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
03/31587588579588+0.17%7,200130億9711万+5.19%12.30.36
03/30581588579587+1.56%11,000-+5.39%--
03/29567585565578-2.2%29,700-+4.14%--
03/26578591578591+2.6%54,100-+6.87%--
03/25585587567576-1.2%30,600-+4.73%--
03/24592592565583-1.19%34,800-+6.39%--
03/23591591585590-0.34%26,900-+8.26%--
03/19576592576592+2.78%12,200-+9.43%--
03/18574580574576+0.7%10,100-+7.26%--
03/17570575568572+1.42%19,500-+7.32%--
03/16566568561564-0.35%8,600-+6.62%--
03/15556566554566+2.54%19,300-+7.81%--
03/125535545515520%7,100-+5.75%--
03/11557562548552-0.54%23,400-+6.36%--
03/10550555549555+1.46%15,500-+7.35%--
03/09540549537547+1.48%10,800-+6.42%--
03/08542542537539+1.32%5,400-+5.48%--
03/05534541529532-0.93%10,400-+4.52%--
03/04534537532537-0.56%3,400-+5.71%--
03/03530541530540+0.56%23,400-+6.72%--
03/02534538531537+1.32%5,200-+6.55%--
03/015305335305300%13,300-+5.37%--
02/26535535530530-0.75%10,800-+5.58%--
02/25537538530534+1.33%12,400-+6.59%--
02/24528529525527-1.13%16,700-+5.4%--
02/23538538525533-0.56%12,300-+6.6%--
02/22530536529536+1.13%14,300-+7.2%--
02/19530537525530+0.19%26,100-+6.21%--
02/18520529520529+2.12%18,200-+6.01%--
02/17516519514518+1.17%20,900-+3.81%--
02/16500514500512+3.64%23,500-+2.61%--
02/15490494489494+2.49%65,100--0.8%--
02/12480503479482+0.42%109,300--3.02%--
02/10476481476480+0.84%5,600--3.61%--
02/09471476468476+1.93%2,600--4.42%--
02/08477480467467-2.3%11,900--6.41%--
02/05480484474478-1.44%18,200--4.4%--
02/04493493482485-1.42%8,400--3.39%--
02/03490494488492+1.86%14,800--2.19%--
02/02475485475483+1.05%17,300--3.78%--
02/01475480464478-1.44%25,800--4.97%--
01/29496496482485-2.22%15,100--3.39%--
01/28496497491496+0.81%5,500--1%--
01/27500508492492-2.19%14,200--1.4%--
01/26503510502503-0.4%15,700-+1.21%--
01/255085094995050%26,400-+2.02%--
01/22510510501505-1.94%9,500-+2.43%--
01/21508515508515+0.78%17,600-+4.89%--
01/20525525510511-1.54%16,300-+4.71%--
01/19521525519519-0.38%6,800-+7.01%--
01/18520523515521+0.19%6,600-+7.87%--
01/15529529519520-1.33%41,200-+8.33%--
01/14532532518527+0.57%17,800-+10.48%--
01/13515530513524+1.95%19,100-+10.55%--
01/12496515496514+5.33%30,100-+9.13%--
01/084874884814880%9,600-+4.27%--
01/07492492484488-0.2%6,900-+4.5%--
01/06495495488489-1.01%5,400-+5.16%--
01/05491508485494-0.2%17,300-+6.7%--
01/04503503492495-1.59%12,700-+7.38%--
2009
12/30509510502503-1.37%6,500-+9.35%--
12/29508511502510+0.79%17,800-+11.35%--
12/28499509494506+3.27%21,200-+11.21%--
12/25500500478490-0.81%34,500-+7.93%--
12/24469494465494+6.47%40,400-+9.29%--
12/22450464448464+3.11%16,100-+2.65%--
12/21450450448450+0.22%12,300--0.44%--
12/18449450446449-0.22%15,800--0.88%--
12/17450451449450+0.22%7,900--1.1%--
12/16450454448449-0.22%15,200--1.75%--
12/15446450446450+0.9%38,100--1.96%--
12/14450450445446-0.89%10,300--3.25%--
12/11449450444450+1.12%5,100--3.02%--
12/10449450445445-0.45%6,300--4.51%--
12/09449450446447-0.45%3,300--4.69%--
12/08450450448449-0.22%4,600--4.67%--
12/074524534484500%28,900--4.86%--
12/044554574454500%40,700--5.26%--
12/034524564484500%20,500--5.86%--
12/02452452447450+0.67%14,500--6.25%--
12/01450455447447-0.67%5,800--7.45%--
11/30440450437450+2.27%6,600--7.41%--
11/27440440438440-1.35%3,600--10.02%--
11/26454459440446-1.76%34,800--9.35%--
11/25456457451454-0.44%14,800--8.28%--
11/24459459453456+0.44%11,900--8.43%--
11/20454454445454-1.09%15,900--9.2%--
11/19457459438459-0.22%13,500--8.75%--
11/18479479458460-3.97%9,500--9.09%--
11/17481481470479+1.27%7,900--6.08%--
11/16485485471473-1.46%15,900--7.8%--
11/13489489475480-2.04%9,700--6.98%--
11/12501501482490-2.58%6,500--5.41%--
11/115035055005030%11,200--3.27%--
11/10506506498503-0.2%8,600--3.64%--
11/09511511503504-1.37%6,100--3.82%--
11/06512513500511+0.99%18,100--3.04%--
11/05512515499506+0.6%70,700--4.53%--
11/04503504499503+0.8%7,700--5.63%--
11/02498505495499-2.54%5,600--6.9%--