.02%68,000--14.17%--
11/18451453422431-4.22%72,000--11.86%--
11/17456456443450-0.88%68,000--8.54%--
11/16470470450454-4.42%97,000--7.91%--
11/13478487470475-0.42%64,000--3.85%--
11/12482491472477-1.65%88,000--3.44%--
11/11490494483485-0.82%40,000--1.82%--
11/10496497488489-1.41%35,000--1.01%--
11/09499499495496+0.4%9,000-+0.4%--
11/06500502494494-0.6%32,000--0.2%--
11/05498500490497+0.61%47,000-+0.2%--
11/04492494491494-0.6%30,000--0.6%--
11/02505505497497-1.19%21,000--0.2%--