株価チャート

2009/10/27～2010/03/31

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
03/312,6072,6102,6072,6070%1,400260億7000万-0.69%17.11.22
03/302,6002,6112,5902,607+0.27%1,400--0.69%--
03/292,6182,6182,6002,600-1.89%3,800--0.95%--
03/262,6262,6502,6142,650+0.61%12,100-+0.95%--
03/252,6422,6492,6322,634-0.3%3,600-+0.42%--
03/242,6432,6452,6422,6420%1,500-+0.76%--
03/232,6362,6482,6352,642+0.23%2,500-+0.84%--
03/192,6392,6392,6262,636-0.11%2,300-+0.65%--
03/182,6382,6392,6352,639+0.15%400-+0.8%--
03/172,6352,6352,6312,6350%800-+0.69%--
03/162,6352,6352,6302,635-0.04%900-+0.69%--
03/152,6242,6382,6242,636+0.46%900-+0.73%--
03/122,6292,6292,6242,624+0.11%300-+0.27%--
03/112,6282,6352,6212,621-0.34%1,100-+0.15%--
03/102,6252,6322,6252,630+0.19%600-+0.46%--
03/092,6252,6362,6232,625-0.15%1,000-+0.27%--
03/082,6292,6302,6122,629+0.34%700-+0.42%--
03/052,6112,6202,6112,6200%1,000-+0.08%--
03/032,6302,6352,6202,620-0.53%3,100-+0.04%--
03/022,6362,6362,6342,6340%800-+0.57%--
03/012,6012,6342,6012,634+0.19%3,700-+0.53%--
02/262,6292,6292,6292,629+1.08%100-+0.31%--
02/252,6102,6102,6002,601+0.04%900--0.76%--
02/242,6102,6102,6002,600-0.04%700--0.88%--
02/232,6022,6082,6002,601-0.04%1,500--0.88%--
02/222,6102,6102,6022,602+0.08%300--0.8%--
02/192,6002,6002,5902,600-0.04%1,300--0.88%--
02/182,6102,6102,6012,601-0.04%200--0.8%--
02/172,6302,6302,6022,602-0.12%300--0.76%--
02/162,6072,6102,6052,605-0.08%500--0.61%--
02/152,6072,6072,6072,6070%700--0.5%--
02/122,6302,6402,6072,607+0.04%300--0.46%--
02/102,6302,6302,6062,606-0.95%400--0.5%--
02/092,6682,6692,6312,631+0.04%400-+0.5%--
02/082,6302,6302,6302,630-0.08%300-+0.57%--
02/052,6332,6332,6322,632-0.04%300-+0.8%--
02/042,6722,6722,6332,633+0.04%300-+1%--
02/032,6322,6322,6322,632+0.04%400-+1.15%--
02/022,6742,6742,6252,631+0.08%400-+1.27%--
02/012,6022,6792,6022,629-0.19%300-+1.35%--
01/292,6342,6582,6342,6340%400-+1.74%--
01/282,6342,6552,6342,6340%1,800-+1.93%--
01/272,6342,6402,6342,6340%1,200-+2.13%--
01/262,6482,6482,6342,634-0.57%700-+2.33%--
01/252,6492,6492,6492,6490%700-+3.11%--
01/222,6492,6492,6492,649+0.34%200-+3.27%--
01/212,6202,6402,6202,6400%200-+3.13%--
01/202,6402,6402,6302,640+0.38%300-+3.37%--
01/192,6192,6502,6192,630+1.54%700-+3.18%--
01/182,5902,5902,5902,590-0.19%100-+1.73%--
01/132,6452,6452,5952,595+0.58%200-+1.92%--
01/122,6052,6052,5802,580-0.96%200-+1.38%--
01/082,5752,6052,5752,605+1.17%600-+2.48%--
01/072,5802,5802,5702,5750%400-+1.46%--
01/062,5802,5802,5702,575-0.19%700-+1.66%--
01/052,5702,5902,5702,580-0.58%500-+2.02%--
01/042,5952,5952,5952,595+0.19%100-+2.73%--
2009
12/302,5902,5902,5902,590+1.57%300-+2.74%--
12/292,5502,5702,5502,5500%1,400-+1.31%--
12/282,5452,5702,5452,550+1.19%1,400-+1.27%--
12/252,5252,5252,5202,5200%400-0%--
12/242,5252,5302,5202,520-0.2%600--0.08%--
12/222,5702,5802,5252,525-0.2%900-0%--
12/212,5202,5302,5202,530+1%400-+0.08%--
12/182,5102,5102,5052,505-0.2%500--0.99%--
12/172,5152,5152,5102,510-0.2%400--0.95%--
12/162,5152,5152,5152,515+0.4%100--0.87%--
12/152,5002,5402,5002,505+0.2%500--1.42%--
12/142,5402,5402,5002,500-1.57%1,800--1.77%--
12/112,5352,5402,5352,540+0.2%500--0.35%--
12/102,5352,5702,5352,535+2.01%500--0.71%--
12/092,5102,5102,4852,485-1%400--2.78%--
12/082,6302,6302,5102,510-2.33%1,100--1.99%--
12/072,6352,6352,5702,570-0.39%200-+0.19%--
12/042,5502,6002,5502,5800%500-+0.55%--
12/032,5002,5802,5002,580+3.2%600-+0.43%--
12/022,5002,5002,5002,5000%1,000--2.76%--
12/012,5002,5002,4802,500+1.63%1,200--2.91%--
11/302,4752,5002,4602,460-0.81%1,700--4.65%--
11/272,4652,4802,4652,480-0.2%1,200--4.1%--
11/262,4802,4852,4502,485+0.2%600--4.09%--
11/252,5002,5002,4002,480-0.8%2,200--4.47%--
11/242,5702,5702,5002,500-2.72%2,200--3.92%--
11/202,5852,5852,5702,570-0.58%1,600--1.46%--
11/192,5852,5852,5852,5850%400--0.96%--
11/172,5852,5852,5852,585-0.19%300--1%--
11/162,5902,5902,5902,5900%1,100--0.84%--
11/132,5902,5902,5902,5900%300--0.88%--
11/122,6002,6002,5902,590-0.38%800--0.92%--
11/112,5952,6052,5952,600+0.19%800--0.61%--
11/102,6052,6052,5952,595-0.38%1,200--0.84%--
11/092,6052,6052,6052,6050%100--0.53%--
11/062,6052,6402,6052,6050%400--0.65%--
11/052,6052,6052,6052,605-1.51%100--0.76%--
11/042,6102,6502,6102,645+1.34%1,600-+0.69%--
11/022,6002,6102,6002,610+0.19%1,100--0.68%--
10/302,6102,6102,6052,605-0.19%900--0.91%--
10/292,6102,6102,6102,610+0.19%700--0.95%--
10/282,6402,6402,6052,605-1.33%2,100--1.36%--
10/272,6352,6452,6352,640+0.38%1,500--0.23%--