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
03/31480480470471-2.48%2,50038億3553万+0.43%-0.65
03/30485487479483+0.21%6,300-+3.21%--
03/29463484462482-6.41%19,000-+3.43%--
03/26505515504515+1.38%8,500-+10.99%--
03/25509509501508+1.6%6,700-+10.2%--
03/24499500496500+0.2%3,900-+8.93%--
03/23490500490499+2.89%8,600-+9.43%--
03/19480485476485+1.25%5,700-+6.83%--
03/18465479465479+3.23%7,900-+5.97%--
03/17465466464464-0.22%1,300-+3.11%--
03/16465465461465+0.22%1,900-+3.79%--
03/15458464458464+1.31%1,500-+3.8%--
03/124594594574580%1,800-+2.69%--
03/11450459448458+0.66%5,600-+2.92%--
03/10454455452455-0.44%6,400-+2.48%--
03/09462465457457-1.08%4,200-+2.93%--
03/084604624594620%3,200-+4.29%--
03/054634634604620%1,400-+4.52%--
03/04464464459462-0.22%1,000-+4.76%--
03/03464465460463-0.22%2,200-+5.23%--
03/02456464456464+3.11%7,300-+5.69%--
03/01449450449450+2.74%1,000-+2.74%--
02/26437450437438+0.46%500-0%--
02/25452452435436-1.58%5,000--0.46%--
02/24443446443443+0.68%1,300-+1.14%--
02/23442442440440-0.68%900-+0.46%--
02/22444444441443+0.68%2,100-+1.37%--
02/19441444440440-0.45%800-+0.69%--
02/18444444442442+0.45%500-+1.38%--
02/174404434404400%500-+0.92%--
02/16434440434440+2.33%300-+1.15%--
02/15433434430430-0.92%1,500--0.92%--
02/12431434429434+0.7%2,700-+0.23%--
02/10435442431431-0.92%2,100--0.23%--
02/09433435432435+0.46%700-+0.69%--
02/08433446433433-0.46%1,100-+0.46%--
02/05435435433435-1.14%700-+1.4%--
02/04440440435440+0.92%1,100-+2.8%--
02/03439442436436-0.68%1,100-+2.35%--
02/024494494394390%2,900-+3.29%--
02/01442442439439-0.23%2,400-+3.78%--
01/29439445439440+0.23%1,200-+4.27%--
01/28440441439439+0.23%900-+4.52%--
01/27440441438438-0.45%1,400-+4.78%--
01/264394554394400%4,900-+5.52%--
01/25445445438440+0.46%2,800-+6.02%--
01/224384384324380%1,300-+6.05%--
01/21434438432438+0.69%2,600-+6.31%--
01/20431436431435+0.46%1,500-+6.1%--
01/19438439433433+0.23%2,300-+5.87%--
01/18433433427432+0.23%2,300-+6.14%--
01/154324324274310%2,600-+6.16%--
01/14430431425431+0.7%2,700-+6.42%--
01/13420428420428+1.9%2,900-+6.2%--
01/12420420415420+0.48%3,400-+4.48%--
01/08412418412418+1.95%2,700-+4.24%--
01/07409414409410+0.49%1,800-+2.5%--
01/06420422400408-2.63%6,700-+2.26%--
01/05425425409419+3.97%3,300-+5.01%--
01/044024033974030%2,200-+1.26%--
2009
12/30400403399403+0.75%1,000-+1.51%--
12/293984003974000%1,400-+0.76%--
12/28398400396400+0.5%1,400-+0.76%--
12/25395399395398-0.5%3,900-+0.25%--
12/244004013964000%3,300-+1.01%--
12/22396400394400+1.27%3,000-+1.01%--
12/21400400395395-1.5%2,100--0.25%--
12/18400401395401+1.01%2,600-+1.26%--
12/17399399397397-0.25%1,000-+0.25%--
12/16400400398398-0.25%2,200-+0.51%--
12/15398399398399-0.5%1,700-+0.76%--
12/14400401395401+0.25%1,500-+1.26%--
12/11391400390400+1.27%2,800-+1.01%--
12/103963973903950%4,200--0.25%--
12/093953993923950%1,400--0.25%--
12/08400403394395-1.25%4,100--0.5%--
12/07402402398400+0.5%800-+0.76%--
12/04396398395398-0.5%1,100-+0.25%--
12/03397400396400+0.76%1,900-+0.76%--
12/023963973963970%2,500--0.25%--
12/01399399389397+2.58%1,100--0.25%--
11/30390400387387+0.52%1,200--2.76%--
11/27395395385385-2.53%1,900--3.51%--
11/26400400390395-1.25%1,400--1.25%--
11/25405405385400-0.5%2,800-0%--
11/24399402399402+0.75%1,800-+0.5%--
11/20384399379399+3.1%4,400--0.25%--
11/19388390385387-0.26%1,700--3.25%--
11/18389389388388-0.26%1,000--3.24%--
11/17399399389389-2.51%1,200--3.23%--
11/16395401390399+1.01%2,100--0.99%--
11/13395403395395-1.5%1,100--1.99%--
11/123974013954010%2,100--0.5%--
11/11401401398401+0.25%1,300--0.5%--
11/10397400396400+0.25%3,400--0.74%--
11/09402406398399-0.5%2,300--1.24%--
11/064014014014010%500--0.74%--
11/05401401401401+0.5%600--0.74%--
11/04409409399399-0.99%3,800--1.24%--
11/024014033984030%4,200--0.25%--