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
03/311,4851,5131,4851,507+0.8%112,100554億3047万+2.24%15.120.87
03/301,4951,5061,4771,495+2.05%146,700-+1.36%--
03/291,4861,4921,4531,465-1.01%120,800--0.61%--
03/261,4801,4861,4631,480+1.37%128,300-+0.41%--
03/251,4601,4841,4361,460+1.18%145,900--0.95%--
03/241,4541,4601,4331,443+0.21%92,900--2.17%--
03/231,4331,4441,4291,440-0.69%90,800--2.44%--
03/191,4501,4551,4271,450-0.48%114,100--1.89%--
03/181,4521,4751,4521,457-0.27%92,200--1.49%--
03/171,4681,4681,4511,461+0.69%68,300--1.22%--
03/161,4591,4761,4491,451-0.48%79,500--1.83%--
03/151,4791,4871,4471,458+0.41%80,300--1.02%--
03/121,4291,4601,4291,452+0.07%143,900--1.16%--
03/111,4701,4701,4451,451-1.43%77,400--1.02%--
03/101,4911,4931,4651,472-0.74%51,000-+0.75%--
03/091,5081,5081,4711,483-2.37%102,700-+1.92%--
03/081,5301,5371,5101,519+0.73%121,900-+4.9%--
03/051,4891,5141,4881,508+1.82%52,600-+4.79%--
03/041,4961,5041,4771,481-0.6%114,500-+3.49%--
03/031,4631,4981,4591,490+1.57%88,300-+4.63%--
03/021,4711,4781,4541,467-1.15%82,800-+3.53%--
03/011,4741,4891,4681,484-0.93%65,000-+5.1%--
02/261,4921,4981,4711,498+1.56%62,900-+6.62%--
02/251,5001,5001,4721,475-2.32%129,400-+5.43%--
02/241,5331,5431,4911,510-1.31%151,700-+8.4%--
02/231,4941,5451,4881,530+3.59%145,000-+10.39%--
02/221,4531,4971,4521,477+1.86%70,500-+7.03%--
02/191,4901,4901,4441,450-2.49%76,700-+5.38%--
02/181,4801,4901,4571,487+0.54%84,200-+8.3%--
02/171,4801,4911,4681,479-0.2%78,600-+8.11%--
02/161,4821,5291,4731,482+1.02%146,500-+8.65%--
02/151,4671,4711,4581,467-0.54%75,900-+8.03%--
02/121,4701,4911,4561,475-0.34%119,700-+9.1%--
02/101,5051,5231,4681,480+3.28%259,600-+10.12%--
02/091,3831,4811,3631,433+8.31%231,100-+7.34%--
02/081,3471,3471,3201,323-1.78%36,000--0.38%--
02/051,3781,3781,3351,347-2.25%83,100-+1.66%--
02/041,3281,3891,3281,378+3.77%96,200-+4.31%--
02/031,3031,3451,2951,328+0.76%71,900-+0.84%--
02/021,3001,3181,2841,318+0.46%50,900-+0.3%--
02/011,2801,3201,2801,312+1.31%70,000-0%--
01/291,3151,3181,2941,295-1.45%51,300--1.15%--
01/281,2801,3191,2801,314+1.08%35,400-+0.31%--
01/271,3101,3111,2941,300-1.74%75,200--0.76%--
01/261,3471,3471,3201,323-0.53%73,200-+0.99%--
01/251,3261,3381,3181,330+0.61%57,700-+1.6%--
01/221,3011,3321,2961,322-1.71%51,700-+1.15%--
01/211,3221,3551,3021,345+1.82%62,300-+2.99%--
01/201,3331,3431,3181,321-0.6%62,000-+1.23%--
01/191,3581,3591,3221,329-3.49%86,200-+2%--
01/181,3701,3901,3701,377-0.79%48,700-+5.92%--
01/151,3801,3921,3611,388+1.61%97,000-+7.02%--
01/141,3701,3701,3581,366-0.22%42,800-+5.56%--
01/131,3801,3901,3631,369-1.51%75,700-+6.04%--
01/121,3491,3931,3491,390+4.43%101,000-+7.84%--
01/081,3101,3361,3001,331+2.15%119,400-+3.58%--
01/071,2721,3041,2711,303+2.68%220,700-+1.56%--
01/061,2701,2701,2551,269+0.4%43,500--0.94%--
01/051,2651,2701,2591,264+0.08%45,400--1.25%--
01/041,2681,2701,2351,263+1.53%37,600--1.33%--
2009
12/301,2581,2631,2361,244-1.03%37,200--2.74%--
12/291,2501,2661,2501,257-0.24%30,400--1.72%--
12/281,2691,2721,2591,260-0.55%90,400--1.41%--
12/251,2701,2751,2611,267-0.16%55,500--0.63%--
12/241,2851,2851,2611,269+0.24%76,200--0.24%--
12/221,2751,2911,2631,266-1.48%95,300--0.16%--
12/211,2921,3031,2821,285-2.06%66,200-+1.58%--
12/181,3191,3271,3001,312+0.77%110,600-+3.88%--
12/171,3081,3081,2891,302+0.62%64,900-+3.42%--
12/161,2781,3061,2781,294+1.33%79,400-+3.03%--
12/151,2711,2951,2681,277-2.3%78,800-+1.92%--
12/141,3021,3131,2771,307+0.23%55,100-+4.39%--
12/111,2851,3141,2681,304+2.68%100,900-+4.57%--
12/101,2731,2911,2661,270-0.31%64,700-+2.34%--
12/091,2981,3001,2681,274-2.23%69,500-+3.07%--
12/081,2751,3121,2721,303+0.62%69,300-+5.85%--
12/071,3131,3131,2861,295+0.15%89,800-+5.71%--
12/041,3191,3191,2811,293-3%59,700-+5.98%--
12/031,3001,3341,2871,333+3.65%154,100-+9.62%--
12/021,2811,3111,2681,286+1.18%133,200-+6.28%--
12/011,2441,2741,2281,271+0.87%103,700-+5.3%--
11/301,2491,2761,2321,260+0.88%134,000-+4.65%--
11/271,2511,2751,2401,249-1.73%113,100-+3.82%--
11/261,2251,2901,2221,271+3.59%127,900-+5.65%--
11/251,2521,2521,2101,227-0.41%97,800-+2.08%--
11/241,2471,2621,2201,232-0.48%88,700-+2.41%--
11/201,2201,2681,2131,238+3.17%236,400-+3.17%--
11/191,2021,2121,1681,200+1.52%115,000-+0.25%--
11/181,1651,1951,1621,182+1.37%110,800--1.09%--
11/171,2021,2021,1521,166-2.02%80,600--2.43%--
11/161,2221,2231,1811,190-3.49%90,500--0.25%--
11/131,1961,2391,1961,233+1.82%74,100-+3.53%--
11/121,2241,2271,1991,211-1.06%66,300-+2.02%--
11/111,2281,2521,2241,224-0.73%113,600-+3.47%--
11/101,2391,2601,2201,233-0.56%171,600-+4.4%--
11/091,1991,3001,1901,240+5.17%278,900-+5.26%--
11/061,1951,1991,1641,179+0.34%102,000-+0.17%--
11/051,1521,1781,1441,175+3.8%134,500--0.25%--
11/041,1481,1551,1321,132-2.58%75,900--3.99%--
11/021,1551,1671,1321,162+0.69%69,800--1.53%--