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
03/31635644635644+1.58%17,000239億9656万+8.05%19.590.54
03/30630634621634+1.12%50,000-+6.73%--
03/29628628619627-0.79%21,000-+5.91%--
03/26627632624632+1.12%47,000-+7.12%--
03/256296356256250%32,000-+6.29%--
03/24631631624625+1.63%39,000-+6.66%--
03/23614619610615+0.99%86,000-+5.31%--
03/19602613602609-0.16%28,000-+4.64%--
03/18612612604610+1.33%29,000-+4.99%--
03/17591605591602+2.38%32,000-+3.79%--
03/16590590588588+0.17%12,000-+1.55%--
03/15584588584587+1.38%22,000-+1.38%--
03/12575579575579+0.7%48,000-0%--
03/11571578568575+1.77%26,000--0.86%--
03/10569572564565-0.53%31,000--2.75%--
03/09578578568568-2.57%71,000--2.41%--
03/08588588582583-1.02%19,000-0%--
03/05576589576589+2.26%21,000-+1.03%--
03/04580580574576-0.69%28,000--1.2%--
03/03576580575580-0.85%24,000--0.51%--
03/02590590582585+0.86%19,000-+0.34%--
03/01581581574580+1.05%26,000--0.68%--
02/26572579572574-0.52%23,000--1.71%--
02/25573577572577+0.35%23,000--1.54%--
02/24582584571575-1.54%37,000--2.04%--
02/23597599581584-0.85%34,000--0.68%--
02/22568594568589+3.33%25,000-0%--
02/19573583570570-2.23%14,000--3.39%--
02/18581584579583+0.34%21,000--1.52%--
02/17577581577581+1.22%10,000--2.19%--
02/16579579573574-0.86%7,000--3.53%--
02/15581581578579+0.52%7,000--2.85%--
02/12575576574576-0.17%21,000--3.52%--
02/10574585574577-0.69%27,000--3.51%--
02/09583583581581-1.19%13,000--3.01%--
02/08587594583588-1.51%9,000--1.84%--
02/05605610591597-1.32%18,000--0.33%--
02/04597607588605+2.54%36,000-+1%--
02/03596596588590+0.17%15,000--1.34%--
02/02586590577589+0.51%20,000--1.51%--
02/01583586570586+1.38%38,000--2.01%--
01/29582589576578-2.03%28,000--3.34%--
01/28595597590590+0.68%28,000--1.34%--
01/27589599586586-0.51%25,000--2.17%--
01/26594598589589-0.67%25,000--1.83%--
01/25597597591593-0.84%17,000--1.33%--
01/22613613594598-0.83%20,000--0.66%--
01/216016045956030%34,000-+0.17%--
01/20612612602603-1.47%23,000-+0.17%--
01/19616616610612-0.65%19,000-+1.66%--
01/186166166136160%13,000-+2.5%--
01/15615620615616-0.16%24,000-+2.84%--
01/14623623613617+0.33%12,000-+3.18%--
01/13630630610615-1.28%50,000-+3.19%--
01/12610628610623+3.32%46,000-+4.71%--
01/08599608592603+0.67%41,000-+1.52%--
01/07600600598599+0.5%17,000-+0.84%--
01/065996005955960%16,000-+0.34%--
01/05595599587596+1.71%50,000-+0.51%--
01/04582592582586-0.17%32,000--0.85%--
2009
12/30590590587587-0.51%18,000--0.68%--
12/29594594587590+0.85%42,000--0.34%--
12/28589589582585-0.17%56,000--1.52%--
12/25595595578586-0.17%41,000--2.01%--
12/24594597584587-0.84%28,000--2.49%--
12/22590598590592+0.51%42,000--2.31%--
12/21595595587589-2.48%29,000--3.44%--
12/18620620604604-1.47%32,000--1.63%--
12/17615617610613-0.33%29,000--0.81%--
12/16609615609615+1.15%35,000--1.13%--
12/15612612607608-0.49%17,000--2.88%--
12/14603611600611+2.86%96,000--3.02%--
12/11617619589594-0.83%124,000--6.31%--
12/106176295995990%114,000--6.26%--
12/09581607580599+5.27%101,000--6.99%--
12/08579581568569-1.39%38,000--12.33%--
12/07591591577577-0.69%32,000--12.04%--
12/04591595560581-2.52%46,000--12.24%--
12/03601605590596+0.85%45,000--10.78%--
12/02605605590591-0.67%60,000--12.18%--
12/01598598590595+0.34%78,000--12.37%--
11/30581597575593+3.85%71,000--13.3%--
11/27560576556571+1.78%63,000--17.13%--
11/26558565554561-2.94%83,000--19.28%--
11/25610610578578-5.4%52,000--17.66%--
11/24641641611611-6.14%55,000--13.58%--
11/20683683650651-4.69%41,000--8.44%--
11/19688690683683+0.74%8,000--4.21%--
11/18683698678678-0.59%17,000--5.04%--
11/17690690682682-1.16%22,000--4.62%--
11/16701701688690-1.43%17,000--3.77%--
11/13710710700700-1.41%16,000--2.64%--
11/12700710695710+0.57%19,000--1.25%--
11/11707707705706-1.26%7,000--1.81%--
11/10714720708715+0.14%22,000--0.56%--
11/09714714713714+0.14%10,000--0.7%--
11/06713713712713-0.83%16,000--0.83%--
11/05727727717719-0.96%30,000--0.14%--
11/04726726719726-0.14%9,000-+0.83%--
11/027137277137270%13,000-+0.97%--