株価チャート

2009/10/29~2010/03/31

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
03/311,5631,5631,5551,562-0.06%1,50056億7006万-1.58%52.846.5
03/301,5631,5631,5591,563-0.06%1,000--1.51%--
03/291,5531,5641,5511,564-2.19%5,300--1.45%--
03/261,5901,5991,5901,599+0.57%6,000-+0.69%--
03/251,5861,5911,5851,5900%3,100-+0.19%--
03/241,5881,5931,5881,590-0.25%1,300-+0.25%--
03/231,5911,5941,5891,594+0.31%2,300-+0.57%--
03/191,5901,5981,5891,589-0.06%600-+0.32%--
03/181,5911,5951,5901,590-0.06%900-+0.44%--
03/171,5951,5951,5891,591-0.25%2,000-+0.57%--
03/161,5981,5981,5951,595-0.25%900-+0.95%--
03/151,5981,5991,5981,5990%2,100-+1.27%--
03/121,5981,5991,5981,5990%500-+1.33%--
03/111,5981,5991,5981,599+0.06%800-+1.46%--
03/101,5981,5991,5831,598+0.82%2,500-+1.46%--
03/091,5951,5951,5851,585-0.63%1,500-+0.7%--
03/081,5921,5951,5921,595+0.19%2,900-+1.4%--
03/051,5911,5921,5871,592+0.06%1,100-+1.21%--
03/041,5901,5911,5901,591+0.13%1,200-+1.21%--
03/031,5831,5891,5831,589+0.44%500-+1.15%--
03/021,5811,5901,5811,582+0.13%900-+0.76%--
03/011,5891,5891,5801,5800%600-+0.64%--
02/261,5751,5801,5751,580+0.32%700-+0.64%--
02/251,5741,5751,5741,575+0.06%1,300-+0.38%--
02/241,5741,5741,5741,574+0.06%300-+0.32%--
02/231,5751,5751,5731,573+0.13%700-+0.19%--
02/221,5771,5771,5701,571-0.38%1,000-+0.06%--
02/191,5771,5771,5681,577+0.45%300-+0.38%--
02/181,5741,5741,5701,570+0.32%200--0.13%--
02/171,5701,5701,5651,565-0.25%400--0.45%--
02/161,5601,5691,5601,569-0.06%1,400--0.25%--
02/151,5601,5701,5601,570+0.64%400--0.25%--
02/121,5601,5601,5601,5600%900--0.95%--
02/101,5561,5601,5561,5600%4,100--1.02%--
02/091,5601,5601,5601,560-0.38%2,100--1.08%--
02/081,5601,5661,5601,5660%2,200--0.76%--
02/051,5601,5661,5591,566+0.06%2,500--0.82%--
02/041,5591,5701,5591,5650%2,300--0.89%--
02/031,5601,5651,5601,565+0.19%2,400--0.95%--
02/021,5601,5861,5601,562-1.08%3,700--1.14%--
02/011,5601,5791,5601,579+0.32%3,300--0.06%--
01/291,5611,5771,5611,574+0.38%3,700--0.38%--
01/281,5681,5681,5681,568-0.13%100--0.76%--
01/271,5701,5701,5701,5700%800--0.63%--
01/261,5701,5701,5701,570-0.51%2,100--0.63%--
01/251,5701,5781,5701,578-0.06%2,100--0.13%--
01/221,5701,5791,5651,579+0.51%3,700--0.06%--
01/211,5701,5711,5701,571-0.19%3,600--0.57%--
01/201,5711,5741,5711,574-0.38%2,100--0.38%--
01/191,5711,5801,5711,580-0.13%2,300-+0.06%--
01/181,5851,5891,5801,582-0.75%1,300-+0.25%--
01/151,5811,5941,5811,594-0.06%200-+1.08%--
01/141,6001,6001,5801,595+0.5%1,400-+1.21%--
01/131,5951,5951,5861,587-0.19%400-+0.83%--
01/121,5801,5901,5801,5900%400-+1.08%--
01/081,5881,5901,5881,590+0.63%200-+1.15%--
01/071,5861,5861,5801,580-0.44%900-+0.57%--
01/061,5721,5871,5721,5870%400-+1.08%--
01/051,5891,5891,5851,587+0.13%600-+1.15%--
01/041,5891,5891,5851,5850%200-+1.08%--
2009
12/301,5801,5871,5801,585+0.19%600-+1.15%--
12/291,5711,5821,5711,582+0.13%700-+1.02%--
12/281,5801,5801,5801,580+0.77%800-+0.96%--
12/251,5661,5681,5661,568+0.13%400-+0.26%--
12/241,5661,5661,5661,5660%100-+0.13%--
12/221,5751,5751,5661,566-0.82%200-+0.13%--
12/211,5791,5791,5791,579+0.89%100-+0.96%--
12/181,5651,5651,5651,565-0.95%1,000-+0.06%--
12/171,5801,5801,5801,580+0.51%200-+1.02%--
12/161,5751,5751,5721,5720%900-+0.51%--
12/151,5721,5721,5721,5720%100-+0.58%--
12/141,5721,5721,5721,572+0.13%200-+0.58%--
12/111,5651,5701,5651,570+0.51%1,300-+0.51%--
12/101,5871,5871,5621,562+0.13%400-0%--
12/091,5611,5611,5601,560+0.06%400--0.06%--
12/071,5591,5591,5591,559+0.19%200--0.13%--
12/041,5561,5681,5551,556-0.06%600--0.32%--
12/031,5561,5651,5551,557+0.06%600--0.26%--
12/021,5561,5561,5551,556-0.83%300--0.32%--
12/011,5541,5691,5541,569+1.03%200-+0.51%--
11/301,5521,5531,5521,553-0.13%200--0.45%--
11/271,5521,5551,5521,555-0.77%200--0.32%--
11/261,5671,5671,5671,5670%100-+0.45%--
11/251,5651,5671,5651,567+0.58%300-+0.51%--
11/241,5501,5581,5501,558+0.26%700-0%--
11/191,5541,5541,5541,554-0.06%300--0.26%--
11/181,5551,5551,5551,5550%200--0.26%--
11/171,5751,5781,5551,555-1.27%1,500--0.26%--
11/161,5651,5751,5651,575+0.45%500-+1.03%--
11/131,5731,5801,5681,568+0.06%1,000-+0.64%--
11/121,5701,5701,5671,567-0.51%400-+0.58%--
11/111,5651,5751,5651,575+0.32%500-+1.09%--
11/101,5851,5851,5701,570-0.19%300-+0.83%--
11/091,5521,5731,5521,573+0.83%300-+1.03%--
11/061,5601,5601,5601,560+0.32%1,000-+0.19%--
11/051,5551,5551,5501,555-0.32%1,200--0.13%--
11/041,5561,5601,5561,560+0.32%200-+0.13%--
11/021,5551,5551,5551,5550%400--0.32%--
10/301,5651,5651,5501,555-0.32%1,300--0.45%--
10/291,5601,5701,5601,560+0.45%500--0.26%--