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
03/31228228218218-3.96%1,973,000554億5004万+4.81%18.750.67
03/30222228220227+3.65%2,365,000-+9.13%--
03/29217220216219-1.35%2,182,000-+5.8%--
03/26219223219222+1.37%2,661,000-+7.77%--
03/25220226218219-0.45%3,571,000-+6.83%--
03/24221224217220+0.46%2,255,000-+7.84%--
03/23214221213219+2.82%3,932,000-+7.88%--
03/19209215209213+2.4%1,857,000-+5.45%--
03/18209212208208-0.95%919,000-+3.48%--
03/17209210207210+0.96%872,000-+5%--
03/16209211206208-0.48%1,066,000-+4%--
03/15210210205209-0.48%1,079,000-+5.03%--
03/12209215209210-0.47%1,407,000-+5.53%--
03/112132132072110%1,749,000-+6.57%--
03/10206216206211+2.93%4,719,000-+7.11%--
03/09202205201205+0.99%1,121,000-+5.13%--
03/08202203199203+3.05%1,415,000-+5.73%--
03/05193198193197+2.6%1,221,000-+3.68%--
03/04194195190192-2.04%1,555,000-+1.59%--
03/031951981941960%1,273,000-+4.26%--
03/02198200195196-1.01%1,468,000-+5.38%--
03/01197201195198-0.5%1,340,000-+7.03%--
02/26201202196199+0.51%1,610,000-+8.15%--
02/25206207195198-2.94%2,744,000-+8.2%--
02/24204206203204-1.45%1,965,000-+12.09%--
02/23204208202207+1.47%4,826,000-+14.36%--
02/22198205196204+5.15%4,429,000-+13.33%--
02/19199202193194-3%3,247,000-+8.38%--
02/18195202193200+3.09%6,440,000-+12.36%--
02/17194196192194+0.52%2,171,000-+9.6%--
02/16191197191193+2.12%2,320,000-+9.04%--
02/15192193189189-0.53%909,000-+7.39%--
02/12193194189190-1.04%1,437,000-+7.95%--
02/10199204189192-1.54%6,233,000-+9.71%--
02/09189197187195+3.17%4,390,000-+12.07%--
02/08196199186189-4.55%4,645,000-+9.25%--
02/05186198186198+2.06%5,842,000-+14.45%--
02/04193196186194+4.86%14,396,000-+12.79%--
02/03156187155185+21.71%12,541,000-+8.19%--
02/02154155152152+0.66%1,080,000--11.11%--
02/01154154148151-1.95%1,371,000--11.7%--
01/29158158151154-3.14%1,208,000--10.47%--
01/28157161153159+1.27%1,020,000--8.09%--
01/27165165155157-4.85%1,810,000--9.25%--
01/26169172165165-1.79%836,000--4.62%--
01/25166170165168-1.18%988,000--2.89%--
01/22169170167170-1.16%915,000--1.73%--
01/21172174171172-0.58%1,352,000-0%--
01/20177179172173-1.7%541,000-+0.58%--
01/191771781751760%562,000-+2.92%--
01/18178180175176-3.3%1,091,000-+3.53%--
01/15182184180182-0.55%872,000-+7.69%--
01/14181184181183+1.67%692,000-+8.93%--
01/13182184179180-2.7%1,337,000-+7.78%--
01/12175185175185+5.71%1,560,000-+11.45%--
01/08172176172175+1.74%601,000-+6.06%--
01/071731731711720%560,000-+4.88%--
01/06175175171172-1.71%647,000-+6.17%--
01/05176177175175+1.16%649,000-+9.38%--
01/04171175171173+0.58%674,000-+8.81%--
2009
12/30172174171172-1.15%536,000-+8.86%--
12/29174174172174+0.58%632,000-+11.54%--
12/28175175173173-1.14%1,083,000-+12.34%--
12/25171175171175+2.34%702,000-+14.38%--
12/24173173171171+0.59%780,000-+12.5%--
12/22169171168170+1.8%1,005,000-+12.58%--
12/211681711661670%1,484,000-+11.33%--
12/18164168162167+1.21%1,485,000-+11.33%--
12/171651671641650%805,000-+10.74%--
12/16163165163165+3.13%1,146,000-+10.74%--
12/15155162155160+3.23%1,591,000-+7.38%--
12/14155156152155+1.31%1,021,000-+4.03%--
12/11153154150153+1.32%1,159,000-+2%--
12/10151155149151-0.66%986,000-0%--
12/09156157151152-4.4%948,000-+0.66%--
12/08160162157159-1.24%1,490,000-+4.61%--
12/07163165160161+0.63%2,322,000-+5.23%--
12/04158161154160+3.23%1,704,000-+4.58%--
12/03149156149155+6.9%1,908,000-+0.65%--
12/02146150144145-0.68%1,300,000--5.84%--
12/01137147136146+7.35%2,104,000--5.81%--
11/30135140134136+3.82%1,667,000--12.82%--
11/27132134130131-3.68%772,000--16.56%--
11/26136139134136-2.86%1,865,000--14.47%--
11/25130143128140+8.53%2,514,000--13.04%--
11/24138139128129-7.19%2,142,000--20.37%--
11/20134141134139+1.46%1,905,000--15.24%--
11/19141142133137-5.52%2,478,000--17.47%--
11/18147148144145-1.36%1,010,000--13.69%--
11/17151153145147-2.65%1,370,000--13.53%--
11/16156156151151-5.03%1,416,000--12.21%--
11/13158160156159-0.63%935,000--8.09%--
11/12163166157160-3.03%1,796,000--8.57%--
11/11163167162165+3.13%2,888,000--6.25%--
11/10169170160160+0.63%8,774,000--9.6%--
11/09168171159159-7.56%2,286,000--10.67%--
11/06172172169172+0.58%1,200,000--4.44%--
11/05167171165171+1.18%1,610,000--6.04%--
11/04169170165169+0.6%1,342,000--7.65%--
11/02170172167168-3.45%1,217,000--8.7%--