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
03/313483523483490%3,20022億951万-8.4%31.661.79
03/30351354346349-1.69%7,000--8.64%--
03/29335355331355-9.9%31,500--7.55%--
03/263984033943940%22,400-+2.34%--
03/25389394388394+1.29%17,200-+2.6%--
03/24386389385389+1.57%8,500-+1.3%--
03/23386387383383-1.03%31,100--0.26%--
03/19386387383387+0.26%5,800-+0.78%--
03/18385386383386+0.52%13,500-+0.52%--
03/173843843833840%6,500--0.26%--
03/16387389384384-1.29%16,400--0.26%--
03/15390390385389+1.04%9,600-+0.78%--
03/123893903853850%7,000--0.26%--
03/11387390385385-0.26%12,200--0.52%--
03/10384390384386-1.03%2,700--0.26%--
03/093903903843900%5,800-+0.52%--
03/08392392382390+1.56%5,600-+0.52%--
03/05384385377384+1.05%1,400--1.03%--
03/04384384375380+0.53%5,800--2.31%--
03/03380381378378-0.79%5,200--2.83%--
03/02381381380381+0.79%1,800--2.31%--
03/01382382371378+0.8%6,400--3.32%--
02/26381385375375-1.57%13,900--4.09%--
02/25380386380381-1.8%7,700--2.81%--
02/24379390379388+2.37%2,100--1.27%--
02/23385390379379-1.3%9,100--3.56%--
02/22392392383384+0.26%2,600--2.29%--
02/19380392380383+0.79%1,400--2.54%--
02/18392392379380-1.55%8,800--3.55%--
02/173873923863860%5,400--2.03%--
02/16392392385386-1.28%4,100--2.03%--
02/15399399389391-1.51%8,300--0.76%--
02/12396399394397+0.25%3,700-+0.76%--
02/10394398394396-0.25%600-+0.76%--
02/09397398385397+0.25%5,000-+1.02%--
02/08393398392396-0.25%3,200-+0.76%--
02/05396398396397-0.25%4,100-+1.28%--
02/043983983973980%1,800-+2.05%--
02/03399399397398+0.25%600-+2.58%--
02/023983993973970%2,100-+2.85%--
02/01396399395397+0.25%2,300-+3.66%--
01/29395397395396-0.75%2,100-+3.94%--
01/28396399395399+1.27%800-+5.28%--
01/27399400393394-1.01%4,100-+4.79%--
01/26397398392398+0.25%5,800-+6.42%--
01/253923973913970%6,900-+6.72%--
01/22390397390397+0.76%4,100-+7.59%--
01/21390395390394+1.03%2,600-+7.36%--
01/20396397390390-1.27%4,600-+6.85%--
01/19396396392395+1.02%3,700-+9.12%--
01/18390393387391+1.3%3,000-+8.61%--
01/15388388385386-0.52%2,300-+8.12%--
01/14391391387388+0.52%2,000-+9.3%--
01/13390390385386-1.28%3,400-+9.35%--
01/12391395391391-1.01%3,100-+11.4%--
01/08390395388395+1.8%6,200-+13.18%--
01/07372394372388+3.74%5,500-+11.82%--
01/06362378362374-2.86%5,500-+8.41%--
01/05391395385385-1.03%4,500-+11.92%--
01/04376395376389+5.71%4,500-+13.74%--
2009
12/30363369362368+2.51%5,100-+8.24%--
12/29348359345359+3.16%6,000-+5.9%--
12/28350350347348+2.35%4,700-+2.96%--
12/25339340335340+0.29%5,200-+0.89%--
12/24338340335339+0.3%7,400-+0.89%--
12/22334340332338-0.59%3,900-+0.9%--
12/213453453353400%5,900-+1.8%--
12/18340340335340+1.19%1,900-+1.8%--
12/17340345331336-1.18%3,300-+0.6%--
12/163403423333400%4,700-+1.8%--
12/15336340335340+1.19%1,700-+2.1%--
12/14332336332336+0.3%1,300-+0.9%--
12/11330336325335+1.52%6,300-+0.6%--
12/10335335328330-1.49%5,000--0.9%--
12/09330335328335+1.52%3,300-+0.6%--
12/083353353303300%7,300--0.9%--
12/073353363303300%4,600--0.9%--
12/04336337330330-2.65%6,100--0.9%--
12/03346346339339-2.02%3,100-+1.8%--
12/02350350345346-0.57%3,900-+3.9%--
12/01342348342348+2.35%2,100-+4.5%--
11/303403453403400%1,900-+2.41%--
11/27349349335340+1.49%2,800-+2.41%--
11/26340347335335-0.3%4,800-+0.9%--
11/25335336334336+0.6%7,500-+1.2%--
11/24330334325334-0.3%4,300-+0.6%--
11/20325335322335+3.72%2,400-+0.9%--
11/193233233233230%600--2.71%--
11/183383383233230%1,300--2.71%--
11/17335335323323+1.57%800--2.71%--
11/16333333318318-3.64%3,100--4.5%--
11/133303353303300%1,900--0.9%--
11/12330331330330-0.9%2,700--0.9%--
11/11334335333333+0.91%1,500-0%--
11/10332334330330-1.49%900--0.6%--
11/09339339331335+0.3%1,900-+0.9%--
11/06333338333334+0.3%1,100-+0.6%--
11/05336336333333-0.89%600-+0.3%--
11/04340340336336-1.18%1,400-+0.9%--
11/02334340334340+3.03%1,000-+2.1%--