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
03/31492498489498+0.61%2,20066億9269万+2.05%14.520.94
03/30497497489495+1.64%2,500-+1.85%--
03/29490493487487-0.81%4,000-+0.21%--
03/26499507491491-2.96%15,700-+1.24%--
03/25496506496506+1.2%6,700-+4.55%--
03/24495500495500+0.2%3,900-+3.73%--
03/23495499495499+0.81%3,000-+3.53%--
03/19494499494495+0.61%1,200-+2.91%--
03/18496499492492-0.81%1,200-+2.29%--
03/17491496490496+1.02%3,900-+3.33%--
03/16490491488491+0.2%1,800-+2.51%--
03/15491492490490-0.2%7,400-+2.51%--
03/12487491486491+1.03%6,500-+2.94%--
03/11485486485486+1.25%1,600-+2.1%--
03/10486486480480+0.84%1,700-+1.05%--
03/09481483476476-0.83%2,300-+0.21%--
03/08491491476480+0.84%4,200-+1.27%--
03/05483488475476-1.24%1,900-+0.42%--
03/04475482470482+1.05%3,300-+1.9%--
03/03482489477477-1.04%1,500-+0.85%--
03/02493493474482-2.23%2,800-+1.9%--
03/01499499493493+1.86%2,200-+4.45%--
02/26468485468484+2.11%2,200-+2.76%--
02/25468474468474+1.28%1,300-+0.64%--
02/244684684684680%1,100--0.43%--
02/23474474468468-1.27%1,200--0.43%--
02/22467475466474+1.5%3,500-+0.85%--
02/19477477467467-0.64%1,500--0.64%--
02/18467475467470-0.21%600--0.21%--
02/17475476465471-2.69%5,600-0%--
02/16479484479484+0.41%500-+2.76%--
02/15480482478482+0.42%7,600-+2.55%--
02/12480480473480+1.05%5,100-+2.13%--
02/10475477469475+0.64%5,700-+1.06%--
02/09466473465472+1.29%2,400-+0.43%--
02/084634714634660%2,300--0.85%--
02/05471472466466-0.21%3,100--1.06%--
02/04472472467467+0.21%1,200--0.85%--
02/034664704654660%1,700--1.06%--
02/024664684644660%1,800--1.06%--
02/01466467466466-0.64%1,700--1.06%--
01/29472473468469+0.21%1,900--0.42%--
01/284744744664680%3,300--0.43%--
01/27466473466468-0.43%1,300--0.43%--
01/264704764704700%2,400-0%--
01/25470477470470-0.21%2,900-0%--
01/22465472464471+1.07%1,900-+0.21%--
01/21471472465466-0.85%2,500--1.06%--
01/20468470468470+0.43%600-0%--
01/194664684634680%7,000--0.43%--
01/18470470468468-0.85%2,800--0.21%--
01/15468475468472-0.84%10,700-+0.64%--
01/14477479473476-0.21%9,000-+1.71%--
01/13466477466477+2.14%4,800-+2.14%--
01/12469469465467-1.48%5,500-0%--
01/08476476465474-0.42%4,400-+1.72%--
01/07479479465476-0.83%6,100-+2.37%--
01/06481481466480+1.48%3,200-+3.45%--
01/05490490473473-0.21%2,300-+2.16%--
01/04470495470474-0.63%1,800-+2.6%--
2009
12/30481483475477+0.42%2,200-+3.47%--
12/29479480468475-0.42%1,800-+3.26%--
12/28479479464477+3.02%2,800-+3.92%--
12/25465467462463+0.65%1,900-+0.87%--
12/24460466460460+0.44%1,700-+0.22%--
12/22465465458458-0.43%1,400--0.22%--
12/21460465460460-0.22%1,400-+0.22%--
12/18461466458461-2.12%3,600-+0.22%--
12/17476476461471-0.42%1,900-+1.95%--
12/164734734694730%2,500-+2.16%--
12/15475475470473-0.21%8,200-+2.16%--
12/14462474461474+3.27%5,400-+2.38%--
12/114604644584590%6,200--1.08%--
12/10457459454459+0.22%2,300--1.29%--
12/09455458454458+0.88%2,500--1.51%--
12/08453457453454+0.44%1,800--2.58%--
12/07458458452452-1.74%4,500--3.21%--
12/04457460454460+0.22%8,500--1.5%--
12/03450459450459+2.46%4,600--1.92%--
12/02447448446448-0.22%6,100--4.48%--
12/01450450446449-0.66%2,300--4.47%--
11/30458458445452-0.44%4,500--4.24%--
11/27445454445454+0.89%3,400--4.22%--
11/264494504494500%600--5.46%--
11/25449454446450+0.22%2,200--5.86%--
11/24458458446449-1.97%3,600--6.46%--
11/20458464458458-1.29%1,700--4.98%--
11/19460465453464-2.32%2,500--3.93%--
11/18455475455475+3.94%1,500--1.86%--
11/17460465452457-1.51%3,000--5.58%--
11/16462475461464-2.73%2,800--4.13%--
11/13493493476477-5.17%11,900--1.45%--
11/12492503492503+1.41%4,000-+4.14%--
11/11489497482496+1.64%2,700-+3.12%--
11/10483488474488+2.09%2,400-+1.88%--
11/09475478475478-1.44%1,500-0%--
11/06479486476485+1.46%3,000-+1.46%--
11/05476478475478+0.63%1,200-0%--
11/04467475465475+0.64%3,900--0.84%--
11/02481481471472-0.84%3,400--1.67%--