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
03/31627645627644+1.1%11,400162億8160万+8.42%19.980.59
03/30636641617637+0.16%22,400-+7.78%--
03/29640645618636-1.4%23,600-+7.8%--
03/26638647635645+3.37%27,500-+9.69%--
03/25622630618624+1.63%19,400-+6.48%--
03/24627629611614-0.49%14,800-+4.96%--
03/23620631608617+2.66%54,700-+5.65%--
03/19592601590601+1.69%13,400-+2.91%--
03/18592595589591+0.34%10,100-+1.2%--
03/17587589585589+1.38%5,900-+0.86%--
03/16580587580581-0.34%9,100--0.68%--
03/155805865805830%9,100--0.51%--
03/12580587575583+0.87%25,400--0.51%--
03/115865905755780%8,400--1.7%--
03/10585585577578-0.17%4,300--2.03%--
03/09580583579579-0.69%6,700--2.03%--
03/08580585579583+0.87%7,100--1.69%--
03/05577582570578+1.94%9,500--2.69%--
03/04577578567567-2.07%8,700--4.87%--
03/03577580574579+0.7%6,300--3.18%--
03/02577578571575-0.35%8,400--4.17%--
03/01577586573577+1.05%17,600--4.15%--
02/26564572563571+1.6%61,000--5.46%--
02/25568568550562-1.06%36,100--7.57%--
02/24579579566568-3.57%30,200--7.04%--
02/23607607587589-2.64%17,000--4.07%--
02/22584606577605+3.07%28,600--1.63%--
02/19601603582587-1.34%16,600--4.55%--
02/18601601595595-0.17%8,400--3.57%--
02/17609620568596-0.5%41,800--3.4%--
02/16600611591599-0.66%8,700--3.07%--
02/15606615596603+0.5%8,900--2.43%--
02/12603611594600-0.33%12,100--2.91%--
02/10600605600602-0.82%7,900--2.59%--
02/09600613600607+0.17%10,000--1.62%--
02/08592620586606+2.36%13,000--1.78%--
02/05610612592592-4.05%13,200--3.9%--
02/04630630615617-1.28%6,100-+0.16%--
02/03625630621625+1.63%6,000-+1.79%--
02/02611630608615-0.97%12,600-+0.33%--
02/01620622606621+0.16%15,400-+1.47%--
01/29637637620620-1.27%10,900-+1.64%--
01/28633636625628+1.29%13,500-+3.29%--
01/27617634617620+0.49%21,000-+2.31%--
01/26646646617617-1.44%10,300-+1.98%--
01/25630636612626-2.19%8,100-+3.81%--
01/22648657628640-1.23%20,100-+6.49%--
01/21650665642648+0.78%21,200-+8.18%--
01/20645657642643+0.31%23,400-+7.89%--
01/19630670628641+2.89%42,100-+8.09%--
01/18616624607623+1.14%22,700-+5.59%--
01/15620620614616-0.48%10,200-+4.76%--
01/14623623618619+0.98%7,600-+5.63%--
01/13615621613613-0.33%10,900-+4.97%--
01/12602617602615+2.33%15,300-+5.49%--
01/08597601595601+1.69%14,600-+3.44%--
01/07600600589591-0.84%16,100-+1.9%--
01/06597599590596+0.68%9,100-+2.76%--
01/05599601592592+0.34%8,200-+2.25%--
01/04588598586590+0.85%6,000-+2.08%--
2009
12/30591597585585-0.51%11,200-+1.21%--
12/29586592586588-0.17%23,000-+1.73%--
12/28591599584589+0.51%25,300-+2.08%--
12/25586588583586+0.51%25,200-+1.56%--
12/245835895755830%13,500-+1.04%--
12/22580589571583+1.39%22,000-+1.04%--
12/21573583573575-0.86%59,600--0.35%--
12/18575584575580+0.17%32,800-+0.35%--
12/175795815775790%16,100-0%--
12/165805975765790%26,700--0.34%--
12/15580580575579-0.17%20,900--0.52%--
12/145805805755800%15,400--0.68%--
12/11570580570580+1.75%28,800--0.85%--
12/10577580568570+1.06%45,000--2.9%--
12/09574576562564-0.7%18,400--4.41%--
12/08565574565568+0.53%19,600--4.22%--
12/07570570559565-1.4%33,500--5.04%--
12/04570573562573-1.21%15,800--4.18%--
12/03578582570580+1.22%24,100--3.49%--
12/02570579565573-1.21%11,300--4.98%--
12/01578586564580+0.52%26,000--4.29%--
11/30576580567577+1.94%21,600--5.1%--
11/27575576552566-2.92%23,600--7.21%--
11/26590590571583-0.17%11,200--4.74%--
11/25575602558584+1.74%18,400--4.89%--
11/24585585567574-1.71%16,600--6.51%--
11/20580599562584+0.17%29,500--5.04%--
11/19579585578583-0.17%11,800--5.36%--
11/18581589575584+0.69%13,700--5.35%--
11/17581587570580-1.19%17,400--6%--
11/16603604583587-2.65%18,300--5.17%--
11/136026096016030%11,600--2.58%--
11/12618619602603-3.21%15,400--2.74%--
11/11619629619623+0.81%9,900-+0.48%--
11/106286346186180%16,600--0.32%--
11/09618640612618+0.16%27,400--0.32%--
11/06632632613617-1.12%15,800--0.48%--
11/05634634604624-1.89%15,300-+0.65%--
11/04629636615636+0.95%12,500-+2.75%--
11/02629630620630-1.41%15,200-+1.94%--