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
03/31979980969977+0.21%42,800572億3656万+1.98%16.011.03
03/30980984967975-0.51%40,600-+1.88%--
03/29972986970980-1.9%36,800-+2.4%--
03/26980999977999+2.46%58,500-+4.5%--
03/25979980970975-0.2%53,300-+2.09%--
03/249819839679770%49,400-+2.3%--
03/23962978953977+2.09%95,600-+2.52%--
03/19955957950957+1.06%32,000-+0.53%--
03/18948949946947+0.32%19,600--0.63%--
03/17946947940944+0.21%36,900--0.94%--
03/16939948939942-0.32%33,100--1.26%--
03/15944948936945+0.53%38,800--0.94%--
03/12941945936940+0.11%70,600--1.67%--
03/11940943936939+0.32%24,200--2.09%--
03/10945945936936-0.32%30,300--2.4%--
03/09948951937939-1.26%77,200--2.09%--
03/08965965948951-0.63%47,400--0.83%--
03/05959962953957+0.95%23,900--0.1%--
03/04960960947948-0.84%39,800--0.94%--
03/03961962951956-0.31%30,600-0%--
03/02958960955959+0.21%33,900-+0.42%--
03/01962962954957+0.21%28,100-+0.31%--
02/269559609509550%49,500-+0.1%--
02/25960961945955-0.31%60,500-+0.1%--
02/24965965957958-0.83%37,500-+0.52%--
02/23977977960966-0.31%24,300-+1.47%--
02/22975976965969+1.47%37,700-+1.89%--
02/19967967946955-1.44%78,600-+0.63%--
02/18956974956969+0.41%55,500-+2.22%--
02/17961966952965+1.47%38,800-+1.9%--
02/16957960949951+0.42%36,300-+0.42%--
02/15958970946947-1.76%37,900--0.11%--
02/12971971951964+0.84%68,700-+1.58%--
02/10960966948956-0.52%50,200-+0.74%--
02/099769769519610%61,300-+1.16%--
02/08971974953961-2.04%76,100-+1.05%--
02/059901,004977981-2.87%107,800-+3.15%--
02/049681,0159541,010+5.76%188,200-+6.2%--
02/03943963931955+2.25%63,700-+0.63%--
02/02938939927934+0.86%24,600--1.68%--
02/01931934921926-0.54%47,800--2.73%--
01/29940940931931-0.43%42,900--2.41%--
01/28945945931935+0.54%57,900--2.09%--
01/27938945930930+0.11%42,900--2.82%--
01/26948948929929-0.75%97,900--3.13%--
01/25935949935936-1.06%42,300--2.6%--
01/22961961938946-1.25%55,300--1.77%--
01/21941960941958+2.02%110,200--0.73%--
01/20941955939939+0.43%85,800--2.8%--
01/19935938932935+0.54%74,800--3.31%--
01/18926930925930+0.54%48,000--4.02%--
01/15928929921925-0.32%77,700--4.84%--
01/14944945920928-1.69%211,500--4.82%--
01/13956958944944-1.26%121,200--3.38%--
01/12971978953956-2.25%135,900--2.35%--
01/08970979970978+0.62%37,000--0.31%--
01/07976979969972-0.61%63,400--1.02%--
01/06980980967978+0.62%76,300--0.41%--
01/05989989972972-0.41%24,600--0.82%--
01/04973988971976+0.51%17,200--0.2%--
2009
12/30983983971971-0.41%22,000--0.61%--
12/29978980971975+0.41%18,500--0.1%--
12/28970978966971+0.21%26,600--0.51%--
12/25982987967969-1.42%32,400--0.72%--
12/24990990980983+0.61%45,500-+0.61%--
12/22976983969977+0.72%17,400-0%--
12/21981983965970-0.41%35,700--0.61%--
12/18988988973974-0.71%39,300--0.31%--
12/17983991979981-1.21%40,000-+0.31%--
12/169991,002982993+0.91%59,500-+1.33%--
12/15978988975984+0.61%24,200-+0.1%--
12/141,0051,005970978-0.41%72,200--1.01%--
12/11989995980982+0.31%55,400--1.11%--
12/109881,001971979-1.01%35,900--2%--
12/099941,006983989-0.2%31,400--1.69%--
12/089871,009987991-0.3%41,300--2.08%--
12/071,0421,042990994+0.2%58,300--2.36%--
12/041,0011,007986992-0.6%42,700--3.13%--
12/031,0211,023986998-0.3%68,900--3.11%--
12/021,0221,0229881,001-0.1%52,500--3.29%--
12/019801,0029621,002+3.3%64,500--3.75%--
11/30915980915970+4.86%88,900--7.27%--
11/27925930917925-0.54%47,400--12.16%--
11/26940947920930-1.69%51,500--12.51%--
11/25934952932946+0.42%31,000--11.84%--
11/24973973941942-3.29%54,600--12.94%--
11/20960985954974-0.1%60,400--10.89%--
11/199821,000971975-1.42%33,100--11.52%--
11/189741,006974989+1.23%71,100--10.98%--
11/17969980962977+0.83%58,200--12.77%--
11/16985989963969-1.92%63,000--14.25%--
11/13987995985988-0.7%81,100--13.33%--
11/121,0211,022982995-4.42%100,500--13.55%--
11/111,0631,0701,0401,041-1.89%65,500--10.34%--
11/101,1071,1071,0591,061-3.55%88,200--9.32%--
11/091,1001,1071,0901,100-2.14%46,000--6.54%--
11/061,1321,1321,1071,124+0.36%34,300--5.07%--
11/051,1411,1481,1111,120-2.27%47,800--5.96%--
11/041,1271,1481,1231,146-0.09%51,600--4.26%--
11/021,1411,1491,1321,147-0.26%34,000--4.42%--