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
03/31742743737741-0.27%87,800635億5243万+3.78%14.640.77
03/30740744735743+1.5%176,800-+4.5%--
03/29743744730732-2.4%97,300-+3.24%--
03/26749750740750+1.49%165,200-+6.08%--
03/25747747738739-1.07%184,500-+4.82%--
03/24749749741747+0.4%127,600-+6.26%--
03/23745748738744+0.54%138,100-+6.29%--
03/19733745731740+1.93%239,300-+5.87%--
03/18727729725726+0.28%106,400-+4.01%--
03/17725726718724+0.14%137,200-+3.58%--
03/16726732721723-0.41%88,200-+3.43%--
03/15733733722726+0.55%129,300-+3.71%--
03/12720724716722+0.84%262,900-+3%--
03/11713720711716+0.7%208,700-+1.85%--
03/10704718703711+0.14%173,700-+0.85%--
03/09727727709710-2.74%238,700-+0.57%--
03/08712737712730+6.73%558,100-+3.11%--
03/05670684670684+2.4%162,600--3.53%--
03/04676676668668-1.33%132,700--6.18%--
03/03685688671677-0.73%156,200--5.45%--
03/02676685676682+0.44%102,500--5.15%--
03/01671682671679+0.59%136,200--6.09%--
02/26670677668675+0.45%228,300--7.28%--
02/25681684670672-1.18%159,700--8.32%--
02/24685685671680-1.02%167,400--7.86%--
02/23681687676687-0.29%171,000--7.54%--
02/22676698676689+2.07%196,400--7.89%--
02/19696698675675-3.02%227,500--10.24%--
02/18699701692696+1.02%155,400--8.06%--
02/17686695682689+0.88%255,800--9.58%--
02/16706710681683-4.87%426,600--10.95%--
02/15723726712718-0.14%198,200--7.12%--
02/12710719699719-1.91%387,100--7.46%--
02/10748748730733-0.68%92,600--6.15%--
02/09745753728738-0.94%180,500--5.87%--
02/08759759743745-0.8%76,100--5.34%--
02/05756760750751-2.09%122,900--4.82%--
02/04766767754767+1.05%81,600--3.03%--
02/03750765750759+1.47%100,500--4.29%--
02/027457517397480%70,700--5.79%--
02/01746754738748-0.8%120,100--6.03%--
01/29758763751754-0.92%127,300--5.51%--
01/28776776756761-0.52%193,600--4.76%--
01/27776778764765-1.03%149,700--4.49%--
01/26784788773773-1.28%98,600--3.5%--
01/25780786779783-1.26%86,500--2.25%--
01/22804806786793-0.88%124,900--0.88%--
01/217938057928000%104,000-+0.13%--
01/20790812790800+0.5%169,600-+0.25%--
01/19812812795796-1.12%78,900--0.13%--
01/18801810800805+0.63%104,100-+1.13%--
01/15805816795800-0.62%183,100-+0.63%--
01/14797812795805-0.25%193,200-+1.39%--
01/13821824807807-3%191,700-+1.77%--
01/12827836825832+1.09%141,100-+5.05%--
01/08818824814823-0.36%164,200-+4.31%--
01/07818827806826+1.1%142,100-+4.96%--
01/06814817802817+0.37%89,200-+4.21%--
01/05810816803814+1.12%123,900-+4.23%--
01/04800805797805+1.26%42,400-+3.47%--
2009
12/30807807792795-1.49%73,500-+2.58%--
12/29803812798807+0.62%97,000-+4.4%--
12/28799809795802+0.5%125,300-+4.16%--
12/25786800781798+1.66%97,000-+4.18%--
12/24790797785785-0.88%107,700-+2.88%--
12/22790801780792+0.25%77,700-+4.35%--
12/21810812790790-1.37%108,600-+4.64%--
12/18791801787801+2.56%296,200-+6.52%--
12/17772785772781+1.96%165,300-+4.27%--
12/16752772751766+1.46%139,500-+2.68%--
12/15774776751755-2.33%208,600-+1.48%--
12/14768774762773-0.77%75,100-+4.04%--
12/11773780765779+1.17%141,600-+5.13%--
12/10785786770770+0.26%266,400-+4.34%--
12/09775776766768-0.78%120,500-+4.21%--
12/08775778763774-0.26%157,000-+5.31%--
12/07788788769776-0.26%97,900-+5.87%--
12/04785793769778-2.14%159,500-+6.58%--
12/03768796759795+3.92%262,400-+9.2%--
12/02768774753765-0.26%177,600-+5.52%--
12/01740770739767+3.65%274,200-+5.94%--
11/30744744728740-0.4%227,200-+2.35%--
11/27755755736743-1.59%263,200-+2.77%--
11/26718758715755+3.71%176,200-+4.28%--
11/25728731720728-0.82%113,600-+0.69%--
11/24740742718734+0.69%191,900-+1.24%--
11/20703730703729+2.24%128,800-+0.41%--
11/19712718702713-0.56%86,800--1.93%--
11/18690720688717+4.06%308,500--1.65%--
11/17700706681689-1.15%95,300--5.75%--
11/16707707694697-1.27%153,200--5.04%--
11/13720720704706-1.26%119,400--3.95%--
11/12716723707715-0.14%92,600--2.99%--
11/11725725716716-0.69%36,600--2.98%--
11/10724730716721-0.28%100,900--2.57%--
11/09717725707723+0.98%116,800--2.43%--
11/06727727708716-0.69%111,800--3.63%--
11/05714727711721-0.83%145,500--3.35%--
11/04717729702727+0.69%212,300--2.81%--
11/02725737717722-0.55%107,200--3.73%--