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
03/31470470462467+0.21%691,500977億2582万+2.86%13.750.71
03/30456468456466+2.19%673,000-+2.87%--
03/29460461450456-1.08%461,500-+0.88%--
03/26462465457461+0.88%862,500-+2.22%--
03/25467471446457-2.56%1,211,000-+1.56%--
03/24475481465469-0.21%459,000-+4.22%--
03/23470476468470-1.05%545,000-+4.68%--
03/19473480469475+1.5%363,500-+6.03%--
03/18469473464468+0.43%417,500-+4.93%--
03/17460468460466+1.53%380,500-+4.72%--
03/16465467459459-1.08%285,000-+3.38%--
03/15470473461464-0.22%320,000-+4.5%--
03/12464467460465+1.97%3,757,000-+4.73%--
03/11449457448456+0.66%632,000-+2.7%--
03/10457458452453-0.22%238,000-+1.8%--
03/09453457453454+0.67%274,500-+2.02%--
03/08447451442451+2.73%442,000-+1.35%--
03/05430444430439+2.57%877,500--1.35%--
03/04437437427428-1.61%531,000--4.04%--
03/03432437432435-0.68%711,000--2.68%--
03/02447447433438-1.13%631,000--2.01%--
03/01435446435443+2.07%494,000--1.12%--
02/264334404324340%529,500--3.13%--
02/254394404334340%424,500--3.56%--
02/24433437426434-1.59%744,500--3.77%--
02/23438443432441-0.9%719,500--2.43%--
02/22444455439445+2.06%506,000--1.77%--
02/19443446436436-2.46%509,000--4.18%--
02/18442447438447+0.22%392,000--1.97%--
02/17441449441446+1.36%454,000--2.62%--
02/16439446438440+0.46%549,000--4.14%--
02/15445447434438-0.9%456,000--4.99%--
02/12442450434442+0.45%983,000--4.33%--
02/10447447438440-1.35%688,000--5.17%--
02/09444449439446-1.33%382,500--4.09%--
02/08459472452452-1.09%527,500--3%--
02/05466466454457-2.97%942,500--2.14%--
02/044704784684710%825,000-+0.86%--
02/03460471459471+3.06%704,000-+0.86%--
02/02453461446457+1.11%675,500--1.93%--
02/014574574444520%866,000--3%--
01/29452459449452-3.21%946,500--3%--
01/28447469438467+4.24%1,080,000-+0.43%--
01/27445456441448+0.67%1,120,500--3.45%--
01/26458460441445-1.77%702,500--4.09%--
01/25450458445453-0.22%601,500--2.37%--
01/22462462450454-3.4%783,500--1.94%--
01/21473477465470+1.08%1,209,500-+1.51%--
01/20473475464465-1.69%364,500-+0.65%--
01/19470477467473+1.07%272,000-+2.6%--
01/18471471459468-2.3%818,500-+1.74%--
01/15475481473479+0.21%886,500-+4.36%--
01/14482482469478+0.42%591,500-+4.14%--
01/13475484474476-1.04%405,500-+3.93%--
01/12482485477481-0.21%367,500-+5.25%--
01/08487488475482+0.63%1,656,000-+5.7%--
01/074814834784790%435,500-+5.27%--
01/06470482470479+1.05%348,500-+5.74%--
01/05479481471474+0.64%442,500-+5.1%--
01/04467475467471+1.73%201,000-+4.9%--
2009
12/30465467457463-0.22%552,500-+3.35%--
12/29466471462464-0.43%940,500-+3.8%--
12/28454466454466+1.75%595,000-+4.48%--
12/25455461454458+1.78%540,000-+2.92%--
12/24446453441450+0.9%992,000-+1.35%--
12/22440446438446+1.13%508,000-+0.45%--
12/21439443437441+0.68%728,500--0.68%--
12/184434474354380%740,000--1.35%--
12/17438444431438-1.13%442,000--1.35%--
12/16441447437443+0.68%517,500--0.45%--
12/15434444430440-0.68%484,500--1.35%--
12/14443447438443-1.12%359,500--0.67%--
12/11442451433448+1.36%2,857,000-+0.22%--
12/10446449439442-1.78%531,500--1.12%--
12/09447453443450-1.32%397,500-+0.67%--
12/08464465450456-0.65%612,000-+1.79%--
12/07458465458459+0.66%604,000-+2.23%--
12/04462463452456-1.72%442,000-+1.56%--
12/03447465447464+4.04%636,000-+2.88%--
12/02445450441446-0.89%539,000--1.55%--
12/01440451423450+3.45%1,105,500--1.1%--
11/30430436420435+1.87%909,500--4.61%--
11/27429437425427-2.06%729,500--6.97%--
11/26434441426436+0.69%731,500--5.42%--
11/25437437426433-0.92%468,000--6.68%--
11/24442442423437-1.35%484,500--6.22%--
11/20443446436443-1.12%414,500--5.54%--
11/19448453443448+1.13%616,500--4.68%--
11/18445449442443+0.68%554,000--5.94%--
11/17441446436440-0.45%417,000--6.78%--
11/16442444437442-1.12%441,500--6.75%--
11/13440456440447+0.45%997,500--5.89%--
11/12458458441445-1.98%613,000--6.51%--
11/114594624514540%454,500--4.62%--
11/10455462449454-0.22%549,500--4.82%--
11/09455465448455+0.44%563,000--4.61%--
11/06453455446453+1.12%549,500--5.23%--
11/05460460445448-3.66%857,000--6.47%--
11/04463467459465+0.43%850,000--3.13%--
11/02459470454463-2.32%884,500--3.54%--