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
03/311,6811,6841,6551,655-1.95%67,800329億7116万+5.95%7.910.72
03/301,6391,6901,6331,688+3.62%80,000-+8.62%--
03/291,6211,6441,6151,629-2.57%50,000-+5.44%--
03/261,6501,6761,6441,672+1.21%99,200-+8.64%--
03/251,6901,7141,6501,652-1.9%122,200-+7.76%--
03/241,6601,6861,6501,684+2.75%89,200-+10.21%--
03/231,6001,6501,5991,639+2.82%57,300-+7.83%--
03/191,6101,6231,5701,594-0.87%96,600-+5.21%--
03/181,6581,6591,6041,608-2.37%105,400-+6.28%--
03/171,6511,6601,6351,647+1.17%135,700-+9.07%--
03/161,5501,6621,5401,628+9.63%348,900-+8.17%--
03/151,4871,5031,4831,485+0.07%47,200--1.13%--
03/121,5101,5171,4841,484-1.07%108,900--1.4%--
03/111,4881,5001,4821,500+1.56%23,500--0.6%--
03/101,4901,4911,4751,477-0.54%49,700--2.25%--
03/091,5021,5041,4841,485-1.33%46,000--1.92%--
03/081,5141,5181,5011,505+0.07%26,100--0.79%--
03/051,5051,5291,4981,504-0.13%31,200--1.05%--
03/041,5101,5131,5021,506-0.46%14,900--1.05%--
03/031,5131,5231,5031,513-0.33%23,200--0.79%--
03/021,5301,5391,5121,5180%39,700--0.59%--
03/011,5091,5301,5091,518+0.6%23,900--0.85%--
02/261,4871,5201,4871,509+1.62%43,700--1.76%--
02/251,4601,4901,4591,485+2.13%29,900--3.76%--
02/241,4591,4641,4511,454-0.48%20,000--6.25%--
02/231,4691,4701,4501,461-0.75%39,200--6.35%--
02/221,4891,4941,4631,472-0.81%34,100--6.18%--
02/191,5151,5161,4801,484-1.72%39,500--5.96%--
02/181,5291,5291,5051,510-0.59%19,400--4.79%--
02/171,5291,5311,5151,519+1.2%16,800--4.71%--
02/161,5071,5301,4911,501-1.05%24,700--6.3%--
02/151,5401,5401,5101,517-0.85%16,300--5.83%--
02/121,5411,5421,5241,530-1.16%29,300--5.56%--
02/101,5351,5691,5251,548+1.64%34,200--4.86%--
02/091,5351,5411,5191,523-1.81%31,200--6.79%--
02/081,5751,5761,5451,551-0.39%48,100--5.48%--
02/051,5701,5781,5501,557-1.83%39,200--5.46%--
02/041,5511,5891,5511,586+2.39%33,800--4%--
02/031,5571,5871,5491,549-0.06%50,000--6.46%--
02/021,5551,5581,5311,550-0.26%34,600--6.68%--
02/011,5701,5931,5491,554-1.02%52,200--6.78%--
01/291,5751,6191,5661,570-0.38%26,700--6.1%--
01/281,6101,6131,5701,576-0.06%32,700--6.08%--
01/271,5501,6031,5471,577+0.9%36,000--6.24%--
01/261,6051,6091,5631,563-3.34%68,200--7.35%--
01/251,6101,6291,6051,617-1.76%38,500--4.55%--
01/221,6621,6631,6401,646-1.67%51,100--3.01%--
01/211,6751,6801,6661,674-0.77%68,100--1.53%--
01/201,6801,6901,6741,687+0.42%25,900--0.82%--
01/191,6691,6821,6691,680+0.3%32,000--1.23%--
01/181,6851,6951,6691,675-1.64%76,900--1.7%--
01/151,6881,7071,6881,703+0.24%39,200--0.18%--
01/141,6981,7121,6881,699-0.47%21,900--0.59%--
01/131,7161,7301,6841,707-0.81%28,100--0.47%--
01/121,7301,7391,7061,721-0.35%31,200-0%--
01/081,7421,7491,7091,727+0.12%24,400-+0.12%--
01/071,7141,7351,7001,725+0.64%26,000--0.23%--
01/061,7111,7191,6991,714-0.23%18,400--1.04%--
01/051,7201,7341,7111,718+0.94%24,900--0.98%--
01/041,6951,7121,6881,702+0.71%19,300--2.07%--
2009
12/301,7081,7131,6811,690-0.12%22,700--2.76%--
12/291,7091,7091,6821,692+0.18%43,000--2.7%--
12/281,6801,7041,6721,689+1.38%58,300--3.04%--
12/251,6621,6871,6621,666-1.54%38,300--4.47%--
12/241,6911,7001,6701,692-0.12%27,200--3.15%--
12/221,7191,7201,6901,694-0.94%38,900--3.2%--
12/211,6971,7191,6891,710+1.18%47,400--2.45%--
12/181,7091,7201,6751,690-0.59%30,100--3.92%--
12/171,7341,7381,6941,700-1.73%36,500--3.74%--
12/161,7171,7301,6971,730+2.19%32,400--2.54%--
12/151,7641,7681,6581,693-1.28%47,900--4.99%--
12/141,7111,7291,6771,715+0.53%31,200--4.19%--
12/111,7181,7471,6851,706+0.89%48,100--5.01%--
12/101,7381,7411,6851,691-2.76%32,800--6.21%--
12/091,7091,7461,7091,7390%51,400--4.08%--
12/081,7581,7881,7211,739-2.74%48,300--4.5%--
12/071,8441,8441,7751,788-2.67%42,900--2.51%--
12/041,8401,8501,8261,837-0.49%20,500--0.65%--
12/031,8551,9121,8161,846+1.15%36,400--1.02%--
12/021,8351,8361,8011,825-0.49%30,500--3.08%--
12/011,8101,8551,8101,834+1.38%45,500--3.42%--
11/301,7811,8501,7621,809+1.63%87,200--5.58%--
11/271,7761,8221,7161,780-0.61%23,600--7.87%--
11/261,7151,8181,7041,791+4.8%20,100--8.2%--
11/251,7371,7371,6941,709-0.29%16,700--13.29%--
11/241,7701,7701,6951,714-2.17%23,500--14.04%--
11/201,6951,7521,6931,752-0.17%21,500--13.01%--
11/191,7601,7601,7001,755+0.46%13,800--13.8%--
11/181,7151,7471,7151,747+0.11%18,200--14.91%--
11/171,7581,7581,7151,745-2.4%24,400--15.62%--
11/161,8451,8451,7411,788-3.66%23,200--14.29%--
11/131,8511,8871,8471,856-0.22%22,700--11.7%--
11/121,9311,9311,8521,860-3.33%30,200--11.89%--
11/111,9381,9381,8961,924+0.84%46,200--8.99%--
11/101,8831,9291,8601,908+0.47%33,300--9.66%--
11/091,8631,9001,8541,899+1.99%24,200--10.17%--
11/061,8901,9061,8501,862-1.12%33,100--12.05%--
11/051,9481,9481,8831,883-2.33%45,300--11.22%--
11/041,9661,9691,9001,928-0.41%67,700--9.19%--
11/022,0502,0651,9221,936-7.15%89,900--8.89%--