株価チャート

2009/10/01～2010/03/31

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
03/311,4541,4631,4441,455+0.9%166,7001029億4394万-0.61%11.121.13
03/301,4701,4711,4271,442-0.48%271,700--1.17%--
03/291,4481,4801,4381,449-0.96%140,300--0.34%--
03/261,4551,5001,4401,463+1.25%232,500-+1.11%--
03/251,4711,4711,4431,445-1.57%116,900-+0.35%--
03/241,4741,4761,4411,468-0.47%101,800-+2.44%--
03/231,4801,4841,4661,475+0.14%89,100-+3.58%--
03/191,4751,4801,4651,473-0.2%137,400-+4.03%--
03/181,4741,4941,4721,476+0.54%115,300-+4.83%--
03/171,4641,4741,4641,468+0.27%119,300-+4.86%--
03/161,4641,4731,4591,4640%108,700-+5.1%--
03/151,4541,4771,4541,464-1.35%210,500-+5.7%--
03/121,5011,5091,4711,484-1.4%214,400-+7.77%--
03/111,5181,5181,4931,5050%99,800-+9.85%--
03/101,5001,5161,4861,505-0.33%108,800-+10.58%--
03/091,5101,5151,4851,510-1.69%221,800-+11.77%--
03/081,5501,5631,5131,536-0.13%127,300-+14.46%--
03/051,4921,5481,4891,538+3.29%270,800-+15.38%--
03/041,4781,4911,4751,4890%127,800-+12.38%--
03/031,4751,4911,4661,489+0.81%212,200-+12.89%--
03/021,4541,4771,4441,477+1.58%259,300-+12.49%--
03/011,3961,4621,3961,454+4.15%344,000-+11.16%--
02/261,3801,3981,3731,396+3.41%289,600-+6.97%--
02/251,3301,3591,3191,350+2.27%250,100-+3.45%--
02/241,3391,3401,3151,320-0.53%187,400-+1.07%--
02/231,3391,3391,3091,327+0.68%154,700-+1.38%--
02/221,3391,3481,3051,318+2.25%202,500-+0.53%--
02/191,2711,2891,2701,289+1.02%137,700--1.83%--
02/181,2771,2891,2621,276+0.55%172,400--3.11%--
02/171,2801,2861,2611,269+0.71%76,500--3.94%--
02/161,2571,2771,2551,260+0.08%70,800--4.91%--
02/151,2731,2861,2581,259-1.41%61,200--5.27%--
02/121,2751,2791,2641,277+0.16%140,400--4.2%--
02/101,3041,3091,2751,275-1.39%154,600--4.49%--
02/091,2481,3101,2471,293+3.19%199,900--3.44%--
02/081,2661,2801,2501,253-1.42%87,200--6.63%--
02/051,2971,2971,2671,271-2.68%90,400--5.64%--
02/041,2801,3091,2801,306+2.19%108,800--3.33%--
02/031,2791,2941,2761,278+0.47%91,100--5.68%--
02/021,2781,2791,2621,272-0.47%93,000--6.54%--
02/011,2861,2881,2661,278-1.92%158,200--6.44%--
01/291,3321,3391,2891,303-2.91%294,100--4.89%--
01/281,3351,3461,3291,342+0.6%157,800--2.26%--
01/271,3361,3451,3311,334-0.3%116,700--2.98%--
01/261,3581,3641,3381,338-1.47%140,200--2.9%--
01/251,3571,3641,3561,358-1.59%139,200--1.74%--
01/221,3731,3871,3711,380-0.79%180,000--0.36%--
01/211,3891,3961,3811,391+0.14%125,700-+0.14%--
01/201,3991,4021,3761,389+0.14%197,900--0.29%--
01/191,3791,3901,3721,387+1.02%149,600--0.86%--
01/181,3901,3901,3661,373-0.65%129,800--2.28%--
01/151,4151,4241,3761,382+0.07%211,000--2.19%--
01/141,3711,3881,3711,381+0.73%159,300--2.81%--
01/131,3791,3951,3651,371-0.51%121,600--4.06%--
01/121,3511,3801,3511,378+2.15%180,400--4.24%--
01/081,3491,3631,3441,349-0.59%120,600--6.77%--
01/071,3501,3651,3431,357+0.67%175,800--6.86%--
01/061,3551,3591,3401,348-0.44%135,900--7.92%--
