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
03/31950950929934-0.53%342,800968億1044万+8.86%14.260.81
03/30905942891939+4.57%671,100-+9.95%--
03/29888898884898+1.13%247,500-+5.65%--
03/26877888871888+2.78%299,300-+4.84%--
03/25871879861864+0.58%442,900-+2.13%--
03/24866869855859-0.12%173,700-+1.66%--
03/23852866852860-0.81%255,300-+2.02%--
03/19860870857867+1.88%259,500-+2.97%--
03/18868869850851-1.5%198,700-+1.31%--
03/17853868848864+2.25%365,200-+2.86%--
03/16843850842845-0.35%166,100-+0.72%--
03/15850858842848-0.12%187,000-+0.95%--
03/12850853841849+0.12%390,700-+1.07%--
03/11850855840848+0.24%268,000-+0.83%--
03/10847859840846-0.94%293,500-+0.48%--
03/09849855846854-0.23%214,800-+1.3%--
03/088658658528560%266,600-+1.54%--
03/05852863846856+1.66%327,500-+1.42%--
03/04848859838842-0.12%288,500--0.24%--
03/03836844830843+0.84%219,700--0.24%--
03/02834837812836+0.72%256,800--1.3%--
03/01825839816830+0.36%206,700--2.12%--
02/26824838821827+0.49%269,600--2.82%--
02/25830839817823+0.24%380,000--3.52%--
02/24820825808821-1.44%263,400--4.09%--
02/23826839812833-0.72%444,600--2.91%--
02/22842855829839+0.36%393,100--2.33%--
02/19840842826836-1.07%449,000--2.9%--
02/18843858828845+0.96%593,000--1.97%--
02/17830837822837+2.2%392,800--2.9%--
02/16828832818819-1.09%202,700--5.1%--
02/15831837821828-0.96%352,400--4.28%--
02/12854854826836-0.59%266,300--3.24%--
02/10843846834841-0.71%303,200--2.66%--
02/09848849833847-0.94%302,300--1.85%--
02/08830868822855+1.3%673,900--0.81%--
02/05860898840844-3.76%535,100--1.86%--
02/04868885864877-0.68%212,900-+1.98%--
02/03880891870883+0.46%298,700-+2.91%--
02/02842881832879+4.27%369,800-+2.69%--
02/01862862842843-3.21%232,100--1.29%--
01/29871879866871+0.11%228,900-+1.99%--
01/28861875845870+0.35%390,600-+1.99%--
01/27879879867867-1.59%274,700-+1.88%--
01/26883906880881+0.46%438,100-+3.77%--
01/25868882861877-1.13%268,900-+3.42%--
01/22871889866887-0.89%333,100-+4.85%--
01/21868900863895+1.94%389,400-+6.04%--
01/20873881862878+0.34%271,100-+4.28%--
01/19872885871875+1.74%184,200-+4.17%--
01/18872872860860-2.82%178,600-+2.5%--
01/15880896864885+2.08%400,500-+5.61%--
01/14860868854867+1.05%125,000-+3.58%--
01/13858885855858-0.69%304,400-+2.75%--
01/12845868844864+2.25%335,400-+3.47%--
01/08835854830845+2.3%313,600-+1.44%--
01/07820830815826+0.85%236,300--0.72%--
01/06808821805819+0.49%147,200--1.33%--
01/05832833814815-0.97%142,400--1.57%--
01/04812823807823+0.86%104,000--0.36%--
2009
12/30833833811816-1.69%155,400--1.09%--
12/29829833822830-0.6%154,700-+0.85%--
12/28827844816835+0.72%203,800-+1.71%--
12/25831832824829-0.84%105,300-+1.34%--
12/24832840827836-0.48%205,800-+2.58%--
12/22836845832840+0.6%182,200-+3.32%--
12/21822848822835+0.36%271,000-+2.96%--
12/18821833816832+0.73%110,400-+2.72%--
12/17839842826826-1.55%148,500-+2.1%--
12/16840854834839+0.12%151,000-+3.84%--
12/15834847830838-0.24%99,500-+3.97%--
12/14839843825840-0.36%122,700-+4.35%--
12/11822846815843+2.06%335,600-+4.85%--
12/10842852818826-1.78%193,800-+2.86%--
12/09831846828841-0.83%148,000-+4.6%--
12/08840855838848-0.24%166,400-+5.6%--
12/07860875847850+2.29%295,500-+5.85%--
12/04836841823831-1.77%227,400-+3.75%--
12/03826846821846+3.93%236,600-+5.75%--
12/02815819804814-0.12%161,500-+1.75%--
12/01794815788815+2.77%244,600-+1.75%--
11/30779796779793+4.48%247,500--1.25%--
11/27776776755759-2.19%238,000--5.71%--
11/26772782767776-0.77%194,600--3.96%--
11/25771786767782+0.13%201,000--3.58%--
11/24781790773781+2.63%401,900--4.05%--
11/20748761744761-0.26%243,200--6.85%--
11/19770770751763-0.78%213,800--7.06%--
11/18760779756769+0.39%241,800--6.67%--
11/17785790762766-3.16%222,300--7.49%--
11/16800801785791-2.35%210,200--4.81%--
11/13799811792810+0.5%294,300--2.76%--
11/12810810795806+0.5%359,000--3.36%--
11/11800814799802+0.38%288,400--3.84%--
11/10807817795799-1.84%299,300--4.2%--
11/09802820786814-0.97%333,600--2.51%--
11/06829852810822+0.37%324,500--1.79%--
11/05823829807819-1.68%256,800--2.5%--
11/04821834812833+0.36%265,700--1.07%--
11/02816833814830-1.19%242,700--1.54%--