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
03/31647660646653+0.93%5,20070億7394万-3.4%24.471.47
03/306506506456470%6,600--4.29%--
03/29633651630647-7.31%27,400--4.29%--
03/26695698692698+1.16%18,500-+3.1%--
03/25688693685690+0.29%15,800-+2.22%--
03/24689689684688-0.15%10,700-+1.93%--
03/23689689684689+0.15%16,000-+2.07%--
03/19686690685688+0.44%6,600-+2.08%--
03/18687690685685-0.29%7,500-+1.78%--
03/17690690686687-0.43%5,900-+2.08%--
03/166906916846900%14,500-+2.53%--
03/156906906866900%11,600-+2.68%--
03/12690690689690+0.29%9,100-+2.68%--
03/11685689685688+0.44%5,900-+2.53%--
03/106856886836850%6,000-+2.09%--
03/09688689684685-0.44%4,800-+2.24%--
03/08685688675688+1.47%13,200-+2.69%--
03/05679679673678-0.15%4,100-+1.35%--
03/04678680675679+0.59%4,200-+1.65%--
03/03672675670675+1.05%2,200-+1.2%--
03/02664670651668+1.06%6,400-+0.15%--
03/01650664649661+1.69%15,400--0.9%--
02/26650650645650+0.15%3,800--2.69%--
02/25652662647649-0.15%3,300--2.99%--
02/24650651645650+0.15%3,700--2.99%--
02/23649649644649+0.78%4,600--3.28%--
02/22665677641644-3.88%17,000--4.17%--
02/196736786616700%6,700--0.45%--
02/18677680670670-1.47%4,200--0.45%--
02/17679680672680+0.15%2,200-+1.04%--
02/166806836726790%1,900-+1.04%--
02/15680680670679+1.8%2,100-+1.19%--
02/12687687667667-1.62%9,100--0.45%--
02/10680680678678-0.15%3,800-+1.35%--
02/09681681675679-0.15%1,900-+1.8%--
02/08678681675680+0.44%3,400-+2.26%--
02/056786786706770%3,100-+2.27%--
02/04678678670677+0.15%1,700-+2.73%--
02/03672676672676+0.6%2,400-+3.05%--
02/02668672665672+1.36%1,500-+3.07%--
02/01668668650663-0.45%3,400-+2%--
01/29664666650666+0.3%5,000-+2.94%--
01/28671671661664+1.22%2,800-+3.11%--
01/27670670656656-2.24%7,900-+2.18%--
01/26675675666671-0.59%4,500-+5.01%--
01/25679682674675-0.59%4,700-+6.13%--
01/22687687673679+0.15%10,000-+7.1%--
01/21677678674678+0.15%2,900-+7.62%--
01/20677677672677+0.3%2,500-+7.97%--
01/19675675669675+0.45%2,900-+8.17%--
01/18671673670672+0.3%4,400-+8.21%--
01/15669671668670+0.3%4,600-+8.41%--
01/14669669666668+0.15%2,200-+8.44%--
01/13666668660667+0.15%5,300-+8.81%--
01/12660666658666+2.78%10,000-+9.18%--
01/08647648645648+0.62%3,000-+6.58%--
01/07647647640644+0.31%2,600-+6.27%--
01/06647647636642+0.94%5,200-+6.12%--
01/05627649627636+2.42%5,700-+5.47%--
01/04602624602621+3.33%4,900-+3.16%--
2009
12/306016026006010%4,200--0.17%--
12/29600601599601-0.17%8,800--0.17%--
12/28600602598602+0.84%5,300--0.17%--
12/25599601597597-0.33%6,000--1%--
12/24599601598599+0.34%7,100--0.66%--
12/22598599597597-0.17%2,500--1.16%--
12/21600600597598-0.17%4,200--1.16%--
12/185996005985990%3,400--0.99%--
12/17600600598599-0.33%2,700--1.16%--
12/166006015986010%6,600--0.99%--
12/15601601600601+0.17%1,500--1.15%--
12/146006015986000%10,600--1.32%--
12/11601602598600-0.17%10,400--1.48%--
12/10600602599601-0.17%8,800--1.48%--
12/096026026006020%2,600--1.31%--
12/08601602600602+0.17%3,900--1.47%--
12/07602603599601+0.33%6,100--1.8%--
12/04604605599599-0.83%3,800--2.44%--
12/03605605598604-0.17%7,000--1.95%--
12/02600605600605+0.5%3,500--1.94%--
12/01600604597602-0.33%7,500--2.75%--
11/30600608600604+0.17%3,400--2.58%--
11/27609609596603-1.15%4,300--3.05%--
11/266106126106100%600--2.09%--
11/25612612607610-1.29%1,100--2.24%--
11/24612630600618+1.31%4,800--1.12%--
11/20601612600610-0.16%5,600--2.56%--
11/19611613601611+0.16%3,900--2.71%--
11/18611613610610-0.16%2,800--3.02%--
11/17615615611611-0.65%1,700--2.86%--
11/16616620615615-0.32%5,000--2.38%--
11/13620620617617-0.16%4,400--2.22%--
11/126236236186180%11,600--2.06%--
11/116186196166180%3,900--2.22%--
11/106196216186180%4,200--2.22%--
11/096186216176180%4,300--2.37%--
11/06618618615618+0.16%3,000--2.68%--
11/05618618615617-0.32%2,700--2.99%--
11/04615619615619+0.16%2,700--2.98%--
11/02615619610618-2.98%10,900--3.44%--