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
03/311,2931,2931,2661,270-0.94%641,0002915億2192万+10.63%21.581.42
03/301,2551,2821,2521,282+2.15%624,000-+12.46%--
03/291,2471,2571,2371,255+0.24%458,000-+10.87%--
03/261,2421,2551,2361,252+1.71%597,000-+11.29%--
03/251,2141,2371,2141,231+2.07%628,000-+10.11%--
03/241,2131,2221,1981,206+0.5%795,000-+8.36%--
03/231,2051,2051,1921,200-0.33%604,000-+8.4%--
03/191,1871,2101,1871,204+1.09%596,000-+9.26%--
03/181,1941,2231,1901,191+0.08%1,437,000-+8.57%--
03/171,1771,1921,1701,190+2.5%1,065,000-+8.97%--
03/161,1601,1691,1541,161+0.43%889,000-+6.71%--
03/151,1451,1581,1311,156+2.3%738,000-+6.54%--
03/121,1441,1441,1221,130-0.88%763,000-+4.44%--
03/111,1391,1441,1281,140+1.15%587,000-+5.26%--
03/101,1341,1361,1211,127+0.09%693,000-+4.06%--
03/091,1251,1331,1161,126+1.35%1,123,000-+3.97%--
03/081,0971,1121,0821,111+3.35%779,000-+2.78%--
03/051,0821,0871,0681,075+1.13%578,000--0.37%--
03/041,0841,0851,0591,063+0.09%651,000--1.48%--
03/031,0431,0631,0431,062+0.76%544,000--1.48%--
03/021,0611,0671,0371,054+0.38%652,000--2.32%--
03/011,0561,0651,0471,050+0.19%490,000--2.87%--
02/261,0581,0611,0411,0480%835,000--3.32%--
02/251,0841,0841,0401,048-2.33%872,000--3.68%--
02/241,0641,0791,0371,073+0.85%1,135,000--1.56%--
02/231,0871,0871,0541,064-2.03%1,082,000--2.47%--
02/221,1031,1141,0791,086+1.21%732,000--0.64%--
02/191,0891,1081,0671,073-1.47%952,000--2.01%--
02/181,0871,0911,0731,089-0.64%572,000--0.64%--
02/171,0821,1001,0751,096+2.43%674,000-+0.09%--
02/161,0591,0741,0521,070-0.19%626,000--2.19%--
02/151,0701,0741,0561,072-0.65%628,000--2.01%--
02/121,0971,1021,0581,079+1.12%1,332,000--1.28%--
02/101,0861,0861,0631,067-0.84%654,000--2.29%--
02/091,0701,0851,0581,076-0.46%923,000--1.47%--
02/081,0841,0961,0741,081-1.91%544,000--1.01%--
02/051,1061,1251,0851,102-2.56%991,000-+1.1%--
02/041,1401,1471,1161,131-0.79%665,000-+3.95%--
02/031,1361,1561,1251,140+0.44%965,000-+5.07%--
02/021,1291,1441,1251,135+3.94%1,310,000-+5%--
02/011,0811,1171,0761,092+3.9%2,604,000-+1.39%--
01/291,0501,0781,0351,051-1.59%1,038,000--2.23%--
01/281,0601,0751,0421,068+2.69%1,157,000--0.47%--
01/271,0661,0791,0401,040-3.7%637,000--2.89%--
01/261,0981,1091,0761,080-2.61%459,000-+0.93%--
01/251,1101,1251,1011,109-1.86%534,000-+3.74%--
01/221,1111,1351,1091,130-1.65%593,000-+6%--
01/211,1091,1641,1001,149+4.36%1,154,000-+8.19%--
01/201,1061,1211,0951,101-0.36%257,000-+4.16%--
01/191,1111,1111,0961,105-0.54%339,000-+5.04%--
01/181,0941,1111,0901,111-0.71%437,000-+6.01%--
01/151,0961,1191,0901,119+2.1%763,000-+7.18%--
01/141,0781,1011,0741,096+2.62%554,000-+5.49%--
01/131,0691,0771,0681,068-0.84%320,000-+3.19%--
01/121,0601,0791,0531,077+1.03%635,000-+4.36%--
01/081,0601,0741,0561,066+0.57%284,000-+3.9%--
01/071,0611,0661,0501,060+0.38%506,000-+3.82%--
01/061,0551,0701,0431,056+0.19%308,000-+3.94%--
01/051,0871,0871,0501,054-1.59%325,000-+4.46%--
01/041,0681,0751,0641,071+2.49%302,000-+6.67%--
2009
12/301,0501,0561,0451,045-0.95%330,000-+4.6%--
12/291,0571,0631,0431,055+1.25%332,000-+6.03%--
12/281,0461,0571,0411,042+0.87%256,000-+5.25%--
12/251,0401,0451,0331,033-1.05%176,000-+4.77%--
12/241,0451,0521,0381,044+0.87%245,000-+6.21%--
12/221,0351,0421,0251,035+1.77%407,000-+5.61%--
12/211,0231,0251,0111,017+0.49%414,000-+4.2%--
12/181,0071,0189991,012-1.46%747,000-+3.79%--
12/171,0471,0541,0251,027-1.63%387,000-+5.44%--
12/161,0381,0481,0341,044+1.56%588,000-+7.3%--
12/151,0351,0441,0221,028-0.77%474,000-+5.65%--
12/141,0201,0361,0171,036+1.67%761,000-+6.37%--
12/119971,0219951,019+4.3%891,000-+4.73%--
12/109881,001970977-2.1%529,000-+0.41%--
12/091,0051,010988998-1.29%434,000-+2.36%--
12/081,0111,0201,0041,011-0.2%463,000-+3.69%--
12/071,0091,0251,0031,013+1.4%476,000-+3.79%--
12/041,0061,013984999+1.32%992,000-+2.36%--
12/03937988935986+6.36%730,000-+0.92%--
12/02945945911927-1.9%1,008,000--5.31%--
12/01911946904945+1.5%957,000--3.87%--
11/30885931879931+5.2%1,024,000--5.48%--
11/27885897879885-4.01%1,566,000--10.33%--
11/26928932914922-2.74%750,000--6.96%--
11/25939950931948+0.96%473,000--4.72%--
11/24945948931939+0.54%645,000--5.91%--
11/20930937911934-1.68%728,000--6.79%--
11/19964969932950-0.21%758,000--5.57%--
11/18950965942952-0.31%871,000--5.74%--
11/17968977946955+0.42%623,000--5.82%--
11/16972972944951-3.16%826,000--6.58%--
11/13987990973982-0.41%599,000--3.91%--
11/121,0201,021981986-1.89%647,000--3.8%--
11/111,0361,0369971,005-3.64%1,041,000--2.14%--
11/101,0661,0671,0391,043-1.42%575,000-+1.46%--
11/091,0241,0801,0101,058+4.24%1,383,000-+2.92%--
11/061,0321,0321,0111,015+0.3%773,000--1.46%--
11/051,0081,0219991,012-0.49%665,000--2.32%--
11/041,0001,0179851,017+1.19%831,000--2.12%--
11/021,0071,0139921,005-3.64%776,000--3.55%--