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
03/31174175172172+0.58%189,20084億1406万+5.52%-1.2
03/30168174167171+3.01%463,600-+4.91%--
03/29165167165166-0.6%120,100-+2.47%--
03/261691691651670%153,300-+3.09%--
03/25167168165167+0.6%221,900-+3.73%--
03/24167170165166-0.6%187,700-+3.11%--
03/23172173164167-2.91%667,700-+3.73%--
03/19172174171172-0.58%180,100-+7.5%--
03/18174176172173-0.57%280,000-+7.45%--
03/17176178172174+0.58%712,000-+7.41%--
03/16169177167173+3.59%1,180,700-+6.79%--
03/15169170166167-0.6%317,200-+3.09%--
03/12168169165168-1.18%578,000-+3.07%--
03/11160171157170+6.92%1,699,800-+4.29%--
03/10158160158159+0.63%211,600--3.05%--
03/09157163157158+1.28%821,900--4.82%--
03/08159159155156-0.64%332,200--6.59%--
03/051601601561570%319,300--6.55%--
03/04161161155157-1.88%408,200--7.65%--
03/03155161155160+3.23%636,700--6.43%--
03/02152161151155+1.97%987,700--10.4%--
03/01150153148152+1.33%371,300--13.14%--
02/261491511481500%326,400--15.73%--
02/25153153150150-1.96%426,800--16.67%--
02/24153156152153-1.92%337,300--15.93%--
02/23161161152156-1.27%582,200--15.68%--
02/22161164158158-0.63%406,600--15.05%--
02/191601611581590%332,300--14.97%--
02/18158164157159+1.92%860,100--15.43%--
02/171561581541560%475,200--17.46%--
02/16157159154156-1.89%763,300--17.89%--
02/15160163152159-16.32%3,902,800--16.32%--
02/12190196188190+1.06%877,900--0.52%--
02/10183188180188+5.62%511,000--1.05%--
02/09180181177178-1.66%242,900--6.32%--
02/08180186179181+0.56%435,500--4.23%--
02/05180180174180-3.23%599,700--4.76%--
02/04191193185186-3.63%638,800--1.59%--
02/03193198191193+0.52%623,500-+2.12%--
02/02193197191192+1.59%546,000-+2.13%--
02/01192195187189-2.07%502,000-+1.07%--
01/29191197190193-0.52%695,500-+4.32%--
01/28199199192194-2.51%1,228,900-+5.43%--
01/27200205194199-2.45%1,491,900-+8.74%--
01/26213218202204-3.77%2,871,000-+12.71%--
01/25202214201212+3.41%3,552,200-+18.44%--
01/22198208196205+3.02%3,946,300-+15.82%--
01/21205208196199-5.24%3,654,400-+13.07%--
01/20213219204210-3.23%7,515,200-+20.69%--
01/19199217194217+8.5%11,026,700-+26.16%--
01/18198203193200+12.36%6,325,700-+17.65%--
01/15184184178178-2.2%343,900-+5.33%--
01/14178183175182+3.41%393,900-+8.33%--
01/13177178175176-1.12%134,300-+4.76%--
01/12179183176178+1.71%412,400-+6.59%--
01/081741781731750%253,500-+5.42%--
01/07173176173175+1.74%269,400-+6.06%--
01/06174179171172+0.58%772,200-+4.24%--
01/05175175170171-2.29%350,600-+4.27%--
01/04180183174175-1.13%667,600-+7.36%--
2009
12/30186187174177-3.8%1,718,800-+9.26%--
12/29173187170184+5.75%4,201,700-+13.58%--
12/28164174163174+6.75%541,900-+8.07%--
12/25167167161163-1.21%255,600-+1.88%--
12/24160172160165+3.77%671,100-+3.13%--
12/221591601581590%76,100-0%--
12/21161162159159-0.63%69,300--0.63%--
12/181611621591600%133,300--0.62%--
12/17163164160160-0.62%106,600--1.23%--
12/16159162159161+1.26%115,600--1.23%--
12/151571611571590%101,700--2.45%--
12/14164164156159-2.45%223,000--2.45%--
12/11161164161163+1.88%148,500-0%--
12/10166166160160-4.19%198,900--1.84%--
12/09170172165167-0.6%364,200-+2.45%--
12/08163168161168+2.44%411,000-+3.07%--
12/071681681631640%267,900-+1.23%--
12/04168168163164-0.61%210,000-+1.23%--
12/03159169159165+5.1%681,800-+1.85%--
12/02156160156157+0.64%254,400--3.09%--
12/01154158153156+0.65%235,900--3.7%--
11/30153155152155+4.03%252,100--4.91%--
11/27154157149149-3.87%380,100--8.59%--
11/26155162154155-1.9%555,900--5.49%--
11/25157158154158-0.63%285,400--3.66%--
11/24158164154159+2.58%662,600--3.64%--
11/201521571521550%237,100--6.06%--
11/19159159154155-1.27%366,800--6.63%--
11/18160169153157-3.09%1,364,600--5.99%--
11/17175179162162-8.47%1,695,300--3.57%--
11/16180186175177+0.57%2,221,800-+5.36%--
11/13182184173176-3.3%2,337,900-+4.76%--
11/12198199177182-3.7%6,913,200-+8.98%--
11/11159196158189+18.87%11,516,900-+13.86%--
11/10161161158159+0.63%290,900--3.05%--
11/09158161158158-0.63%145,400--3.66%--
11/06164165158159-2.45%262,700--3.05%--
11/05161167161163+0.62%389,200--1.21%--
11/04160163159162+1.89%215,100--1.82%--
11/02158161157159-1.85%185,200--3.64%--