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
03/31392393384387-0.26%9,20090億7368万+9.63%24.140.57
03/30380388376388+1.84%17,800-+10.54%--
03/29374384360381-1.55%9,800-+9.48%--
03/26375387374387+4.59%24,300-+12.17%--
03/25368370367370+1.93%8,900-+8.19%--
03/24365368360363-0.82%10,900-+6.76%--
03/233653673603660%2,600-+8.61%--
03/19362367360366+1.67%10,000-+9.25%--
03/18361363360360-0.55%5,500-+8.43%--
03/17358363351362+0.28%12,300-+9.7%--
03/163603623563610%6,600-+10.4%--
03/15360365357361+0.56%5,900-+11.08%--
03/12355359351359+0.84%16,900-+11.49%--
03/11351356350356+1.71%7,000-+11.25%--
03/10350356350350-0.28%10,500-+9.72%--
03/09350355350351-0.28%6,200-+10.73%--
03/08353355350352+2.03%10,000-+11.75%--
03/05335345335345+3.92%25,600-+10.22%--
03/04331335331332-0.3%9,200-+6.41%--
03/03327333325333+2.15%14,500-+7.07%--
03/02325328325326-0.31%6,300-+4.82%--
03/01323327322327+1.55%6,100-+5.14%--
02/26323324321322+1.9%13,000-+3.87%--
02/25309316309316+1.28%5,400-+1.61%--
02/24318318312312-2.8%9,800-+0.32%--
02/23321322320321-0.93%7,500-+2.88%--
02/22310324310324+5.19%15,300-+3.85%--
02/19318319308308-1.91%9,600--1.28%--
02/18319319314314+0.64%5,200-+0.32%--
02/17304322303312+3.65%24,700--0.32%--
02/16299304299301+1.35%3,500--4.14%--
02/15300301296297+0.34%14,800--5.71%--
02/12301303296296-1.33%16,100--6.03%--
02/103013033003000%9,800--5.06%--
02/09301304300300-0.99%8,800--5.36%--
02/083033063023030%4,700--4.72%--
02/05312312303303-2.57%7,400--5.02%--
02/04313314311311+0.97%5,600--2.81%--
02/03305310305308+1.65%12,400--4.05%--
02/02303310301303-1.62%8,100--5.61%--
02/01310312307308-1.28%13,000--4.35%--
01/29313316312312-1.27%10,400--3.11%--
01/28314317313316+0.64%9,000--1.86%--
01/27315317312314-0.63%9,700--2.79%--
01/26324328316316-1.25%18,200--2.17%--
01/25320324320320-0.62%10,200--1.23%--
01/22325326320322-1.23%12,900--0.62%--
01/213253293253260%14,400-+0.62%--
01/20328329326326-0.61%14,000-+0.93%--
01/193313313273280%14,100-+1.55%--
01/18328329326328-0.61%10,700-+1.86%--
01/15329330328330+0.61%8,100-+2.48%--
01/14322330320328+1.23%5,900-+1.86%--
01/133253283243240%6,800-+0.93%--
01/12322325319324+0.62%7,800-+0.93%--
01/08320323317322+1.26%8,800-+0.31%--
01/07321323316318-0.93%8,100--0.63%--
01/063253253173210%7,100-+0.31%--
01/05330330319321-0.31%5,000-+0.31%--
01/04322346318322-0.92%12,300-+0.63%--
2009
12/30323326323325-0.91%9,400-+1.88%--
12/29327328322328+1.23%5,300-+2.82%--
12/28330330321324+1.25%19,800-+1.57%--
12/25319320319320+0.63%6,000-+0.31%--
12/24323323318318-0.63%7,900--0.63%--
12/22319321318320+0.31%10,300--0.31%--
12/21328328318319-2.45%13,300--0.93%--
12/183273273233270%8,800-+1.24%--
12/173293293253270%7,700-+1.24%--
12/16323328323327+1.55%11,000-+0.93%--
12/15315323315322+2.55%5,800--1.23%--
12/14324324313314-2.48%5,900--3.98%--
12/11320323310322+3.87%17,600--2.42%--
12/10323324309310-3.13%9,600--6.63%--
12/093193223133200%10,000--4.19%--
12/08324326320320-0.31%6,700--4.76%--
12/07320324320321+0.31%14,100--5.31%--
12/04323324319320-0.31%14,600--6.16%--
12/033263293163210%36,200--6.69%--
12/02300324300321+5.94%32,700--7.23%--
12/01315321291303-4.42%76,400--13.18%--
11/30312323311317+1.93%11,000--10.2%--
11/273143273113110%10,800--12.64%--
11/26318318311311-0.64%8,900--13.37%--
11/25323323308313-3.1%16,000--13.77%--
11/24324330316323-0.62%11,300--11.75%--
11/20327330325325-2.11%6,700--11.68%--
11/19339340332332-2.35%2,700--10.51%--
11/18341341333340+0.89%11,800--8.6%--
11/17340340332337-0.59%4,600--9.89%--
11/16335344331339-0.29%26,100--9.6%--
11/13345345335340-1.45%8,900--9.81%--
11/12360360337345-3.09%15,400--8.73%--
11/11364364356356-1.66%5,300--6.07%--
11/10368368360362-0.28%9,100--4.49%--
11/09370370355363-0.82%11,400--4.47%--
11/06375375365366-2.4%6,900--3.94%--
11/053753763673750%9,600--1.83%--
11/043753773553750%15,000--2.09%--
11/02381381371375-1.32%5,600--2.6%--