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
03/31431439431439+1.15%89,000139億1013万+11.42%5.960.58
03/30426436421434+2.84%104,000-+11.28%--
03/29428429420422-1.63%55,000-+9.04%--
03/26429438421429+1.9%185,000-+12.01%--
03/25418425416421+0.48%191,000-+10.79%--
03/24410419410419+2.44%106,000-+11.14%--
03/23410411402409+1.74%80,000-+9.36%--
03/194084093994020%162,000-+8.06%--
03/18409409401402-0.25%113,000-+8.65%--
03/17412413402403-0.74%90,000-+9.81%--
03/16404416401406+1.75%200,000-+11.54%--
03/15410420398399-1.48%260,000-+10.22%--
03/12390410380405+2.79%275,000-+12.81%--
03/11377394375394+3.96%103,000-+10.67%--
03/10372383366379+1.88%88,000-+7.37%--
03/09369381365372-0.8%59,000-+5.98%--
03/08378380368375+0.81%42,000-+7.14%--
03/05373376372372+1.36%18,000-+6.9%--
03/04379381367367-1.08%16,000-+5.76%--
03/03371380367371-1.59%23,000-+7.54%--
03/02373379373377+1.07%19,000-+9.59%--
03/01356382356373+2.47%42,000-+9.06%--
02/26354366354364+0.55%39,000-+6.74%--
02/25346366346362+4.02%110,000-+6.47%--
02/24348349348348-0.29%31,000-+2.35%--
02/23352352347349+1.16%23,000-+2.65%--
02/22340351340345+1.17%40,000-+1.17%--
02/19346351341341-1.45%14,000-0%--
02/18353354344346-1.14%52,000-+1.17%--
02/17356356349350+0.29%16,000-+2.04%--
02/16344351342349+0.87%18,000-+1.75%--
02/15346355346346-2.26%15,000-+0.87%--
02/12345356343354+5.36%76,000-+2.91%--
02/10337338334336+1.2%32,000--2.04%--
02/093323363303320%33,000--3.49%--
02/08326342326332-0.6%25,000--3.49%--
02/05336336333334-0.3%17,000--2.91%--
02/04335335329335+2.45%35,000--2.9%--
02/03333333325327-0.3%19,000--5.22%--
02/02327331323328-0.91%22,000--4.93%--
02/01330331323331-0.3%33,000--4.34%--
01/29336349332332-1.19%26,000--3.77%--
01/28340340335336+0.6%18,000--2.61%--
01/273343383333340%15,000--2.91%--
01/263403403343340%44,000--2.91%--
01/25337340328334-2.05%46,000--2.62%--
01/22355355340341-1.73%59,000--0.29%--
01/21356356347347-2.25%14,000-+1.76%--
01/20356356355355-0.28%2,000-+4.41%--
01/19353356352356-0.84%19,000-+5.01%--
01/18365365358359-0.55%16,000-+6.21%--
01/15366366354361-0.28%36,000-+7.12%--
01/14367367358362-1.36%19,000-+8.06%--
01/13366368363367+2.23%34,000-+9.88%--
01/12362366356359+1.41%49,000-+8.13%--
01/08348365347354+1.72%51,000-+6.95%--
01/07357359348348-0.57%42,000-+5.45%--
01/06353360349350+0.29%34,000-+6.06%--
01/05331349331349+3.87%24,000-+6.08%--
01/04336337336336-1.47%11,000-+2.44%--
2009
12/30342342340341-0.29%9,000-+3.96%--
12/29343349340342-0.29%16,000-+4.27%--
12/28336347336343+3.94%38,000-+4.57%--
12/25335335329330-2.08%36,000-+0.61%--
12/24329337326337+4.01%40,000-+2.74%--
12/223243263223240%24,000--1.22%--
12/21326326323324+1.57%20,000--1.52%--
12/18318322311319+0.95%23,000--3.33%--
12/17318322315316-0.32%51,000--4.82%--
12/16318321308317-0.31%39,000--5.09%--
12/15314318312318+1.27%15,000--5.36%--
12/14323323307314-2.79%33,000--7.1%--
12/11323324311323-1.52%119,000--5%--
12/10328331323328+0.31%72,000--4.09%--
12/09326327324327+0.62%30,000--4.94%--
12/08329330324325+0.31%50,000--6.07%--
12/07333339324324-1.22%44,000--7.16%--
12/04335336327328-1.8%46,000--6.55%--
12/03336336327334+0.3%54,000--5.38%--
12/02332339328333+0.3%37,000--6.46%--
12/01335335324332+2.15%49,000--7.26%--
11/30324328321325-0.31%44,000--9.97%--
11/27334334326326-2.1%14,000--10.44%--
11/26337337327333-3.76%32,000--9.02%--
11/25344346336346+0.87%40,000--5.98%--
11/24342343342343+1.78%28,000--6.79%--
11/203323443323370%40,000--8.67%--
11/19340342334337-0.59%38,000--8.92%--
11/18339340333339+0.3%17,000--8.63%--
11/17344344328338-1.74%38,000--9.14%--
11/16345347344344-0.86%33,000--7.77%--
11/13362362346347-3.34%45,000--6.97%--
11/12366367357359-2.45%44,000--4.01%--
11/11367373365368+0.27%24,000--1.6%--
11/10372374365367-0.27%35,000--1.61%--
11/09374374368368-0.81%30,000--1.34%--
11/06375375370371-1.07%24,000--0.27%--
11/05384384370375-2.09%45,000-+0.81%--
11/04376384375383+2.13%20,000-+2.96%--
11/02382383375375-2.34%20,000-+1.08%--