01/051,3761,3831,3461,354-2.17%212,100--7.95%--
01/041,3701,4151,3701,384+1.02%85,900--6.42%--
2009
12/301,3851,3891,3701,370-0.87%83,000--7.74%--
12/291,4011,4021,3791,382-1.57%129,100--7.37%--
12/281,4311,4391,4001,404-0.5%154,900--6.34%--
12/251,4181,4471,4111,411-0.21%110,200--6.18%--
12/241,3631,4191,3591,414+3.44%199,200--6.36%--
12/221,3751,3831,3611,367-0.73%143,100--9.95%--
12/211,3971,3981,3751,377-1.64%107,700--9.82%--
12/181,4101,4271,3921,400-0.64%147,800--8.91%--
12/171,4331,4371,4071,409-1.67%104,300--8.8%--
12/161,4351,4701,4271,433-0.9%100,400--7.79%--
12/151,4661,4661,4251,446-0.75%152,600--7.49%--
12/141,5111,5131,4501,457-3.57%180,700--7.49%--
12/111,5201,5251,5001,511-1.05%119,000--4.79%--
12/101,5291,5581,5221,527-1.1%51,800--4.44%--
12/091,5711,5731,5401,544-1.34%85,000--3.98%--
12/081,5691,5931,5611,565-0.89%79,500--3.28%--
12/071,5861,5901,5701,579-0.44%47,700--2.89%--
12/041,6111,6201,5791,586-1.92%42,900--2.94%--
12/031,5901,6171,5701,617+2.54%71,900--1.28%--
12/021,5961,6001,5601,577-1.19%59,300--3.9%--
12/011,5151,5981,5151,596+3.3%133,500--2.98%--
11/301,5111,5571,5101,545+1.18%124,300--6.25%--
11/271,5171,5521,5171,527-1.04%51,300--7.68%--
11/261,5601,5601,5141,543+0.85%74,900--7.05%--
11/251,5481,5541,5151,530-1.1%62,000--8.16%--
11/241,5511,5641,5171,547-1.28%144,200--7.37%--
11/201,5431,5671,5261,567+2.08%79,800--6.28%--
11/191,5481,5641,5121,535-1.22%70,500--8.19%--
11/181,5891,5901,5201,554-3%203,800--7.28%--
11/171,6261,6271,5921,602-0.62%68,500--4.59%--
11/161,6531,6581,5981,612-0.86%120,600--4.16%--
11/131,5971,6391,5971,626+1.56%84,100--3.62%--
11/121,6231,6341,5931,601-0.99%102,000--5.43%--
11/111,6501,6511,6171,617-3.35%125,200--4.88%--
11/101,7251,7391,6701,673-3.85%104,400--1.99%--
11/091,7601,7731,7331,740-1.19%82,000-+1.87%--
11/061,7701,7701,7411,761-0.84%46,800-+3.22%--
11/051,7851,7901,7651,776-0.5%85,600----
11/041,7501,7881,7501,785+0.39%143,900----
11/021,7451,8001,7401,778+0.17%141,500----
10/301,7731,8191,7541,775+0.11%187,000----
10/291,7001,7831,6951,773+3.99%286,900----
10/281,6501,7051,6501,705+1.97%105,800----
10/271,6941,6941,6621,672-1.18%97,200----
10/261,6931,7031,6761,692+1.74%81,300----
10/231,7001,7081,6601,663-2.18%91,600----
10/221,6511,7001,6511,700+1.74%131,100----
10/211,6881,7101,6591,671-1.07%109,300----
10/201,6631,7101,6631,689+3.43%101,700----
10/191,5881,6331,5881,633+2%98,500----
10/161,5801,6041,5701,601+1.46%139,500----
10/151,6011,6041,5521,578-2.23%191,600----
10/141,6131,6241,6021,614-1.77%123,100----
10/131,6811,6811,6051,643-2.2%179,300----
10/091,7241,7311,6791,680-2.38%190,800----
10/081,7601,7681,7081,721-2.99%215,500----
10/071,7611,7801,7501,774-0.06%79,400----
10/061,8001,8331,7551,775-1.11%150,800----
10/051,6991,7991,6981,795+5.03%193,700----
10/021,6381,7151,6381,709+0.65%111,900----
10/011,6741,7001,6701,6980%56,300----