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
03/31468471454458-2.14%119,000286億7125万+5.29%9.280.81
03/30450472449468+4.23%133,000-+7.83%--
03/29450451445449-0.44%85,000-+3.7%--
03/26443453443451+1.81%137,000-+4.4%--
03/25448448439443-1.12%229,000-+2.78%--
03/24460464447448-1.75%149,000-+4.19%--
03/23447457447456+0.66%144,000-+6.54%--
03/19432454430453+6.09%204,000-+6.34%--
03/18439439426427-2.51%88,000-+0.71%--
03/17438439433438+0.69%76,000-+3.55%--
03/16436438434435-0.23%65,000-+3.33%--
03/154404404334360%87,000-+3.81%--
03/12438438432436-0.91%100,000-+4.31%--
03/11441441437440+0.23%87,000-+6.02%--
03/10437440433439+1.39%104,000-+6.3%--
03/09426433424433+2.12%112,000-+5.61%--
03/08428429420424+0.95%133,000-+4.18%--
03/05413420413420+2.94%121,000-+3.7%--
03/044084114064080%86,000-+1.24%--
03/03415415404408-1.21%182,000-+1.49%--
03/02415419408413-0.96%122,000-+2.99%--
03/01420424411417-0.71%79,000-+4.25%--
02/26419422416420-0.71%168,000-+5.53%--
02/25423426421423-0.7%90,000-+6.55%--
02/24433433422426-2.29%85,000-+7.85%--
02/23438440433436-0.46%107,000-+10.66%--
02/22426447424438+3.06%127,000-+12.02%--
02/19430430423425-1.16%121,000-+9.25%--
02/18416434416430+3.37%219,000-+11.11%--
02/17408417407416+2.46%149,000-+8.05%--
02/16406407404406+0.74%55,000-+6.01%--
02/15404405400403+0.25%35,000-+5.5%--
02/12400405399402+0.5%69,000-+5.79%--
02/10405411397400-0.5%139,000-+5.54%--
02/09400405392402+1.26%292,000-+6.35%--
02/08378411377397+5.31%255,000-+5.59%--
02/05377380371377-0.26%50,000-+0.53%--
02/04374378372378+1.07%27,000-+0.8%--
02/03367375367374+2.19%27,000-0%--
02/02367367362366-0.27%33,000--2.14%--
02/01371371361367-1.08%35,000--1.61%--
01/29371374368371-1.59%22,000--0.54%--
01/28372378372377+0.27%30,000-+1.07%--
01/27375378375376-0.79%101,000-+1.08%--
01/26383385379379-1.04%68,000-+2.16%--
01/25380387380383-0.26%48,000-+3.51%--
01/22382385377384-0.26%49,000-+4.35%--
01/21380388379385-0.52%58,000-+4.9%--
01/20388388384387+1.84%47,000-+5.74%--
01/19378380377380+0.53%36,000-+4.4%--
01/183773803753780%88,000-+4.13%--
01/15377379376378-0.53%42,000-+4.42%--
01/14378380376380+1.6%56,000-+5.26%--
01/13375377372374-0.27%82,000-+3.89%--
01/12375375368375+0.81%54,000-+4.46%--
01/08371373369372+0.54%68,000-+4.2%--
01/07372373368370-0.54%62,000-+3.93%--
01/06370375367372+1.92%79,000-+4.79%--
01/05370370364365+0.27%36,000-+3.4%--
01/04368369364364+0.28%37,000-+3.41%--
2009
12/30366366362363-0.55%93,000-+3.42%--
12/29365367362365-0.54%81,000-+4.29%--
12/28361368361367+1.38%96,000-+5.16%--
12/25364366362362-0.28%54,000-+4.32%--
12/24362365361363+0.83%73,000-+4.91%--
12/22357364357360+0.28%74,000-+4.05%--
12/21359361351359+0.84%61,000-+4.06%--
12/18354360351356+0.56%77,000-+3.49%--
12/17353355349354+1.14%60,000-+2.91%--
12/16350353349350+0.29%60,000-+1.45%--
12/15351354347349-0.57%35,000-+1.16%--
12/143563563483510%30,000-+1.45%--
12/11349351345351+2.33%94,000-+1.45%--
12/10348349343343-1.72%30,000--1.15%--
12/09348351345349-0.57%50,000-+0.29%--
12/08360366350351-1.13%93,000-+0.86%--
12/07356357352355+1.14%115,000-+2.01%--
12/04355355346351-1.13%56,000-+1.15%--
12/03343355343355+5.03%87,000-+2.01%--
12/02338339336338-1.17%67,000--2.87%--
12/01339344334342+0.59%72,000--2.01%--
11/30329340329340+3.34%52,000--2.86%--
11/27331331321329-1.5%43,000--6.27%--
11/26335340332334-0.6%88,000--5.11%--
11/25334336330336+0.3%51,000--5.08%--
11/24337341332335-0.59%49,000--5.63%--
11/20332343332337+0.6%59,000--5.6%--
11/19343343329335-0.89%31,000--6.42%--
11/18336341333338-0.59%47,000--5.85%--
11/17344350339340-0.87%93,000--5.56%--
11/16352352343343-1.72%34,000--4.99%--
11/13355355345349-1.13%66,000--3.59%--
11/12361361353353-2.49%45,000--2.75%--
11/11370372362362-1.09%43,000--0.28%--
11/10364370361366+1.95%75,000-+0.83%--
11/09367367359359-0.83%68,000--1.37%--
11/06372372362362-1.63%48,000--0.82%--
11/05372372363368-0.27%112,000-+0.55%--
11/04368374364369+4.53%159,000-+0.27%--
11/02353353349353+1.44%39,000--4.34%--