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
03/312,2282,3342,2162,315+1.85%1,011,3001406億8465万+30.86%-4.04
03/302,2012,3162,1932,273+6.76%1,617,000-+30.63%--
03/292,0252,1402,0212,129+5.97%862,800-+24.36%--
03/261,9402,0091,9402,009+4.36%556,900-+18.81%--
03/251,9001,9411,8901,925+2.18%531,500-+14.93%--
03/241,8781,9311,8501,884+0.75%626,100-+13.36%--
03/231,7921,8931,7851,870+4.06%638,400-+13.4%--
03/191,7901,8211,7831,797+0.67%302,500-+9.84%--
03/181,7121,8191,7041,785+5.31%707,900-+9.71%--
03/171,7231,7251,6611,695-1.51%184,300-+4.63%--
03/161,6991,7291,6991,721+1.41%247,900-+6.63%--
03/151,7171,7201,6791,697-0.29%134,400-+5.47%--
03/121,7101,7101,6721,702+0.83%182,800-+5.98%--
03/111,6891,7041,6651,688+1.93%211,200-+5.24%--
03/101,6481,6701,6461,656+0.61%110,000-+2.99%--
03/091,6701,6701,6401,646-1.85%94,200-+2.3%--
03/081,7001,7051,6731,677+1.88%132,500-+4.16%--
03/051,6201,6491,6121,646+2.49%139,300-+2.24%--
03/041,6151,6261,6001,606-0.68%129,800--0.31%--
03/031,5861,6231,5861,617+0.87%138,900-+0.56%--
03/021,5811,6071,5801,603+1.46%104,000--0.06%--
03/011,5701,6001,5661,580+0.45%104,600--1.62%--
02/261,5511,5801,5511,573+0.96%109,100--2.36%--
02/251,5601,5921,5501,558-0.95%153,600--3.65%--
02/241,5791,5871,5411,573-0.57%182,400--3.08%--
02/231,5911,5921,5651,582-0.57%120,100--2.89%--
02/221,6201,6201,5861,591+0.51%146,100--2.57%--
02/191,6201,6301,5821,583-1.74%116,000--3.36%--
02/181,6261,6461,6051,611-0.19%165,000--2.01%--
02/171,5981,6201,5821,614+4.06%234,300--1.94%--
02/161,5451,5611,5451,551-0.39%95,800--5.83%--
02/151,5801,5851,5511,557-1.14%158,000--5.58%--
02/121,6081,6171,5651,575-0.69%177,200--4.55%--
02/101,6051,6091,5751,586+1.54%217,700--3.65%--
02/091,5701,6201,5401,562-1.33%279,100--4.76%--
02/081,6321,6391,5811,583-2.7%197,900--3.12%--
02/051,5871,6601,5721,627-2.28%327,500-0%--
02/041,7311,7401,6511,665-5.88%446,000-+2.9%--
02/031,7101,7751,7101,769+4.61%532,300-+9.94%--
02/021,6991,7101,6741,691+1.32%255,900-+6.09%--
02/011,6611,7081,6431,669-0.83%285,500-+5.43%--
01/291,6231,7081,6221,683+1.2%424,500-+7.06%--
01/281,5561,6801,5541,663+9.05%678,800-+6.53%--
01/271,5571,5661,5151,525-0.85%353,600--1.74%--
01/261,6611,6641,5291,538-6.45%619,700--0.65%--
01/251,6601,6741,6441,644-3.35%238,400-+6.68%--
01/221,6801,7151,6601,701-1.1%277,800-+11.03%--
01/211,6701,7261,6551,720+0.94%236,200-+13.38%--
01/201,7491,7601,6921,704-1.56%263,000-+13.68%--
01/191,7201,7471,7051,731+2.3%353,200-+16.96%--
01/181,7001,7171,6821,692-1.46%299,700-+15.73%--
01/151,7291,7651,6981,717-0.64%597,700-+18.66%--
01/141,6661,7301,6661,728+3.78%464,000-+20.84%--
01/131,6101,6801,6021,665+2.78%431,000-+18.51%--
01/121,6001,6211,5901,620+0.87%307,500-+17.14%--
01/081,6101,6251,5631,606+1.01%847,500-+18.09%--
01/071,5081,6051,5011,590+7.58%1,043,700-+18.75%--
01/061,4351,4811,4351,478+3.36%484,900-+12.22%--
01/051,4061,4351,4021,430+1.63%295,000-+10.17%--
01/041,4131,4131,4011,407+0.5%81,600-+9.75%--
2009
12/301,4101,4261,4001,400-1.82%165,800-+10.32%--
12/291,4161,4321,4051,426+0.28%191,400-+13.72%--
12/281,4041,4351,4011,422+1.35%247,400-+14.86%--
12/251,4111,4111,3951,403-0.64%153,800-+14.81%--
12/241,4061,4331,4061,412+0.43%222,900-+17.18%--
12/221,4181,4181,3871,406-0.14%245,100-+18.15%--
12/211,4381,4391,3991,408-0.71%317,300-+19.73%--
12/181,4001,4471,3961,418-1.05%494,200-+22.14%--
12/171,3801,4441,3801,433+4.45%998,900-+24.93%--
12/161,4371,4451,3521,372-3.24%969,400-+21.09%--
12/151,3851,4231,3711,418+8.24%1,040,100-+26.27%--
12/141,2931,3291,2871,310+2.91%336,500-+17.91%--
12/111,2581,2901,2311,273+2.09%251,000-+15.41%--
12/101,2601,2931,2331,247-1.11%315,000-+13.67%--
12/091,2941,2971,2611,261-4.03%380,200-+15.37%--
12/081,2901,3441,2681,314+1.08%1,149,700-+20.88%--
12/071,1981,3101,1931,300+16.91%1,309,500-+20.26%--
12/041,0851,1171,0741,112+0.63%156,400-+3.54%--
12/031,0701,1081,0651,105+4.34%154,900-+2.79%--
12/021,0451,0891,0401,059-1.03%172,400--1.67%--
12/011,0241,0701,0081,070+2.49%135,800--1.2%--
11/309991,0449991,044+5.14%117,800--3.96%--
11/271,0301,033991993-4.61%130,700--9.23%--
11/261,0261,0581,0261,041-2.35%112,400--5.54%--
11/251,0381,0701,0301,066+2.7%211,600--3.88%--
11/241,0151,0531,0091,038+0.68%167,900--6.99%--
11/209771,0319771,031+2.49%124,700--8.11%--
11/199801,0239681,006+0.7%189,700--11.05%--
11/181,0171,035992999-3.57%160,700--12.29%--
11/171,0351,0361,0031,036+0.19%220,900--9.83%--
11/161,0511,0511,0221,034-2.18%94,400--10.55%--
11/131,0591,0791,0471,057-0.09%125,400--9.19%--
11/121,0711,0811,0531,058-1.12%139,700--9.5%--
11/111,1191,1191,0671,070-5.14%204,300--8.7%--
11/101,1191,1301,1121,128+0.98%127,400--3.92%--
11/091,1281,1311,1021,117-0.89%64,100--4.77%--
11/061,1441,1461,1131,127+0.27%116,600--4.17%--
11/051,1161,1441,1121,124-0.27%88,300--4.75%--
11/041,1101,1421,1061,127+0.63%104,400--4.81%--
11/021,1111,1251,1021,120-3.03%127,600--5.64%--