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
03/313063093053090%28,00090億6837万+8.42%9.990.43
03/30305309302309+1.98%57,000-+9.19%--
03/29301306297303-1.94%61,000-+7.45%--
03/26298309298309+3%112,000-+10.36%--
03/253003053003000%67,000-+7.91%--
03/24299304297300-0.33%53,000-+8.7%--
03/23294301294301+2.38%38,000-+9.45%--
03/19292294291294+1.03%38,000-+7.3%--
03/18288292286291+0.69%46,000-+6.59%--
03/172912912892890%33,000-+6.64%--
03/162892902872890%28,000-+7.04%--
03/15287289285289+1.4%31,000-+7.43%--
03/12283286282285+0.71%57,000-+6.74%--
03/11280283279283+1.8%53,000-+6.39%--
03/10274278273278+2.58%51,000-+4.51%--
03/09278278270271-1.81%79,000-+2.26%--
03/08275276275276+1.47%26,000-+4.55%--
03/052742742712720%94,000-+3.03%--
03/04272273272272+0.37%11,000-+3.42%--
03/03273273271271-0.73%12,000-+3.04%--
03/02274274271273+0.37%18,000-+4.2%--
03/01270272268272+1.49%38,000-+3.82%--
02/26268269263268+1.13%66,000-+2.29%--
02/25263266262265+1.15%45,000-+1.15%--
02/24263264260262-0.38%23,000-0%--
02/232622632612630%24,000-+0.38%--
02/22261267261263+1.15%29,000-0%--
02/192602622592600%48,000--1.14%--
02/18262262257260-1.89%67,000--1.52%--
02/17264266262265+0.38%28,000-0%--
02/16266266263264-0.75%21,000--0.38%--
02/15269269265266-1.12%57,000-+0.38%--
02/12261269260269+3.46%76,000-+1.13%--
02/10253260253260+1.56%23,000--2.26%--
02/09253256252256+0.79%27,000--3.76%--
02/08259259254254-1.17%41,000--4.51%--
02/05258260256257-1.15%14,000--3.38%--
02/04264264260260-1.14%22,000--2.62%--
02/03260263259263+1.15%16,000--1.5%--
02/02257260257260+1.17%10,000--2.62%--
02/01257260256257-0.39%19,000--3.75%--
01/29261261258258-1.53%14,000--3.37%--
01/28259262256262+1.55%20,000--1.5%--
01/27261261257258-1.53%29,000--3.01%--
01/26265265262262-0.38%10,000--1.5%--
01/25267267262263-0.75%40,000--1.13%--
01/22268268263265-1.85%17,000-0%--
01/21270273260270-1.1%33,000-+2.27%--
01/202722732712730%10,000-+3.41%--
01/192732732712730%7,000-+3.8%--
01/18276276271273-1.09%10,000-+4.2%--
01/152762762712760%24,000-+5.75%--
01/14278278273276+0.36%14,000-+6.15%--
01/13279279274275-1.08%8,000-+5.77%--
01/12271278271278+2.58%21,000-+7.34%--
01/08273275270271+0.37%18,000-+5.45%--
01/07276276269270-0.37%22,000-+5.06%--
01/06269271268271+2.26%15,000-+5.86%--
01/052682682622650%22,000-+3.92%--
01/04265265265265+1.53%5,000-+4.33%--
2009
12/30265265261261-0.38%23,000-+3.16%--
12/292642642622620%10,000-+3.56%--
12/28259263259262+1.16%26,000-+3.97%--
12/25260260259259-0.38%3,000-+2.78%--
12/24260261258260+0.78%16,000-+3.17%--
12/22256259256258+1.57%13,000-+2.79%--
12/212582582542540%29,000-+1.2%--
12/182542542512540%13,000-+1.2%--
12/17254256254254+1.2%17,000-+1.2%--
12/16257257249251+0.8%59,000-0%--
12/15255256249249-1.19%37,000--0.8%--
12/14253253251252+0.8%14,000-+0.4%--
12/112542542462500%49,000--0.4%--
12/10253253249250-0.79%31,000--0.79%--
12/09256256251252-1.56%19,000-0%--
12/08258258255256-0.39%14,000-+1.59%--
12/07260260257257+1.58%25,000-+1.98%--
12/04252254248253+0.4%36,000-+0.4%--
12/03253253251252+1.61%11,000--0.4%--
12/022482502482480%29,000--1.98%--
12/01249249246248-0.8%14,000--2.36%--
11/30248250246250+2.88%11,000--1.96%--
11/27248248243243-1.62%13,000--4.71%--
11/26250250247247+0.41%5,000--3.52%--
11/25244246243246-0.4%4,000--4.28%--
11/24249249245247-1.2%21,000--4.26%--
11/20248250247250+0.4%19,000--3.47%--
11/19253253246249-3.49%17,000--4.23%--
11/18251258250258+3.61%24,000--1.15%--
11/17253253248249-1.19%22,000--4.6%--
11/16253253252252-0.79%12,000--3.82%--
11/13255255254254+0.79%7,000--3.42%--
11/12257259252252-1.56%41,000--4.55%--
11/11256256255256+0.79%8,000--3.03%--
11/102542552542540%10,000--4.15%--
11/09256256253254-0.39%21,000--4.87%--
11/06259259255255-1.16%21,000--4.85%--
11/05258259258258-0.77%6,000--4.44%--
11/04258260258260+0.78%9,000--4.06%--
11/02255258255258-0.39%14,000--5.49%--