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
03/31601610590610+0.83%88,900373億4664万+9.52%13.410.75
03/30585607584605+5.22%90,400-+9.21%--
03/29578582567575+1.23%63,100-+4.36%--
03/26573579565568+1.43%43,500-+3.46%--
03/25556562550560+0.9%76,100-+2.19%--
03/24551555547555+2.59%28,200-+1.65%--
03/23546552535541-0.73%24,700--0.73%--
03/19546553539545+0.18%21,900-0%--
03/18555555539544-1.98%43,600-0%--
03/17551555544555+0.36%29,400-+2.02%--
03/16550559550553-0.54%17,100-+1.84%--
03/155495565495560%11,600-+2.39%--
03/12554556549556+0.18%50,400-+2.39%--
03/11556556550555+0.18%14,200-+2.21%--
03/10552556552554+0.18%8,500-+2.03%--
03/09552563550553-0.9%38,100-+1.84%--
03/08556564555558+0.36%20,800-+2.76%--
03/05555559550556+1.83%31,600-+2.39%--
03/04548554545546-1.27%19,100-+0.37%--
03/03558567548553-0.72%19,500-+1.47%--
03/02560565554557-0.18%54,700-+2.01%--
03/01566568542558+0.36%138,800-+2.01%--
02/26537568534556+3.54%64,600-+1.46%--
02/25536541532537+1.13%136,500--2.01%--
02/245265335235310%37,200--3.45%--
02/23530534527531+0.38%48,200--3.63%--
02/22530532528529+0.19%37,100--4.34%--
02/19532536525528+0.38%97,600--4.69%--
02/18527528519526+0.38%8,300--5.4%--
02/17517526517524+0.19%18,500--5.92%--
02/16524529520523-1.32%16,700--6.27%--
02/15525534525530+0.19%14,300--5.19%--
02/12534534526529-1.86%36,200--5.54%--
02/10539542535539-0.74%9,700--3.92%--
02/09542549537543-1.63%9,500--3.38%--
02/08535555535552+2.22%15,600--1.78%--
02/05559559540540-3.4%10,700--3.91%--
02/04560560551559-0.18%10,000--0.53%--
02/035605695535600%7,100--0.36%--
02/02553561548560+0.54%9,600--0.18%--
02/01551564546557-0.36%15,900--0.71%--
01/29569570559559-1.06%20,900--0.18%--
01/28580580547565-2.08%43,600-+0.89%--
01/27589590575577-1.2%26,200-+3.22%--
01/26602608578584+0.34%54,800-+4.66%--
01/25575609575582+1.75%44,300-+4.68%--
01/22570574563572+0.35%36,000-+3.25%--
01/215705705505700%21,900-+3.26%--
01/20569570564570+0.18%6,200-+3.26%--
01/19569570566569+0.18%12,600-+3.45%--
01/18570571563568-0.18%17,000-+3.46%--
01/15570570564569+0.18%14,700-+3.83%--
01/14561570559568+2.16%15,700-+4.03%--
01/13556567556556+0.72%42,800-+2.02%--
01/125535565475520%12,500-+1.28%--
01/08554555546552-0.72%18,900-+1.28%--
01/07547559545556+0.18%19,100-+2.21%--
01/06550555544555+1.28%17,900-+2.02%--
01/05560560547548-0.36%21,300-+0.92%--
01/045595605485500%22,500-+1.48%--
2009
12/305555555465500%22,200-+1.66%--
12/29549558542550+1.48%41,200-+1.85%--
12/28553553541542-1.28%29,000-+0.56%--
12/25549550542549+0.37%36,600-+2.04%--
12/24550550541547-0.73%25,100-+1.86%--
12/22547554545551+1.1%31,000-+2.8%--
12/21545547543545+0.18%12,100-+1.87%--
12/18548555540544+0.37%39,400-+1.68%--
12/17541547530542+0.37%21,700-+1.5%--
12/16540547536540+0.93%33,000-+1.12%--
12/15538538523535+0.38%38,300-+0.19%--
12/14555555529533-3.09%37,300--0.19%--
12/11558560541550+2.23%70,000-+2.8%--
12/10540544535538+0.56%25,800-+0.56%--
12/09534542534535+0.19%20,000-0%--
12/08534538523534-0.37%26,600--0.19%--
12/07535544531536-0.74%22,900-0%--
12/04545550536540-1.46%21,500-+0.75%--
12/03549551538548+0.74%52,900-+2.24%--
12/02550550543544-1.09%15,200-+1.49%--
12/015505535405500%43,500-+2.42%--
11/30533550532550+5.16%50,100-+2.61%--
11/27527529522523-0.57%22,900--2.43%--
11/26523530516526+0.96%23,300--2.05%--
11/25525527506521+0.19%45,100--3.16%--
11/245255255165200%25,400--3.53%--
11/20522524516520-1.52%26,800--3.53%--
11/195295295255280%10,500--2.22%--
11/18526529520528+1.34%23,900--2.22%--
11/17525528506521-0.76%29,900--3.52%--
11/16525531525525-1.32%17,300--2.78%--
11/13527536527532+0.95%7,400--1.48%--
11/12540540526527-2.41%23,800--2.41%--
11/11549550539540-1.64%17,400-0%--
11/10547550544549+1.1%16,900-+1.86%--
11/09548548537543+0.93%31,000-+0.93%--
11/06550550531538-2.18%16,600-+0.19%--
11/05540550540550+0.73%32,800-+2.42%--
11/045405465365460%14,700-+1.87%--
11/02545546540546+0.37%17,300-+2.25%--