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
03/312,3302,3302,2832,283-2.02%11,500143億8290万+1.87%15.591.34
03/302,3182,3302,3002,330+1.75%14,500-+4.2%--
03/292,2882,3002,2732,290-3.46%20,400-+2.69%--
03/262,3452,3842,3402,372+1.15%52,500-+6.65%--
03/252,3312,3472,3302,345+0.64%16,800-+5.92%--
03/242,3182,3322,3072,330+0.52%13,100-+5.62%--
03/232,3002,3182,2992,318+3.3%19,600-+5.46%--
03/192,2382,2532,2352,244+0.27%8,000-+2.47%--
03/182,2352,2452,2332,238+0.13%7,600-+2.43%--
03/172,2292,2382,2292,235+0.22%5,600-+2.52%--
03/162,2362,2482,2302,230-0.27%7,900-+2.48%--
03/152,2492,2492,2362,236-0.18%6,400-+2.95%--
03/122,2362,2452,2312,240-0.4%9,400-+3.37%--
03/112,2402,2532,2262,249+1.31%3,900-+3.98%--
03/102,2432,2552,2202,220-0.98%6,000-+2.83%--
03/092,2502,2552,2412,242-0.36%6,100-+4.04%--
03/082,2702,2702,2502,250+1.08%7,600-+4.55%--
03/052,2102,2302,2022,226+3.01%20,100-+3.68%--
03/042,1732,1732,1612,161-0.51%4,700-+0.79%--
03/032,1572,1722,1572,172+0.14%3,200-+1.35%--
03/022,1632,1702,1572,169+0.28%7,600-+1.21%--
03/012,1632,1632,1562,163+0.19%6,200-+0.93%--
02/262,1582,1632,1562,159-0.64%4,600-+0.75%--
02/252,1682,1732,1522,173+0.88%7,400-+1.35%--
02/242,1642,1662,1462,154-0.51%6,800-+0.47%--
02/232,1692,1702,1532,1650%4,400-+0.93%--
02/222,1372,1782,1372,165+1.36%8,400-+0.93%--
02/192,1422,1542,1202,136-0.28%10,100--0.42%--
02/182,1272,1502,1272,142+0.47%4,900--0.23%--
02/172,1302,1442,1232,132+0.28%6,200--0.79%--
02/162,1192,1292,1192,126+0.28%2,800--1.12%--
02/152,1682,1682,1182,120+0.05%11,400--1.49%--
02/122,1202,1252,1182,119-0.05%6,800--1.62%--
02/102,1232,1322,1202,120-0.33%6,100--1.67%--
02/092,1202,1342,1202,1270%7,200--1.44%--
02/082,1202,1342,1202,127+0.09%5,100--1.53%--
02/052,1402,1402,1252,125-0.7%7,600--1.67%--
02/042,1352,1452,1322,140+0.23%2,800--1.02%--
02/032,1352,1462,1312,135+0.42%6,300--1.29%--
02/022,1592,1592,1252,126-1.57%12,500--1.71%--
02/012,1302,1752,1252,160+1.65%9,900--0.18%--
01/292,1382,1382,1252,125-1.39%6,100--1.8%--
01/282,1432,1602,1372,155+0.19%5,600--0.46%--
01/272,1602,1602,1502,151-0.42%10,000--0.69%--
01/262,1632,1662,1602,160-0.14%4,700--0.28%--
01/252,1702,1702,1632,163-0.55%6,300--0.14%--
01/222,1752,1802,1632,175-0.59%7,700-+0.46%--
01/212,1662,1922,1662,188+0.74%9,200-+1.11%--
01/202,1702,1772,1682,172+0.05%5,900-+0.46%--
01/192,1852,1852,1692,171+0.09%4,700-+0.46%--
01/182,1712,1802,1682,169-0.05%5,700-+0.37%--
01/152,1722,1842,1702,170-0.46%9,400-+0.37%--
01/142,1762,1852,1702,180+0.14%4,500-+0.79%--
01/132,1782,2002,1712,177+0.14%5,500-+0.65%--
01/122,1712,1782,1712,1740%4,400-+0.51%--
01/082,1802,1802,1702,174+0.14%4,600-+0.6%--
01/072,1702,1802,1702,171+0.09%2,400-+0.46%--
01/062,1752,1782,1632,169+0.32%3,600-+0.46%--
01/052,1882,1882,1582,162-0.32%4,200-+0.32%--
01/042,1552,1692,1552,169+0.65%3,100-+0.7%--
2009
12/302,1602,1652,1552,155-0.46%2,400-+0.09%--
12/292,1552,1702,1502,165+0.46%3,100-+0.7%--
12/282,1502,1702,1502,155+0.47%2,100-+0.28%--
12/252,1552,1552,1402,145-0.23%2,900--0.09%--
12/242,1552,1602,1452,1500%5,200-+0.14%--
12/222,1602,1652,1502,150-0.23%4,600-+0.14%--
12/212,1752,1752,1502,155-0.69%2,400-+0.37%--
12/182,1502,1702,1502,170+0.93%2,700-+1.02%--
12/172,1502,1652,1502,150-0.69%3,100-+0.09%--
12/162,1502,1752,1502,165+0.46%3,700-+0.74%--
12/152,1802,1802,1552,155+0.7%3,500-+0.19%--
12/142,1252,1502,1202,140+0.47%3,000--0.56%--
12/112,1502,1552,1202,130-1.16%11,100--1.07%--
12/102,2152,2152,1502,155-0.92%7,500-0%--
12/092,1852,1852,1702,175-0.46%2,000-+0.83%--
12/082,1752,2002,1752,185-0.68%2,900-+1.3%--
12/072,2102,2102,1702,200+0.92%3,200-+1.99%--
12/042,1302,1902,1302,180+0.46%2,000-+1.11%--
12/032,1452,1702,1452,170+1.4%2,900-+0.7%--
12/022,1602,1602,1402,140-0.93%4,900--0.74%--
12/012,1202,1702,1152,160+1.89%3,800-+0.09%--
11/302,0752,1202,0752,120+2.17%4,900--1.81%--
11/272,1002,1002,0752,075-3.04%6,300--3.94%--
11/262,1352,1402,1152,140+0.47%1,900--1.06%--
11/252,1402,1402,1252,130+1.43%3,100--1.57%--
11/242,1102,1102,0802,100-0.94%3,900--3%--
11/202,1002,1302,1002,120-0.24%3,200--2.26%--
11/192,1302,1452,1152,125-0.47%3,900--2.21%--
11/182,1452,1502,1352,135-0.47%3,100--1.88%--
11/172,1802,1802,1402,1450%2,900--1.52%--
11/162,2002,2002,1452,145-1.83%9,900--1.61%--
11/132,1852,1852,1802,185+0.69%4,300-+0.18%--
11/122,1902,1902,1652,170-0.91%2,500--0.5%--
11/112,1752,1952,1752,190-0.23%2,300-+0.46%--
11/102,1802,1952,1802,195+0.69%2,400-+0.73%--
11/092,2102,2102,1802,1800%3,000-+0.05%--
11/062,2002,2002,1802,180-0.23%1,800-0%--
11/052,1752,1902,1752,185-0.23%3,200-+0.09%--
11/042,2052,2052,1802,190+0.46%2,300-+0.27%--
11/022,1752,2102,1652,180-0.46%4,100--0.32%--