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
03/31260263259263+0.77%34,000166億7051万+16.89%10.050.63
03/302642642582610%53,000-+17.57%--
03/29254270254261-0.76%93,000-+19.18%--
03/26266266260263-0.38%94,000-+21.2%--
03/25258272258264+5.6%298,000-+23.36%--
03/242532532402500%119,000-+18.48%--
03/23245260242250+4.17%151,000-+19.62%--
03/19235246235240+3%234,000-+15.94%--
03/18228235228233+3.1%143,000-+13.66%--
03/17227229223226-0.44%48,000-+10.78%--
03/16225230225227-0.44%84,000-+11.82%--
03/15226230223228+2.24%110,000-+12.87%--
03/12218225216223+4.21%154,000-+10.95%--
03/11215227214214-1.38%333,000-+7%--
03/10203218203217+6.9%164,000-+9.05%--
03/09201203199203+1.5%92,000-+2.01%--
03/082022022002000%20,000-+1.01%--
03/052002022002000%25,000-+1.01%--
03/04201202200200-0.5%15,000-+1.52%--
03/03202204200201+0.5%32,000-+2.03%--
03/022012012002000%15,000-+2.04%--
03/01196200195200+0.5%7,000-+2.04%--
02/26200200197199-0.5%16,000-+1.53%--
02/25204205200200+2.56%76,000-+2.04%--
02/24195195195195-1.02%22,000-0%--
02/23195197195197+1.03%8,000-+0.51%--
02/22195197195195+0.52%15,000--0.51%--
02/19194197192194+0.52%42,000--1.02%--
02/18197197193193-1.03%27,000--1.53%--
02/17198198191195-1.52%40,000--1.02%--
02/16197199197198+0.51%22,000-+0.51%--
02/15198199197197-0.51%29,000-0%--
02/12200200198198-0.5%24,000-0%--
02/10202202198199-1.49%39,000-+0.51%--
02/09199202199202+1.51%36,000-+2.02%--
02/081991991961990%18,000-+0.51%--
02/05199200197199-0.5%26,000-+0.51%--
02/04201201198200-0.5%55,000-+1.01%--
02/03198201198201+1.52%21,000-+1.52%--
02/02198200197198+1.02%48,000-0%--
02/01195196194196+4.26%23,000--0.51%--
01/29189195188188-1.57%79,000--4.57%--
01/28187191186191+2.14%39,000--3.54%--
01/27186187183187-0.53%89,000--5.56%--
01/26190190188188-0.53%33,000--5.05%--
01/25194194189189-2.07%97,000--5.03%--
01/22194195193193-1.53%19,000--3.02%--
01/21196198193196-1.01%51,000--1.51%--
01/201981981981980%16,000--0.5%--
01/19200201198198-1.49%30,000--0.5%--
01/182012021992010%40,000-+1.01%--
01/15203203200201-0.99%38,000-+1.01%--
01/14204204203203-0.98%25,000-+2.53%--
01/13200205200205+3.02%28,000-+3.54%--
01/12205207199199-2.93%59,000-+0.51%--
01/082052052032050%33,000-+4.06%--
01/07204206203205-0.49%97,000-+4.59%--
01/06200206200206+3%54,000-+5.64%--
01/052012032002000%24,000-+3.09%--
01/04200200200200+0.5%15,000-+3.09%--
2009
12/30198199196199+0.51%16,000-+3.11%--
12/292002001981980%10,000-+2.59%--
12/28199200198198+0.51%11,000-+3.13%--
12/25194197192197+2.6%58,000-+3.14%--
12/24192194191192-1.03%12,000-+1.05%--
12/22195196190194-0.51%43,000-+2.11%--
12/21196196193195-1.52%18,000-+3.17%--
12/18200200197198-1%8,000-+4.76%--
12/17199200196200+0.5%59,000-+6.38%--
12/16198201198199+0.51%48,000-+5.85%--
12/15194198192198+2.59%43,000-+5.32%--
12/14195196188193-1.53%40,000-+3.21%--
12/11194196190196+1.03%21,000-+4.81%--
12/10198198192194-1.02%60,000-+3.74%--
12/091961961941960%37,000-+4.81%--
12/081981981941960%38,000-+4.26%--
12/07198198194196+0.51%34,000-+4.26%--
12/04194196192195+2.63%71,000-+3.72%--
12/03188191187190+1.06%137,000-+0.53%--
12/02187189186188+1.62%70,000--0.53%--
12/01183186181185+1.09%69,000--2.63%--
11/30175183175183+2.81%109,000--4.19%--
11/27183183178178-3.26%68,000--6.81%--
11/261841851841840%15,000--4.17%--
11/25187190184184-1.08%73,000--5.15%--
11/24185190184186+2.2%61,000--4.62%--
11/20181187180182+3.41%81,000--7.14%--
11/191751761731760%35,000--10.66%--
11/18181181171176-3.83%64,000--11.56%--
11/17182183181183+1.1%17,000--8.96%--
11/16183183181181-1.09%24,000--10.4%--
11/13184184183183-1.61%14,000--9.85%--
11/12190190184186-2.11%29,000--8.82%--
11/111891911891900%21,000--7.32%--
11/10190193190190-2.06%11,000--7.32%--
11/09195195191194-0.51%9,000--5.83%--
11/06199199190195-0.51%11,000--5.8%--
11/05199199195196+1.03%23,000--5.31%--
11/04190198188194-3%51,000--6.73%--
11/02200201199200-1.96%22,000--4.31%--