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
03/31482482475478-0.62%5,911,5007200億566万+9.13%56.111.04
03/30468482467481+3.89%10,738,000-+10.32%--
03/29457467457463-0.64%6,539,000-+6.93%--
03/26448467448466+4.25%7,973,500-+8.37%--
03/25458458445447-1.76%7,927,000-+4.68%--
03/24458460451455+0.89%5,607,500-+7.06%--
03/234494644484510%11,533,000-+7.13%--
03/19436456436451+3.68%13,312,000-+7.89%--
03/18442443434435-1.36%3,407,000-+4.82%--
03/17438441436441+0.46%5,401,500-+6.78%--
03/16438440437439-0.23%3,336,500-+6.81%--
03/15449452436440-0.23%6,823,000-+7.58%--
03/12432449431441+1.85%17,750,500-+8.62%--
03/11434439429433+0.23%6,463,000-+7.18%--
03/10441441432432-2.04%7,439,500-+7.46%--
03/09441449440441-0.9%6,644,500-+10.25%--
03/08446447441445+1.14%5,408,500-+12.09%--
03/05433440433440+1.62%8,505,000-+11.68%--
03/04427440425433+3.1%20,072,000-+10.46%--
03/03415421413420+2.69%9,197,000-+7.69%--
03/02407412404409+0.49%4,115,000-+5.14%--
03/01400409400407+0.99%4,962,000-+4.9%--
02/26397406396403+0.5%6,867,000-+3.87%--
02/25405406399401-0.99%4,969,000-+3.35%--
02/24406407402405-2.17%7,699,000-+4.38%--
02/23417421407414+2.99%11,767,500-+6.7%--
02/22398407398402+1.01%6,238,500-+3.61%--
02/19392407391398+2.31%9,525,500-+2.31%--
02/18391393386389-0.26%4,687,000-0%--
02/17378391376390+4%6,851,500-0%--
02/16378382375375+0.27%2,995,000--4.09%--
02/153783783693740%3,484,000--4.59%--
02/12380384372374-1.84%6,679,000--4.83%--
02/10384384378381+0.53%2,894,000--3.3%--
02/09381384376379-2.07%3,307,000--4.05%--
02/08384393382387+0.26%5,301,500--2.03%--
02/05376391376386-1.28%6,341,000--2.28%--
02/04390395383391+2.36%10,669,500--1.26%--
02/03378388378382+1.6%4,067,000--3.54%--
02/02373379372376+1.9%2,868,500--5.05%--
02/01375376365369-2.12%5,337,500--6.82%--
01/29383383377377-2.08%4,359,000--4.8%--
01/28383390380385+0.52%3,937,000--2.78%--
01/27391395382383-1.54%4,492,500--3.28%--
01/26387399387389+0.78%7,883,500--1.52%--
01/25386391384386-3.98%7,655,000--2.03%--
01/22404406396402-1.23%6,255,500-+2.29%--
01/21405410396407+1.24%6,128,500-+4.09%--
01/20409413401402-1.23%3,974,500-+3.34%--
01/19408411404407-0.73%3,120,500-+5.17%--
01/18411415408410-1.44%2,337,500-+6.77%--
01/15414417409416+0.73%6,737,000-+8.9%--
01/14406416406413+1.98%5,063,000-+8.97%--
01/13404413404405-1.22%3,729,000-+7.71%--
01/12404410401410+1.74%6,116,000-+9.63%--
01/08400404399403+0.25%4,083,500-+8.63%--
01/07397405396402+0.5%3,675,000-+9.24%--
01/06399401394400+0.5%3,787,000-+9.89%--
01/05401405397398+1.27%4,407,000-+10.25%--
01/04393397392393-0.25%2,005,500-+10.08%--
2009
12/30395400391394-0.25%6,498,500-+11.3%--
12/29394408393395+0.77%10,881,000-+12.54%--
12/28388397386392+1.55%4,986,500-+12.64%--
12/25386387380386+1.05%5,258,000-+12.21%--
12/24373383371382+2.69%5,259,500-+12.02%--
12/22370373365372+1.09%7,369,000-+10.06%--
12/21373375368368-1.34%3,864,000-+9.52%--
12/18367376363373+0.54%8,034,500-+11.68%--
12/17370374362371+0.54%10,580,500-+11.75%--
12/16359370358369+4.24%9,117,500-+11.82%--
12/15357357352354-0.56%3,873,500-+7.93%--
12/143563573523560%6,099,500-+8.87%--
12/11345356341356+4.71%7,731,500-+9.54%--
12/10345349337340-1.45%4,947,500-+4.94%--
12/09341347337345-0.29%4,489,500-+6.48%--
12/08345347341346-0.29%5,542,000-+7.12%--
12/07355356345347-0.86%5,519,500-+7.43%--
12/04352354344350+0.86%7,238,500-+8.36%--
12/03334348333347+4.2%7,900,500-+7.43%--
12/02323333321333+0.91%6,247,500-+3.1%--
12/01313330312330+5.1%7,047,000-+1.85%--
11/30314316312314+3.29%4,397,500--3.38%--
11/27303312300304-2.88%7,178,500--7.03%--
11/26311315308313-1.57%5,607,500--4.86%--
11/25319321315318-0.31%7,787,000--3.93%--
11/24326328317319-0.62%12,475,000--4.2%--
11/20324325308321+9.18%21,356,500--4.18%--
11/19311311287294-5.16%14,486,500--12.5%--
11/18308312307310-0.32%4,137,500--8.28%--
11/17314315308311-0.64%5,709,000--8.53%--
11/16315316305313-1.26%6,828,000--8.48%--
11/13320320315317-0.94%6,034,000--7.85%--
11/12324325319320-0.31%3,996,500--7.51%--
11/11324327319321-1.53%4,080,500--7.76%--
11/10324330323326+0.93%5,720,500--6.59%--
11/09320325315323+1.25%4,761,500--7.71%--
11/06325326317319-1.24%5,985,000--9.38%--
11/05329330321323-3.29%7,254,000--8.76%--
11/04329343326334+0.3%13,015,000--6.18%--
11/02331335327333-2.63%5,369,000--6.98%--