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
03/31948975937973+5.88%81,900211億8999万+19.98%-0.6
03/30914920898919+1.21%57,300-+14.88%--
03/29879908872908+4.37%66,100-+14.79%--
03/26911911870870-3.12%103,300-+11.25%--
03/25892914888898+1.13%61,800-+16.02%--
03/24900918884888+3.02%155,300-+16.38%--
03/23845890831862+2.01%121,300-+14.48%--
03/19842865823845-1.29%80,900-+13.58%--
03/18886897844856-0.47%109,100-+16.3%--
03/17840876838860+4.24%102,300-+18.13%--
03/16829837810825+1.35%64,400-+14.9%--
03/15777823777814+6.82%49,700-+14.97%--
03/12758783747762-0.39%29,800-+9.01%--
03/11795795759765-1.92%25,000-+10.39%--
03/10812825780780-3.7%66,500-+13.54%--
03/09790828777810+3.32%53,700-+19.12%--
03/08769785761784+6.67%72,400-+16.67%--
03/05730745724735+0.68%9,300-+10.53%--
03/04714730710730+0.14%21,400-+10.61%--
03/03733733710729+0.55%33,500-+11.3%--
03/02720730710725-0.68%36,100-+11.54%--
03/01770771729730-4.82%97,800-+13.18%--
02/26720777699767+6.97%107,500-+19.84%--
02/25727729710717+0.7%69,500-+13.09%--
02/24710737702712-0.84%64,200-+13.02%--
02/23700719693718+3.31%42,400-+14.51%--
02/22681695681695+3.73%37,400-+11.2%--
02/19656686656670+1.21%81,400-+7.54%--
02/18649669645662+2.8%89,900-+6.26%--
02/17650650639644+0.63%26,500-+3.54%--
02/16632643630640+0.79%12,300-+2.89%--
02/156406526306350%14,400-+2.25%--
02/12650658630635-2.16%31,300-+2.58%--
02/10637661632649+6.92%81,500-+5.19%--
02/09582607579607+2.53%13,000--1.14%--
02/085825945805920%6,700--3.43%--
02/05600600580592-3.58%9,300--3.11%--
02/04616616605614+0.82%5,600-+0.82%--
02/03589609588609+3.4%15,300-+0.5%--
02/02608610575589-3.13%49,100--2.32%--
02/01615616599608-1.14%29,500-+1.33%--
01/29603617603615-0.16%18,900-+3.02%--
01/28601617601616+2.16%9,000-+3.88%--
01/27600612600603+0.5%18,700-+2.38%--
01/26612627600600-1.8%44,000-+2.39%--
01/25610620600611+1.33%25,500-+4.44%--
01/22602613600603-3.05%45,400-+3.61%--
01/21600622600622+3.15%28,000-+7.43%--
01/20654655601603-7.66%49,300-+4.87%--
01/19663674653653-1.21%14,700-+14.36%--
01/18649677645661+1.23%33,800-+16.99%--
01/15655656640653+0.46%47,100-+16.4%--
01/14637654637650+0.78%40,400-+17.12%--
01/13619649619645+0.94%67,500-+17.49%--
01/12620640620639+3.73%44,500-+17.9%--
01/08593616592616+5.66%48,600-+14.93%--
01/07577594577583-0.17%23,600-+9.79%--
01/06579590575584+1.74%20,400-+10.4%--
01/05598598573574-1.37%59,200-+9.54%--
01/04550590537582+6.4%33,600-+11.92%--
2009
12/30536547520547+0.37%31,100-+6.21%--
12/295505505295450%15,000-+6.45%--
12/28537545530545+3.42%21,400-+6.86%--
12/25529530523527+1.35%17,600-+3.94%--
12/24521525513520-0.57%24,000-+2.97%--
12/22520530517523+0.97%23,100-+3.98%--
12/21529535517518-0.77%18,200-+3.19%--
12/18532535517522-2.43%22,800-+4.4%--
12/17558562535535-4.46%29,400-+7.21%--
12/16545564543560+2.75%37,700-+12.68%--
12/15520545520545+6.24%12,800-+9.88%--
12/14521528498513-1.35%15,100-+3.43%--
12/11525525510520+1.96%13,000-+4%--
12/10508530501510-1.92%21,900-+1.39%--
12/09520535512520-5.45%33,600-+2.56%--
12/08500557497550+9.13%105,900-+7.84%--
12/07503514490504+3.28%57,200--1.75%--
12/04484493468488+0.83%28,500--5.61%--
12/03499500474484+0.83%75,800--7.46%--
12/02505514475480-3.23%30,000--9.26%--
12/01511526496496-6.59%16,700--7.29%--
11/30455531455531+14.19%36,400--1.48%--
11/27446469446465-0.21%20,100--14.21%--
11/26458482456466-0.85%16,300--14.96%--
11/25465474460470+2.17%58,000--15.01%--
11/24487487441460-6.31%82,900--17.71%--
11/20466500466491+2.08%34,100--13.1%--
11/19475500470481+1.26%40,600--15.61%--
11/184784844644750%81,500--17.25%--
11/17513513466475-4.62%54,400--18.38%--
11/16481510471498+5.73%80,000--15.45%--
11/13482490435471-4.27%135,700--20.57%--
11/12481538481492+0.2%58,500--17.73%--
11/11510515478491-5.58%101,700--18.57%--
11/10539540509520-6.98%138,000--14.61%--
11/09609609557559-5.89%70,700--8.81%--
11/06622622587594-3.1%32,100--3.73%--
11/05592613592613+1.83%14,600--1.45%--
11/04591604591602+0.33%9,300--3.83%--
11/02581615581600-3.23%21,100--4.76%--