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
03/312,1762,2002,1452,195+0.92%149,9001329億9944万+5.58%25.811.31
03/302,1402,1752,1352,175+1.4%184,200-+5.17%--
03/292,1502,1502,1212,145-1.92%265,300-+4.28%--
03/262,1632,1892,1612,187+1.11%193,600-+6.84%--
03/252,1932,1932,1542,163-1.5%146,600-+6.24%--
03/242,2112,2392,1712,196-0.36%202,100-+8.39%--
03/232,1502,2062,1432,204+3.23%215,500-+9.43%--
03/192,1192,1352,1112,135+0.99%83,500-+6.64%--
03/182,1282,1282,1032,114-0.66%130,600-+6.02%--
03/172,1002,1332,0952,128+1.72%132,800-+7.15%--
03/162,0922,0972,0842,092+0.05%63,900-+5.76%--
03/152,0962,0982,0772,091-0.1%102,000-+6.03%--
03/122,1022,1022,0722,093-0.48%140,000-+6.46%--
03/112,0992,1142,0872,103+0.24%85,300-+7.19%--
03/102,1032,1092,0912,098-0.29%99,300-+7.2%--
03/092,1032,1132,0902,104-0.05%163,300-+7.9%--
03/082,0972,1182,0832,105+1.25%208,700-+8.34%--
03/052,0202,0872,0092,079+3.18%303,000-+7.61%--
03/041,9982,0391,9892,015+2.91%326,800-+4.84%--
03/031,9431,9601,9301,958+1.08%104,600-+2.25%--
03/021,9241,9401,9241,937+0.73%124,400-+1.31%--
03/011,9361,9431,9181,923-0.36%71,300-+0.73%--
02/261,9151,9451,9041,930+1.15%120,400-+1.15%--
02/251,9041,9181,8971,908+0.16%140,400-0%--
02/241,9131,9131,8951,905-0.37%80,700--0.16%--
02/231,9151,9231,9021,912+0.05%61,400-+0.1%--
02/221,9011,9201,8951,911+1%92,500-0%--
02/191,9001,9031,8841,892-0.89%92,700--1.1%--
02/181,9221,9291,8991,909-0.16%68,300--0.26%--
02/171,9291,9291,9041,912+0.74%61,900--0.1%--
02/161,9231,9231,8951,898-0.42%51,600--0.84%--
02/151,9181,9201,8991,906-1.19%69,000--0.42%--
02/121,9021,9291,9021,929+1.26%103,500-+0.84%--
02/101,9221,9231,9031,905-1.09%87,800--0.31%--
02/091,9351,9431,9121,926-1.13%114,000-+0.78%--
02/081,9391,9631,9211,948+0.57%103,500-+2.04%--
02/051,9661,9701,9321,937-3%202,800-+1.57%--
02/041,9752,0021,9671,997+1.42%184,900-+4.83%--
02/031,9501,9751,9461,969+1.49%230,000-+3.58%--
02/021,9531,9531,9211,940+0.94%213,600-+2.27%--
02/011,8361,9381,8251,922+5.32%345,000-+1.42%--
01/291,8261,8401,8251,825-0.27%126,000--3.59%--
01/281,8551,8621,8251,830-1.24%213,200--3.38%--
01/271,8701,8831,8511,853-0.91%130,400--2.22%--
01/261,8751,8871,8681,870-0.48%116,300--1.32%--
01/251,8891,8981,8731,879-0.58%146,300--0.84%--
01/221,9041,9091,8721,890-1.77%175,900--0.21%--
01/211,9221,9341,9081,924+0.1%83,200-+1.69%--
01/201,9421,9431,9171,922-1.03%95,300-+1.69%--
01/191,9601,9601,9331,942-0.21%73,900-+2.86%--
01/181,9431,9521,9071,946+0.1%156,400-+3.13%--
01/151,9261,9481,9141,944+1.09%139,500-+3.08%--
01/141,9231,9241,9101,923+1.1%98,200-+1.96%--
01/131,9051,9161,9011,902-0.78%110,100-+0.9%--
01/121,9021,9201,8941,917+0.84%132,800-+1.64%--
01/081,8761,9051,8741,901+1.06%145,300-+0.9%--
01/071,8741,8831,8701,881+0.37%140,200--0.21%--
01/061,9231,9241,8651,874-1.52%254,600--0.58%--
01/051,9011,9221,8961,903+0.32%158,900-+1.06%--
01/041,8781,9101,8781,897+1.07%83,600-+0.8%--
2009
12/301,8921,9031,8771,877-0.79%102,800--0.27%--
12/291,9081,9181,8851,892-0.11%148,200-+0.53%--
12/281,8821,9131,8811,894+0.48%154,400-+0.64%--
12/251,8941,9031,8721,885+0.05%109,900-+0.21%--
12/241,8801,8921,8661,884+1.07%114,000-+0.16%--
12/221,8601,8741,8521,864+0.32%141,400--0.85%--
12/211,8601,8671,8431,858+0.22%166,900--1.22%--
12/181,8551,8761,8451,854-0.16%78,100--1.49%--
12/171,8551,8711,8511,857-0.16%102,200--1.43%--
12/161,8701,9101,8481,860+0.43%192,100--1.43%--
12/151,8521,8601,8441,852+0.22%133,600--1.96%--
12/141,8601,8631,8321,848-0.86%116,000--2.33%--
12/111,8721,8811,8521,864-0.53%193,800--1.69%--
12/101,9201,9201,8681,874-2.8%177,400--1.37%--
12/091,9301,9361,9121,928-0.05%165,200-+1.21%--
12/081,9601,9821,9281,929-0.05%282,100-+1.1%--
12/071,9251,9561,9251,930+1.85%242,100-+0.99%--
12/041,9221,9281,8791,895-1.4%146,200--0.94%--
12/031,8951,9221,8811,922+2.51%126,900-+0.21%--
12/021,8871,8991,8671,875-2.19%180,900--2.45%--
12/011,8851,9171,8711,917+1.97%189,600--0.62%--
11/301,8451,8841,8361,880+2.12%177,400--2.79%--
11/271,8591,8641,8351,841-1.66%131,400--5.15%--
11/261,8851,9001,8601,872-1.58%101,400--3.9%--
11/251,8921,9211,8631,902+1.33%235,400--2.66%--
11/241,8801,8871,8541,877-0.11%144,600--4.28%--
11/201,8681,8851,8461,879+0.64%146,200--4.47%--
11/191,8651,8871,8541,867-1.32%121,700--5.37%--
11/181,8691,8981,8531,892+1.67%162,800--4.4%--
11/171,8721,8861,8431,861-1.38%229,700--6.25%--
11/161,8941,8971,8681,887-0.42%110,300--5.27%--
11/131,8991,9031,8711,895+0.42%140,000--5.11%--
11/121,9431,9431,8661,887-2.48%190,600--5.79%--
11/111,9251,9531,9101,935+0.99%101,200--3.68%--
11/101,9631,9681,9051,916-0.88%221,200--4.87%--
11/091,9551,9581,9151,933-1.07%188,100--4.35%--
11/061,9761,9761,9421,954+0.41%149,200--3.7%--
11/052,0002,0051,9371,946-2.51%196,300--4.51%--
11/041,9901,9991,9621,996-0.94%114,100--2.49%--
11/022,0002,0301,9942,015+0.85%185,500--1.95%--