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
03/312,4102,4392,4102,413+0.12%2,30094億9515万-2.62%35.631.78
03/302,4402,4402,4052,410-1.23%2,300--2.82%--
03/292,4502,4552,4302,440-3.9%14,000--1.65%--
03/262,5102,5602,5032,539-0.43%15,400-+2.34%--
03/252,5102,5502,5102,550+2%8,000-+2.95%--
03/242,4992,5002,4952,500+0.04%9,500-+1.09%--
03/232,5002,5002,4972,4990%6,200-+1.17%--
03/192,4982,5002,4982,4990%2,600-+1.3%--
03/182,5002,5002,4982,499-0.04%1,600-+1.38%--
03/172,4992,5002,4982,500+0.04%4,100-+1.5%--
03/162,4952,4992,4942,499+0.2%2,700-+1.5%--
03/152,4922,4942,4902,494+0.04%2,800-+1.34%--
03/122,4822,4932,4802,493+0.48%1,300-+1.38%--
03/112,4852,4902,4812,481-0.36%1,000-+0.98%--
03/102,4892,4902,4802,490+0.04%1,500-+1.38%--
03/092,4852,4892,4802,489+0.32%1,900-+1.43%--
03/082,4802,4812,4792,481+0.16%2,100-+1.18%--
03/052,4792,4812,4772,477-0.08%1,900-+1.06%--
03/042,4692,4792,4662,479+0.57%1,800-+1.18%--
03/032,4572,4702,4562,465+0.28%2,000-+0.65%--
03/022,4502,4702,4502,458+0.12%1,700-+0.41%--
03/012,4502,4552,4452,455+0.41%2,100-+0.33%--
02/262,4452,4502,4402,445-0.2%2,600--0.04%--
02/252,4552,4552,4492,450-0.2%2,100-+0.2%--
02/242,4502,4552,4462,455+0.2%1,100-+0.45%--
02/232,4502,4562,4502,450+0.04%1,600-+0.33%--
02/222,4392,4502,4392,449+0.57%900-+0.33%--
02/192,4352,4352,4352,4350%1,400--0.16%--
02/182,4392,4392,4322,435-0.16%1,200--0.12%--
02/172,4202,4402,4202,439+0.37%1,500-+0.04%--
02/162,4202,4352,4202,430-0.21%3,100--0.25%--
02/152,4352,4402,4352,435-0.61%2,300-+0.04%--
02/122,4402,4502,4352,4500%1,900-+0.7%--
02/102,4612,4702,4402,450-0.81%4,400-+0.78%--
02/092,4602,4702,4452,470+0.41%2,300-+1.69%--
02/082,4562,4602,4562,460+0.2%1,300-+1.4%--
02/052,4502,4552,4402,455+0.2%1,800-+1.28%--
02/042,4502,4502,4452,450+0.04%900-+1.2%--
02/032,4412,4502,4402,449+0.16%1,000-+1.24%--
02/022,4402,4502,4402,445+0.12%400-+1.16%--
02/012,4492,4492,4422,442-0.29%500-+1.12%--
01/292,4412,4492,4412,449+0.25%200-+1.53%--
01/282,4502,4502,4402,443-0.24%1,300-+1.41%--
01/272,4452,4492,4402,449+0.16%500-+1.79%--
01/262,4302,4452,4302,445+0.62%1,100-+1.75%--
01/252,4302,4302,4302,4300%2,000-+1.21%--
01/222,4302,4302,4202,4300%500-+1.33%--
01/212,4162,4302,4162,430+0.25%400-+1.42%--
01/202,4202,4242,4202,424+0.5%300-+1.25%--
01/192,4242,4242,4122,412+0.08%500-+0.88%--
01/182,4112,4152,4102,4100%700-+0.92%--
01/152,4202,4202,4102,410-0.41%1,200-+1.05%--
01/142,4152,4202,4112,420+0.21%700-+1.6%--
01/132,4052,4152,4002,415+0.84%1,100-+1.51%--
01/122,3902,4002,3902,395+0.21%600-+0.84%--
01/082,4002,4002,3902,390-0.29%1,200-+0.8%--
01/072,4002,4002,3952,397-0.13%1,000-+1.27%--
01/062,4002,4002,4002,400+0.21%500-+1.57%--
01/052,4052,4102,3952,395-0.42%700-+1.53%--
01/042,3902,4052,3902,405+0.21%500-+2.12%--
2009
12/302,3952,4002,3852,400+0.21%600-+2.04%--
12/292,4002,4002,3852,395-0.21%500-+1.96%--
12/282,4002,4002,3952,400+0.21%1,000-+2.35%--
12/252,3952,3952,3752,395+0.21%1,100-+2.31%--
12/242,3702,3902,3702,390+0.84%600-+2.27%--
12/222,3752,3802,3702,370-0.21%300-+1.54%--
12/212,3752,3752,3652,375+0.21%600-+1.84%--
12/182,3802,3852,3702,370-0.21%300-+1.76%--
12/172,3902,3902,3752,375-0.42%500-+2.06%--
12/162,3652,3902,3652,385+1.06%1,600-+2.58%--
12/152,3702,3702,3602,360-0.84%600-+1.64%--
12/142,3802,3802,3802,380+0.42%1,000-+2.54%--
12/112,3702,3702,3602,370+0.42%800-+2.16%--
12/102,3652,3702,3602,360+0.64%700-+1.77%--
12/092,3452,3502,3452,345+0.64%700-+1.12%--
12/082,3302,3452,3302,330-0.43%700-+0.47%--
12/072,3252,3402,3252,340+0.43%500-+0.82%--
12/042,3202,3352,3202,330+0.43%300-+0.39%--
12/032,3002,3202,3002,320+0.87%700--0.13%--
12/022,3002,3052,3002,3000%1,700--1.12%--
12/012,3002,3002,3002,300+0.22%900--1.25%--
11/302,3002,3052,2952,2950%1,000--1.59%--
11/272,2952,3002,2902,295-0.22%1,600--1.67%--
11/262,3202,3202,3002,300-0.43%1,500--1.58%--
11/252,3302,3302,3102,310-0.65%1,000--1.28%--
11/242,3302,3302,3102,325+0.87%800--0.68%--
11/202,3002,3102,3002,305+0.22%1,900--1.54%--
11/192,3002,3052,3002,300-0.22%1,100--1.84%--
11/182,3052,3152,3052,305-0.43%900--1.66%--
11/172,3152,3152,3052,315+0.22%900--1.28%--
11/162,3102,3152,3052,3100%1,200--1.53%--
11/132,3102,3202,3052,310+0.43%700--1.58%--
11/122,3202,3252,3002,300-1.08%2,800--2.04%--
11/112,3202,3252,3202,325-0.21%1,500--1.06%--
11/102,3502,3502,3302,330-0.21%700--0.89%--
11/092,3352,3502,3302,3350%500--0.72%--
11/062,3502,3502,3352,335-0.64%800--0.81%--
11/052,3602,3602,3502,350-0.42%2,400--0.25%--
11/042,3602,3602,3602,3600%200-+0.13%--
11/022,3752,3752,3602,360-0.21%500-+0.08%--