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
03/31373385370376+0.8%19,20088億7781万+7.12%20.960.53
03/30367373362373+2.47%15,300-+6.57%--
03/29359365359364+0.28%7,400-+4.6%--
03/26361365358363+2.83%22,900-+4.61%--
03/25352356352353-0.56%16,800-+2.32%--
03/24353360353355+1.14%12,900-+3.2%--
03/23357363351351+0.86%14,400-+2.63%--
03/19344350343348+1.46%14,100-+2.05%--
03/18340346336343+0.88%12,000-+0.88%--
03/17342342337340+0.59%34,400-+0.29%--
03/16347359329338-4.52%88,500--0.29%--
03/15365365354354-0.84%9,100-+4.42%--
03/12360360355357-0.83%20,000-+5.31%--
03/11360360357360+1.41%5,200-+6.51%--
03/10360360355355-1.11%10,900-+5.03%--
03/09354359352359+1.41%5,400-+6.21%--
03/08350357350354+1.14%13,400-+5.04%--
03/05350350348350+1.16%10,000-+3.55%--
03/04344352344346-0.29%3,100-+2.06%--
03/03345348343347+0.58%3,000-+2.06%--
03/02340345340345+0.58%5,200-+1.17%--
03/01344344340343+1.18%6,400-0%--
02/26342342338339+0.59%8,300--1.45%--
02/25345346332337+0.6%17,700--2.6%--
02/24338338335335-0.89%6,100--3.74%--
02/23337338334338+1.81%11,600--3.7%--
02/22334339331332+1.84%13,400--5.95%--
02/19337340326326-0.91%14,100--8.43%--
02/18331340328329+1.86%12,700--8.36%--
02/17312333312323+3.53%20,300--10.53%--
02/16312312311312-0.64%1,600--14.29%--
02/15321325314314-1.57%10,600--14.67%--
02/12329329315319-4.49%28,000--14.02%--
02/10330338330334+1.52%22,800--10.7%--
02/09335335321329-2.95%19,400--12.5%--
02/08350350339339-0.88%10,500--10.55%--
02/05350350338342-2.01%6,500--10.24%--
02/04361361345349-1.13%6,900--8.88%--
02/03345354344353+1.15%10,500--8.31%--
02/023493503433490%5,900--9.59%--
02/01349354343349-4.38%22,000--10.28%--
01/29380381355365-1.88%14,900--6.65%--
01/28370378368372-0.27%4,600--5.1%--
01/273783783733730%9,100--5.09%--
01/26381389371373-4.11%10,500--5.09%--
01/25377395377389+1.04%13,800--1.27%--
01/22380385370385-1.28%17,600--2.04%--
01/21384394381390+0.52%15,800--0.76%--
01/20391392381388-1.52%8,300--1.27%--
01/19388397380394-0.51%4,900-+0.25%--
01/18386398379396-0.5%8,700-+1.02%--
01/15397400395398-0.75%7,600-+1.79%--
01/14399407390401+0.5%9,800-+2.82%--
01/13391408391399+0.25%4,400-+2.57%--
01/12397398392398+0.25%13,600-+2.84%--
01/08398399393397-0.25%11,800-+3.12%--
01/07397399392398+1.79%7,000-+3.92%--
01/06390393388391+0.26%5,800-+2.62%--
01/05409409390390-1.76%9,400-+2.9%--
01/04403403394397+1.02%9,100-+5.31%--
2009
12/30387420387393+2.08%12,500-+5.08%--
12/29395395378385-2.04%13,300-+3.49%--
12/28394397386393-1.01%21,800-+6.5%--
12/25400400395397-1.98%21,400-+8.47%--
12/24419424403405-0.98%32,800-+11.57%--
12/22386428386409+5.96%37,600-+13.61%--
12/21395395384386-1.03%7,600-+8.12%--
12/18380390376390+0.52%13,900-+10.17%--
12/17389392373388+1.04%13,000-+10.23%--
12/16385385370384+1.32%19,900-+9.71%--
12/15379380375379-1.04%10,700-+8.91%--
12/14386390381383-3.28%15,100-+10.69%--
12/11382396367396+3.66%35,500-+15.12%--
12/10383405380382+1.33%61,700-+11.7%--
12/09364378364377+3.29%17,900-+11.21%--
12/08356370356365-1.62%16,800-+7.99%--
12/07375379368371+1.09%8,900-+10.09%--
12/04360369356367+2.23%14,300-+9.55%--
12/03350363350359+3.16%14,900-+7.49%--
12/02344350342348-0.29%14,200-+4.5%--
12/01342350341349+0.58%17,500-+4.8%--
11/30332347332347+2.97%10,700-+4.52%--
11/27344344336337-0.59%10,900-+1.81%--
11/26338340335339+1.8%13,100-+2.42%--
11/25333335328333+3.42%16,900-+0.6%--
11/24321326315322+1.9%19,200--2.72%--
11/20305317305316-2.77%9,500--4.53%--
11/19315325314325+1.56%12,100--1.81%--
11/18326333315320-1.84%14,300--3.32%--
11/17322333321326+0.31%5,900--1.51%--
11/16320335320325-0.31%5,100--1.81%--
11/13332332322326-0.31%5,800--1.51%--
11/12333334326327-2.68%7,400--0.91%--
11/11345345331336-1.75%4,900-+1.82%--
11/10345346336342+0.59%14,700-+3.95%--
11/09341341334340+1.19%6,500-+3.66%--
11/06324342323336+2.75%16,000-+2.75%--
11/05333334326327+0.31%6,900-0%--
11/04328332320326-2.1%6,100-0%--
11/02326334326333-1.77%8,300-+2.15%--