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
03/31640645629634-0.63%1,760,0003420億4743万+2.92%29.421
03/30626639625638+2.08%1,671,000-+3.91%--
03/29616631612625+0.64%1,566,000-+1.96%--
03/26613621611621+2.99%1,377,000-+1.47%--
03/25607609601603-1.31%2,070,000--1.31%--
03/24614618606611-0.16%990,000--0.16%--
03/23608615608612-0.97%1,472,000-+0.16%--
03/19618618611618-0.16%1,998,000-+1.31%--
03/18624628617619-1.43%1,426,000-+1.48%--
03/17628630620628+0.96%1,834,000-+3.12%--
03/16626628621622-0.48%1,137,000-+2.13%--
03/15625629621625+0.16%741,000-+2.8%--
03/12624626620624+0.48%1,808,000-+2.63%--
03/11621624616621+0.81%601,000-+2.14%--
03/10623623615616-1.28%825,000-+1.15%--
03/09629634624624-1.42%1,316,000-+2.46%--
03/08632638628633+1.77%1,836,000-+4.11%--
03/05614622614622+3.32%2,713,000-+2.47%--
03/04610610602602-1.31%1,420,000--0.66%--
03/03605611603610+0.66%834,000-+0.83%--
03/02601608599606+0.66%891,000-+0.5%--
03/01589605587602+2.38%1,459,000--0.17%--
02/26586590581588-0.51%1,314,000--2.33%--
02/25602602590591-1.17%1,123,000--1.99%--
02/24602602592598-0.83%1,326,000--0.83%--
02/23608608598603-0.82%979,000-0%--
02/22604612601608+2.01%894,000-+1%--
02/19608610592596-1.16%2,072,000--1%--
02/18606606596603-0.5%1,708,000-0%--
02/17612614601606+0.66%1,494,000-+0.33%--
02/16604608599602+1.35%1,338,000--0.33%--
02/15603603592594-1%1,382,000--1.82%--
02/12604606594600-1.8%3,677,000--0.83%--
02/10606614600611+0.66%2,338,000-+0.99%--
02/09610611602607-1.14%1,602,000-+0.5%--
02/08613617607614-0.97%1,725,000-+1.82%--
02/05615625613620-1.74%1,445,000-+3.16%--
02/046326376206310%1,930,000-+5.17%--
02/03620638617631+1.61%2,607,000-+5.52%--
02/02618625615621+2.14%2,601,000-+4.19%--
02/01607610594608-0.49%2,761,000-+2.36%--
01/29602618591611+2.52%5,757,000-+3.21%--
01/28568599562596+4.01%4,126,000-+0.85%--
01/27576583571573+1.24%1,969,000--2.72%--
01/26575578565566-3.08%1,846,000--3.9%--
01/25583590577584-0.68%1,902,000--1.02%--
01/22583594583588-2.16%1,307,000--0.17%--
01/21590602583601+1.35%1,420,000-+2.21%--
01/20603603591593-0.5%1,084,000-+1.02%--
01/19603606594596-0.67%1,125,000-+1.88%--
01/18595606589600-0.83%2,185,000-+2.92%--
01/15613621601605-2.58%2,390,000-+4.13%--
01/14611622609621+1.64%1,445,000-+7.25%--
01/13618625609611-1.77%2,317,000-+6.08%--
01/12607623607622+1.47%1,454,000-+8.55%--
01/08609618609613+2.17%1,764,000-+7.73%--
01/07595605592600+1.18%1,222,000-+6.19%--
01/06590595582593+1.37%1,295,000-+5.52%--
01/05597597581585-0.51%1,298,000-+4.84%--
01/04586590579588+2.08%564,000-+5.95%--
2009
12/30588588576576-1.87%837,000-+4.35%--
12/29579587576587+1.73%1,349,000-+6.92%--
12/28577580571577-0.17%1,082,000-+5.87%--
12/25577579571578+0.35%467,000-+6.45%--
12/24581581572576+0.88%869,000-+6.67%--
12/22572573565571+1.24%1,427,000-+6.13%--
12/21567569562564-0.53%982,000-+5.22%--
12/18561571558567-0.87%1,226,000-+5.98%--
12/17578582571572-0.52%1,351,000-+7.12%--
12/16579587569575+0.35%1,895,000-+7.88%--
12/15565589558573+2.14%3,663,000-+7.71%--
12/14561565555561-0.18%2,089,000-+5.65%--
12/11555563548562+2.55%1,960,000-+6.04%--
12/10546559545548-0.72%1,293,000-+3.59%--
12/09559563550552-1.08%2,458,000-+4.55%--
12/08544568542558+1.82%2,384,000-+5.68%--
12/07559559546548+1.67%1,494,000-+3.98%--
12/04544545535539-0.55%774,000-+2.28%--
12/03531542530542+3.83%1,490,000-+2.85%--
12/02520529517522-0.19%1,354,000--0.95%--
12/01510524507523+1.75%2,070,000--0.76%--
11/30498514489514+3.42%1,835,000--2.28%--
11/27491503491497-0.8%1,866,000--5.33%--
11/26500506496501-0.79%1,066,000--4.57%--
11/25509511503505-0.2%1,321,000--3.81%--
11/24509514504506+0.6%1,997,000--3.44%--
11/20496509496503-0.59%2,268,000--3.82%--
11/194995064945060%2,448,000--3.25%--
11/18521527501506-4.53%5,240,000--3.07%--
11/17542543528530-1.3%2,055,000-+1.73%--
11/16537542533537-0.19%1,670,000-+3.27%--
11/13536539530538-0.37%1,474,000-+4.06%--
11/12546547536540-0.37%2,263,000-+4.85%--
11/11546551538542-0.55%2,139,000-+5.86%--
11/10543557542545+1.3%3,288,000-+6.86%--
11/09544546535538-0.55%2,288,000-+6.11%--
11/06538546532541+1.69%2,748,000-+6.92%--
11/05538545529532-1.85%2,864,000-+5.35%--
11/04542548536542+1.12%3,786,000-+7.54%--
11/02549552536536-3.25%2,700,000-+6.56%--