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
03/31522534521521-0.19%48,000307億1190万+4.83%10.830.9
03/305215225175220%44,000-+5.45%--
03/29516522514522+0.19%32,000-+5.88%--
03/26517521511521+1.96%107,000-+6.11%--
03/25511518511511+0.39%36,000-+4.5%--
03/24510513509509+0.79%35,000-+4.3%--
03/235065125055050%37,000-+3.7%--
03/19504505497505+0.6%30,000-+4.12%--
03/18500505499502-0.59%53,000-+3.72%--
03/17501505500505+1.81%54,000-+4.34%--
03/16495498494496-0.4%15,000-+2.9%--
03/15497500495498-0.2%40,000-+3.32%--
03/12496515489499+0.6%100,000-+3.74%--
03/11493498493496+0.81%42,000-+3.12%--
03/104924944904920%28,000-+2.29%--
03/094894954894920%27,000-+2.29%--
03/08491495490492+1.86%35,000-+2.29%--
03/05480486480483+0.42%51,000-+0.42%--
03/04485485481481-0.82%21,000-0%--
03/03478486478485+0.83%40,000-+0.62%--
03/02488488479481+0.21%84,000--0.41%--
03/01470488470480+1.48%46,000--1.03%--
02/26476476469473-0.63%49,000--2.67%--
02/25478478470476+1.28%26,000--2.46%--
02/24475478466470-1.47%66,000--4.08%--
02/23487487474477-0.42%58,000--3.05%--
02/22474479474479+1.48%76,000--3.04%--
02/19476477472472-0.84%30,000--4.84%--
02/18478480475476-0.42%78,000--4.61%--
02/17481482476478+0.84%74,000--4.59%--
02/16476480474474-0.21%26,000--5.77%--
02/15480481475475-0.84%13,000--5.94%--
02/124804844764790%39,000--5.52%--
02/10479491475479+0.63%39,000--6.08%--
02/09478478473476-0.42%26,000--7.03%--
02/08480480477478-1.24%45,000--7%--
02/05490491484484-2.22%28,000--6.38%--
02/04498500487495+0.2%53,000--4.62%--
02/03490494487494+0.82%54,000--5.18%--
02/02486491486490+0.2%27,000--6.31%--
02/01495497487489-0.61%48,000--6.86%--
01/29497497491492-1.2%40,000--6.82%--
01/28504507490498-1.39%73,000--6.04%--
01/27508516505505-1.56%39,000--5.08%--
01/26516521513513+0.2%31,000--3.93%--
01/25506513505512-0.78%43,000--4.3%--
01/22525525513516-1.9%46,000--3.91%--
01/21520527518526+0.38%43,000--2.23%--
01/20527527523524+0.19%17,000--2.78%--
01/19530530521523-0.95%26,000--3.15%--
01/18519530519528-0.38%83,000--2.4%--
01/15535538526530+0.19%120,000--2.21%--
01/14532533529529-0.75%61,000--2.4%--
01/13533543521533+0.57%65,000--1.84%--
01/12526534526530-0.19%66,000--2.75%--
01/08530535530531+0.19%52,000--2.57%--
01/07534539527530-0.56%84,000--2.93%--
01/06526542526533+0.57%104,000--2.38%--
01/05542542530530-2.21%61,000--2.75%--
01/04543544538542-0.18%22,000--0.18%--
2009
12/305415445375430%30,000-+0.18%--
12/29545545540543-0.18%52,000-+0.56%--
12/285455495445440%80,000-+1.3%--
12/25549549542544-0.73%15,000-+1.68%--
12/24553553544548-0.9%80,000-+2.81%--
12/22549553540553+1.84%53,000-+3.95%--
12/21544545537543-0.37%16,000-+2.26%--
12/18547553537545-2.15%103,000-+2.83%--
12/17553559553557+1.46%90,000-+5.29%--
12/16550555547549-0.18%91,000-+3.78%--
12/15543550537550+1.29%72,000-+3.97%--
12/14547547541543-0.73%61,000-+2.65%--
12/11550552543547+0.18%99,000-+3.4%--
12/10552552542546-1.09%49,000-+3.21%--
12/09553553543552+1.47%44,000-+4.15%--
12/08549549539544-0.91%55,000-+2.45%--
12/07559559548549-1.26%70,000-+3.2%--
12/04559562551556-1.59%39,000-+4.32%--
12/03542565542565+4.82%86,000-+5.61%--
12/02543550535539-0.74%76,000-+0.75%--
12/01539549527543-1.09%119,000-+0.93%--
11/30494550494549+11.81%206,000-+1.67%--
11/27501501481491-2%54,000--9.24%--
11/26503505495501-0.2%51,000--8.07%--
11/25497503497502+1.83%89,000--8.56%--
11/24491496485493+2.07%82,000--10.53%--
11/20471483470483+0.84%129,000--12.97%--
11/19499499475479-5.15%83,000--14.16%--
11/18508509497505-1.37%85,000--9.98%--
11/17523527509512-1.73%92,000--9.06%--
11/16533533521521-1.7%41,000--7.62%--
11/13530535527530-0.19%43,000--6.03%--
11/12537539526531-1.67%43,000--5.85%--
11/11549549540540-1.64%32,000--4.26%--
11/10553556548549+0.92%49,000--2.49%--
11/09545547538544-0.55%41,000--3.2%--
11/06564564547547-1.26%30,000--2.67%--
11/05568568548554-1.6%38,000--1.42%--
11/04570570550563-2.43%59,000-+0.18%--
11/02577580575577-1.54%22,000-+2.67%--