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
03/31296296288290-2.03%24,30089億1564万-0.34%7.490.47
03/302952972922960%14,400-+2.07%--
03/29295298295296-2.31%8,700-+2.42%--
03/26300303297303+1%37,400-+5.21%--
03/25297300296300+0.67%19,600-+4.53%--
03/24297298296298+0.34%11,100-+4.2%--
03/23294297294297+0.34%9,800-+4.58%--
03/19297297290296-0.34%9,400-+4.59%--
03/182972982952970%8,400-+5.32%--
03/17297298295297+1.02%11,900-+6.07%--
03/16297298291294-1.01%14,400-+5.38%--
03/15298299291297-0.67%24,400-+6.83%--
03/122992992952990%12,500-+7.94%--
03/11295300293299+1.7%22,900-+8.73%--
03/10292298288294+1.38%22,700-+7.69%--
03/09286293285290+1.4%34,100-+6.62%--
03/08287289284286+1.06%9,400-+5.93%--
03/05279283279283+1.8%4,300-+5.2%--
03/04275280275278-1.07%7,400-+3.73%--
03/03285285280281-1.4%3,700-+5.24%--
03/02286286285285-0.35%7,000-+7.14%--
03/01285286282286+2.51%13,000-+7.52%--
02/26281282272279+0.72%27,300-+5.28%--
02/25275277271277+0.73%16,600-+4.92%--
02/24272276267275+0.73%18,000-+4.56%--
02/23268273267273+2.63%10,100-+3.8%--
02/22271276265266-1.85%14,200-+1.53%--
02/19272273267271-0.73%9,800-+3.44%--
02/18270274270273+1.49%10,000-+4.2%--
02/172692692682690%3,100-+2.67%--
02/16263269262269+2.67%15,700-+3.07%--
02/15267268262262-1.13%19,900-+0.38%--
02/12267268265265+0.38%2,800-+1.53%--
02/10268268263264-1.49%5,100-+1.15%--
02/09266268265268+0.75%15,000-+3.08%--
02/08268270262266+1.92%46,500-+2.31%--
02/05256261255261+0.38%16,400-+0.77%--
02/04254261254260+2.36%20,600-+0.39%--
02/03254255252254+0.4%8,800--1.55%--
02/02252254252253+0.8%4,600--1.94%--
02/01255255251251-1.18%6,600--2.71%--
01/29253256253254-1.55%16,900--1.55%--
01/28261261254258-0.77%25,700-0%--
01/27260261260260-0.76%6,200-+1.17%--
01/262622632602620%14,900-+2.34%--
01/25260264260262+0.38%26,400-+2.75%--
01/222602622592610%12,200-+2.76%--
01/21259262258261+0.38%9,700-+2.76%--
01/202612642602600%7,900-+2.36%--
01/19261264260260-1.52%20,700-+2.77%--
01/182632652602640%9,400-+5.18%--
01/15265267262264-1.12%36,700-+5.6%--
01/14265267262267+0.38%9,600-+6.8%--
01/13260266259266+1.53%18,300-+6.4%--
01/122612622582620%13,900-+5.22%--
01/08260263258262+0.38%8,200-+5.22%--
01/07258262255261+1.56%30,900-+4.82%--
01/06256258255257+0.78%15,500-+3.21%--
01/052562582542550%22,500-+2%--
01/04251256249255+2.41%18,500-+2%--
2009
12/30249250246249-0.4%13,300--0.4%--
12/29252256247250-1.57%32,900--0.4%--
12/282562602522540%56,100-+1.2%--
12/25249255247254+1.6%46,300-+0.79%--
12/24243251243250+2.46%62,600--0.79%--
12/22241245241244+0.83%25,100--3.17%--
12/21242244240242+0.41%34,400--4.35%--
12/18235242235241+2.12%30,900--5.12%--
12/17239240233236-1.26%96,600--7.09%--
12/16239242238239-3.63%135,200--6.64%--
12/15237253237248+4.64%519,100--3.5%--
12/14251258237237-12.22%129,400--8.14%--
12/11233274230270+18.42%227,200-+4.25%--
12/10228231227228-0.87%59,400--11.97%--
12/09235236230230-3.36%43,300--11.88%--
12/08234244228238-7.39%115,400--9.16%--
12/072622632552570%17,600--2.28%--
12/04259260257257-1.15%7,900--2.28%--
12/03259263258260+0.39%2,200--0.76%--
12/02262262258259+0.39%1,700--1.15%--
12/01263265255258-1.53%2,900--1.15%--
11/30261262261262-1.13%900-+0.38%--
11/272602652592650%3,000-+1.53%--
11/26265265265265+0.38%14,000-+1.53%--
11/25263264255264+0.38%12,200-+1.54%--
11/242612632602630%2,300-+1.54%--
11/20259263259263+1.54%1,300-+1.54%--
11/19259261259259-1.15%600-+0.39%--
11/18260262258262+0.77%5,900-+1.55%--
11/17260260255260+0.78%3,800-+0.78%--
11/16261261258258-1.15%2,600-0%--
11/13263263258261-0.76%2,400-+1.56%--
11/12271271258263-1.87%7,700-+2.33%--
11/11267273267268-1.47%7,300-+4.28%--
11/10270279267272+2.26%29,200-+5.84%--
11/09274275265266-0.37%19,100-+3.5%--
11/06270273256267-0.37%14,400-+3.89%--
11/05268270268268-0.37%2,000-+3.88%--
11/04268273268269-1.47%6,900-+4.26%--
11/02269280268273+7.48%21,400-+5.81%--