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
03/31483509483504+3.49%95,500164億8886万+10.28%17.850.78
03/30480488470487+1.25%44,200-+7.27%--
03/29480485470481-1.23%41,100-+6.42%--
03/26474487466487+4.51%66,000-+8.22%--
03/25469470464466-0.64%39,500-+4.02%--
03/24465472463469+0.86%52,500-+4.92%--
03/23465468460465+0.22%40,900-+4.49%--
03/19461464456464+1.53%17,100-+4.74%--
03/18460462456457-1.08%34,500-+3.63%--
03/17462463458462+0.87%21,200-+5.24%--
03/16455465451458+0.44%38,900-+4.57%--
03/15463464450456-1.94%78,500-+4.35%--
03/124694694614650%48,900-+6.65%--
03/11461467460465+0.87%43,300-+6.65%--
03/10454461454461+1.77%35,900-+5.98%--
03/094574574514530%31,200-+4.38%--
03/08450458450453+1.57%62,400-+4.38%--
03/05448450442446+1.13%30,900-+2.76%--
03/04441446439441+1.38%53,000-+1.61%--
03/03425440425435+1.4%47,800-0%--
03/02423429423429+1.42%26,200--1.61%--
03/01426433423423-0.7%38,300--3.2%--
02/26434440425426-3.18%56,700--2.96%--
02/25435440428440+1.62%102,000--0.23%--
02/24436445431433-0.92%41,100--2.26%--
02/23440440433437-0.46%25,200--1.58%--
02/22438448435439+2.09%34,000--1.57%--
02/19446448429430-1.83%38,600--3.8%--
02/18429452429438+3.79%64,900--2.45%--
02/17422425419422+1.44%22,200--6.22%--
02/164134184134160%22,800--7.96%--
02/15416416412416+0.73%15,300--8.37%--
02/12415419411413-1.67%78,100--9.43%--
02/10431431420420-2.33%37,300--8.3%--
02/09432434424430-0.23%28,900--6.32%--
02/08431436427431-1.82%29,700--6.3%--
02/05440440433439-2.88%27,000--4.77%--
02/04458458444452+0.22%15,900--1.95%--
02/03453463448451+0.89%17,700--2.17%--
02/02438449435447+1.13%14,300--2.83%--
02/01450450438442-1.34%24,500--3.7%--
01/29452452447448-2.61%26,800--2.4%--
01/28448470448460+2.68%23,200-+0.44%--
01/27451460448448-2.4%25,800--1.97%--
01/26466468459459-1.29%41,400-+0.66%--
01/25463470461465-1.9%16,900-+2.2%--
01/22480480466474-1.66%40,900-+4.41%--
01/21474490456482+1.69%83,400-+6.64%--
01/20477480470474-0.63%44,800-+5.57%--
01/19475478472477+0.42%31,800-+6.71%--
01/184744764714750%33,000-+6.74%--
01/154784784724750%48,900-+7.22%--
01/14472478471475+1.06%15,300-+7.71%--
01/13470475468470-0.42%45,600-+7.06%--
01/12465472464472+1.94%39,200-+7.76%--
01/08461468461463+0.22%24,500-+6.44%--
01/07450463450462+1.32%37,700-+6.7%--
01/06460460448456+0.44%16,500-+5.8%--
01/05451465451454+0.67%29,000-+5.83%--
01/04454461451451-1.74%35,000-+5.62%--
2009
12/30445465441459+4.08%43,000-+8%--
12/29440444439441+0.46%44,800-+4.26%--
12/28434447433439+2.09%42,200-+4.28%--
12/25432433428430-0.46%19,100-+2.38%--
12/24433436427432+0.93%36,300-+2.86%--
12/22432433423428-0.47%76,000-+2.15%--
12/21433435425430-0.23%27,500-+2.38%--
12/18437437425431-0.23%35,200-+2.62%--
12/17433440431432-1.14%30,800-+2.61%--
12/16427448423437+3.55%70,300-+3.8%--
12/15427429418422-0.71%53,500-0%--
12/14424427416425+0.95%54,900-+0.47%--
12/11413424412421+0.72%76,400--0.94%--
12/10425429417418-1.42%33,600--1.88%--
12/09432433419424-1.17%50,400--0.93%--
12/08430431427429-0.23%32,900--0.23%--
12/07433435428430+0.23%70,200--0.46%--
12/04432439425429-0.46%80,600--0.92%--
12/03417431411431+4.61%79,000--0.92%--
12/02412418405412-0.24%52,400--5.72%--
12/01411420401413+0.73%80,900--5.92%--
11/30401410394410+4.86%39,300--7.24%--
11/27402403386391-3.22%58,800--12.13%--
11/26404406393404-0.74%53,600--10.02%--
11/25393408390407+2.26%61,200--9.96%--
11/24414414395398-2.45%37,800--12.53%--
11/20403413402408-1.45%53,200--11.11%--
11/194144194024140%31,300--10.39%--
11/18427429402414-3.04%72,900--10.78%--
11/17442442421427-2.29%37,800--8.76%--
11/16439442428437-1.58%49,000--7.02%--
11/13440448439444+0.68%33,100--5.93%--
11/12448453435441-1.56%63,200--6.96%--
11/11449452446448-1.1%26,500--5.88%--
11/10461461450453-0.66%35,500--4.83%--
11/09456463440456-0.87%28,800--4.4%--
11/06460465458460-0.65%27,200--3.77%--
11/05466469459463-0.22%34,000--3.54%--
11/04466468460464-0.43%27,100--3.73%--
11/02462467459466-1.48%22,200--3.72%--