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
03/31936945936945+0.53%9,80095億8258万+0.85%64.350.71
03/30933943933940+0.97%6,400-+0.43%--
03/29942942927931-3.92%17,200--0.43%--
03/26958969950969+1.57%47,600-+3.75%--
03/25952956948954+0.21%14,400-+2.47%--
03/24950954945952-0.21%14,400-+2.48%--
03/23950956950954+0.53%5,100-+2.91%--
03/19939950939949+0.42%6,100-+2.59%--
03/18947950945945-0.42%3,000-+2.38%--
03/17942949942949+0.74%3,800-+3.04%--
03/16940942938942+0.21%3,700-+2.5%--
03/15930940930940+0.21%4,100-+2.51%--
03/12930939927938+0.21%11,100-+2.4%--
03/11930937930936+0.65%3,100-+2.18%--
03/10940940930930-1.06%4,400-+1.64%--
03/09937940937940+0.32%2,400-+2.73%--
03/08945946930937+0.75%4,800-+2.52%--
03/05925936920930+0.87%7,500-+1.86%--
03/04931934922922-0.86%6,300-+0.88%--
03/03930930927930+0.32%3,300-+1.75%--
03/02920929920927+0.43%6,600-+1.42%--
03/01920924919923+0.44%8,400-+0.87%--
02/26920920913919+0.55%6,700-+0.33%--
02/25911916911914+0.33%4,900--0.44%--
02/24911912911911-0.44%3,400--0.87%--
02/23912915907915+0.33%2,700--0.65%--
02/22904920904912+1%5,500--1.19%--
02/19905909902903-0.22%3,000--2.27%--
02/18918918903905+0.22%4,100--2.37%--
02/17900908900903+0.67%3,100--2.69%--
02/16895900895897+0.11%5,800--3.55%--
02/15902906896896-0.44%7,500--3.86%--
02/12904904900900-0.11%6,000--3.74%--
02/10901907901901+0.11%3,800--3.84%--
02/09903905899900-0.55%10,400--4.15%--
02/08909910902905-0.98%8,800--3.83%--
02/05920920913914-1.19%9,100--3.18%--
02/04926928919925+0.33%5,600--2.12%--
02/03917926917922+0.44%4,300--2.64%--
02/02916926914918-0.33%5,500--3.16%--
02/019219269139210%9,100--2.95%--
01/29945945921921-1.5%6,900--3.05%--
01/28938938928935+0.32%2,800--1.79%--
01/27938947932932-0.64%6,500--2.31%--
01/26950950938938-1.05%7,200--1.78%--
01/25950950933948-0.21%8,100--0.94%--
01/22952958949950-0.84%5,900--0.84%--
01/21951960951958+0.63%7,800-0%--
01/20952953951952-0.21%2,500--0.73%--
01/19960960950954-0.1%4,100--0.52%--
01/18954959953955+0.1%2,400--0.52%--
01/15962963952954-0.52%6,400--0.63%--
01/14950961950959+0.63%3,200--0.21%--
01/13950960950953+0.32%3,600--0.83%--
01/12970970949950-0.11%22,200--1.25%--
01/08955955948951+0.11%8,000--1.14%--
01/07962962948950+0.11%9,300--1.25%--
01/06960960948949-0.84%7,600--1.25%--
01/05962962951957-0.42%3,600--0.31%--
01/049499619499610%3,700-+0.31%--
2009
12/30963963950961+0.42%3,600-+0.52%--
12/29967967953957-0.1%3,200-+0.31%--
12/28962962950958+0.95%7,500-+0.63%--
12/259509509389490%5,800--0.21%--
12/24964964949949-1.25%6,700--0.21%--
12/22960968960961-0.41%6,200-+1.16%--
12/21973973965965-0.82%2,300-+1.69%--
12/189729749609730%4,900-+2.64%--
12/17971974965973+0.1%2,900-+2.75%--
12/16970975969972+0.52%5,900-+2.86%--
12/15975975961967+0.21%2,900-+2.44%--
12/14974974956965-0.92%4,200-+2.33%--
12/11970977958974+1.46%10,200-+3.4%--
12/10966970960960-0.52%4,500-+2.02%--
12/099699709659650%2,600-+2.55%--
12/08968975964965-0.41%6,500-+2.66%--
12/07968970963969+0.21%2,900-+3.09%--
12/04968968961967-0.51%2,900-+3.09%--
12/03954972950972+1.89%8,000-+3.74%--
12/02959959945954-0.21%6,100-+1.92%--
12/01920957920956+2.8%9,000-+2.14%--
11/30909930903930+2.31%8,400--0.53%--
11/27910923909909-0.44%4,600--2.78%--
11/26921921904913-0.11%4,200--2.56%--
11/25903914901914+0.44%5,100--2.56%--
11/24921925907910-1.19%5,400--3.09%--
11/20924927921921-0.65%2,800--2.02%--
11/19939943922927-1.28%4,000--1.59%--
11/18938942933939+0.75%3,400--0.42%--
11/17933935929932-0.11%5,200--1.27%--
11/16934943933933-0.43%3,300--1.27%--
11/13935944935937-0.32%2,600--0.95%--
11/12939949935940+0.11%3,300--0.74%--
11/11950950939939-0.84%2,400--0.95%--
11/10950951940947+0.53%6,400--0.32%--
11/099519519429420%2,900--0.95%--
11/06956956942942-0.74%2,600--1.15%--
11/059499569489490%2,600--0.63%--
11/04958958948949-0.52%6,300--0.84%--
11/02939955939954+0.53%5,400--0.52%--