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
03/31573585573580+2.47%128,900374億8751万+3.2%20.730.84
03/30565568556566+1.43%124,200-+1.07%--
03/29565565555558-1.76%55,200--0.36%--
03/26560568553568+2.34%110,000-+1.61%--
03/25572572551555-1.42%119,100--0.72%--
03/245675695585630%87,400-+0.72%--
03/23561568557563-0.71%71,800-+0.9%--
03/19565572562567-0.18%141,300-+1.61%--
03/18573577566568-1.05%78,700-+1.97%--
03/17582582568574-0.17%87,200-+3.05%--
03/16574585571575+1.05%164,000-+3.42%--
03/15565571560569+1.07%264,300-+2.52%--
03/12548565540563+0.9%265,200-+1.44%--
03/11561561554558+0.72%84,500-+0.54%--
03/10554558550554+0.18%67,600--0.18%--
03/09560567548553-2.81%143,200--0.36%--
03/08560572557569+2.15%59,200-+2.52%--
03/05552557547557+2.01%60,700-+0.54%--
03/04558558544546-1.97%100,300--1.44%--
03/03557557548557+0.54%52,900-+0.36%--
03/025525555405540%68,100--0.36%--
03/01559559547554-1.25%77,100--0.54%--
02/26558562552561+0.54%88,900-+0.36%--
02/25554560547558+1.64%82,400--0.53%--
02/24550554542549-0.72%53,000--2.31%--
02/235565575395530%77,400--2.12%--
02/22542568540553+2.03%140,000--2.64%--
02/19546552538542-2.52%96,200--5.08%--
02/18555565548556-0.71%52,500--3.3%--
02/17551560549560+2.19%48,900--3.11%--
02/16556556543548-0.18%23,700--5.68%--
02/155455515425490%48,800--6.15%--
02/12562562547549-1.61%65,600--6.63%--
02/105685685575580%48,200--5.74%--
02/09550560546558-0.18%54,000--6.22%--
02/08564568556559-0.36%70,700--6.52%--
02/05555564545561-0.18%144,800--6.66%--
02/04571573557562+0.18%78,800--7.11%--
02/03563570547561+1.45%89,600--7.88%--
02/02545561540553+1.47%87,200--9.79%--
02/01533547531545-0.91%99,800--11.67%--
01/29571573550550-2.83%101,000--11.43%--
01/28565568557566+0.18%73,100--9.44%--
01/27574580565565-1.57%64,000--10.03%--
01/26595595573574-2.71%102,700--9.18%--
01/25585594578590-0.84%73,600--7.09%--
01/22602602583595-1.65%107,900--6.89%--
01/21597610594605+1.34%109,800--5.76%--
01/20609615593597-3.08%153,200--7.3%--
01/19622622610616-0.96%63,600--4.64%--
01/18626631621622-2.2%55,600--3.72%--
01/15650650621636-1.4%80,200--1.55%--
01/14629646628645+1.9%69,900-0%--
01/13630640627633-1.09%68,600--1.71%--
01/12642645631640+0.95%51,900--0.47%--
01/08626636625634+0.63%93,300--1.09%--
01/07624631621630-0.79%102,500--1.56%--
01/06638642628635-0.47%62,700--0.47%--
01/05642649635638-0.47%62,000-+0.31%--
01/04641644634641-0.31%54,400-+1.1%--
2009
12/30648649639643-0.46%81,300-+1.74%--
12/29649653645646-1.82%56,400-+2.7%--
12/286586656556580%56,900-+5.11%--
12/256636636536580%83,300-+5.79%--
12/246546646536580%90,700-+6.3%--
12/22650663642658+1.54%113,100-+6.82%--
12/21636658622648+1.41%187,000-+5.71%--
12/18644647632639-2.74%156,800-+4.75%--
12/17666666654657-1.2%62,300-+8.06%--
12/16670678655665-0.89%116,500-+9.92%--
12/15664675662671+0.45%88,000-+11.28%--
12/14673673663668-0.74%232,800-+11.33%--
12/11634678634673+6.49%270,100-+12.54%--
12/10616635613632+1.61%136,700-+6.4%--
12/09615626611622-0.16%71,300-+4.89%--
12/08610627608623+1.8%136,400-+5.24%--
12/07616619606612+0.16%80,700-+3.55%--
12/04610615605611-0.65%64,700-+3.56%--
12/03602617598615+3.89%138,600-+4.59%--
12/02600602588592-1.5%48,000-+1.02%--
12/01586605580601+2.74%110,900-+2.56%--
11/30579588573585+0.52%132,700-+0.17%--
11/27580586566582-0.85%62,700--0.17%--
11/26572594572587-0.84%83,300-+0.69%--
11/25590600581592+1.72%137,600-+1.72%--
11/24571589555582+2.11%208,800-0%--
11/20554570548570+2.52%87,500--1.89%--
11/19564564520556-2.28%153,300--4.47%--
11/18571582566569-1.73%103,500--2.4%--
11/17583583568579-0.52%143,300--0.86%--
11/165805895765820%73,100-0%--
11/13586594578582-0.34%52,600-+0.17%--
11/12600601579584-2.34%64,600-+0.69%--
11/11610614598598-2.29%78,000-+3.46%--
11/10607615605612+1.49%132,900-+6.25%--
11/09600610588603+1.01%115,900-+5.24%--
11/06593600585597+0.67%92,400-+4.37%--
11/05593596580593+0.68%100,400-+3.67%--
11/04594594578589-0.84%62,400-+3.33%--
11/02599599585594-1%59,900-+4.39%--