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
03/31245245239239-1.65%63,10097億4235万+2.14%9.530.47
03/30246246236243+1.67%79,700-+3.85%--
03/29238248237239-2.85%115,800-+2.58%--
03/26240247240246+2.5%167,500-+6.49%--
03/25250250238240-2.44%152,200-+4.35%--
03/24245251242246+0.41%144,200-+7.42%--
03/23244247239245+2.08%92,000-+7.46%--
03/19238245237240+0.84%93,100-+5.73%--
03/18249256236238-1.24%274,600-+5.31%--
03/17241244234241+1.26%118,300-+7.11%--
03/16239242235238-0.83%54,700-+6.73%--
03/15234241234240+2.13%90,300-+8.11%--
03/12231235228235+2.17%129,000-+6.82%--
03/11229230227230+1.32%19,800-+5.02%--
03/10232232227227-1.3%39,200-+3.65%--
03/09229232228230+1.32%62,900-+5.5%--
03/08230232227227+0.44%21,700-+4.61%--
03/05221232221226+1.8%31,600-+4.15%--
03/04226226222222-1.33%30,100-+2.3%--
03/03227230223225-0.44%34,600-+4.17%--
03/02223226220226+1.35%46,700-+4.63%--
03/01226228222223-0.89%38,600-+3.24%--
02/26230230224225-1.32%35,100-+4.17%--
02/25234234225228-2.56%73,300-+6.05%--
02/24226235225234+3.54%327,700-+8.84%--
02/23216226215226+4.15%90,600-+5.61%--
02/22214217211217+3.33%32,500-+1.4%--
02/19215215210210-3.67%38,500--2.33%--
02/18217220215218+0.46%25,800-+1.4%--
02/17215220215217+0.93%39,000-+0.93%--
02/16220220213215-2.27%26,200-0%--
02/15214220214220+3.29%53,200-+2.33%--
02/12212235212213+2.9%344,500--0.47%--
02/10208209204207+1.47%34,000--3.27%--
02/09203206200204+0.49%25,800--4.67%--
02/08202207201203-0.49%13,300--5.14%--
02/05204211202204-2.86%29,200--4.67%--
02/04212212209210-0.94%12,500--1.87%--
02/03213213208212+0.95%20,600--0.93%--
02/02210214207210-0.47%20,700--1.41%--
02/01213216205211-1.86%31,700--0.94%--
01/29219219214215-1.83%24,000-+1.42%--
01/28216220216219+0.46%12,100-+3.79%--
01/272202222172180%19,200-+3.81%--
01/262222232172180%22,100-+4.31%--
01/252192242162180%28,700-+4.81%--
01/22219220215218+0.93%44,500-+5.31%--
01/21216222216216-2.26%28,000-+4.85%--
01/202242262202210%16,000-+7.8%--
01/19226227216221-1.78%28,300-+8.33%--
01/18225227224225+1.35%41,200-+10.84%--
01/15223224218222-0.89%32,300-+9.9%--
01/14215224215224+2.75%23,500-+11.44%--
01/13217219215218+1.4%48,000-+9%--
01/12217218211215+2.87%53,300-+8.04%--
01/08205209204209+1.95%42,100-+5.56%--
01/07206207202205-0.49%55,700-+4.06%--
01/062052092042060%25,100-+5.1%--
01/05207213205206-0.48%54,200-+6.19%--
01/04208208207207-0.48%15,800-+6.7%--
2009
12/30210210202208+0.48%37,700-+7.77%--
12/29200208200207+5.08%55,900-+7.81%--
12/28197200192197+1.55%31,700-+2.6%--
12/25198198193194-1.02%50,200-+1.04%--
12/24194196192196+2.08%27,700-+2.08%--
12/22193197192192-0.52%34,400--0.52%--
12/21193197192193-0.52%18,200-0%--
12/181931961911940%26,800-0%--
12/17193198193194-2.02%36,300--1.02%--
12/16199200197198+0.51%16,300-+0.51%--
12/15199199193197+0.51%46,800--0.51%--
12/14192196190196+2.62%46,600--1.01%--
12/11190194190191+1.6%48,500--4.02%--
12/10197198188188-2.08%53,700--6%--
12/09194194189192-1.54%30,500--4.48%--
12/08198199195195-0.51%20,200--3.47%--
12/07197201194196+0.51%37,500--3.45%--
12/04196197192195+0.52%52,200--4.41%--
12/03193196191194+1.57%54,200--5.37%--
12/02191192186191+2.69%44,800--7.73%--
12/01172194172186+5.08%39,600--10.58%--
11/301751831741770%75,000--15.31%--
11/27184185174177-3.8%47,300--16.11%--
11/26183189179184-0.54%44,400--13.62%--
11/25183191183185-1.07%61,600--13.95%--
11/24199199186187-6.5%56,500--13.82%--
11/20192204192200+1.52%42,600--8.26%--
11/19204205196197-4.37%50,500--10.05%--
11/18212213203206-0.96%44,900--6.79%--
11/17210213205208-1.42%43,700--5.88%--
11/16216217210211-3.21%59,700--4.95%--
11/13225228212218-3.11%57,800--1.8%--
11/12229229222225-1.75%78,000-+1.35%--
11/11232237226229+5.53%207,500-+3.62%--
11/10214219214217+0.46%24,200--1.81%--
11/09212221212216+1.89%36,300--2.26%--
11/06211214211212-0.47%24,800--4.5%--
11/05215218212213-2.29%43,100--4.48%--
11/04218220215218-1.36%22,500--2.68%--
11/02223224217221-0.9%24,100--1.34%--