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
03/311,3521,3601,3131,320+0.15%277,600538億5821万+4.51%8.240.97
03/301,2751,3231,2651,318+4.94%365,800-+4.6%--
03/291,2401,2631,2311,256+1.29%285,800--0.16%--
03/261,2601,2621,2311,240-0.4%184,800--1.51%--
03/251,2681,2681,2411,245-1.27%243,300--1.27%--
03/241,2441,2611,2401,261+1.37%210,300--0.24%--
03/231,2581,2681,2351,244-2.66%259,500--1.82%--
03/191,2541,2781,2541,278+0.87%321,500-+0.63%--
03/181,2711,2751,2621,267-0.94%270,200--0.55%--
03/171,2861,2861,2601,279+1.83%197,600-0%--
03/161,2511,2741,2511,256-0.16%90,000--1.95%--
03/151,2471,2611,2431,258+0.4%92,800--2.1%--
03/121,2601,2621,2481,253-0.48%114,700--2.79%--
03/111,2601,2691,2451,259+0.64%123,300--2.7%--
03/101,2601,2721,2451,251-1.65%145,500--3.7%--
03/091,2701,2841,2571,272-0.7%170,300--2.53%--
03/081,2901,3191,2771,281-0.23%209,700--2.14%--
03/051,3001,3141,2711,284-1.08%166,700--2.36%--
03/041,2801,3201,2781,298+1.56%290,300--1.74%--
03/031,2491,2881,2331,278+2.4%322,100--3.4%--
03/021,2231,2491,2231,248+0.48%147,000--6.02%--
03/011,2201,2481,2071,242+2.05%129,100--6.97%--
02/261,2451,2451,2111,217-2.33%208,000--9.38%--
02/251,2651,2651,2141,246+1.96%304,900--7.91%--
02/241,2131,2371,1871,222-1.69%203,700--10.15%--
02/231,2751,2751,2241,243-2.66%364,200--9.27%--
02/221,2821,3031,2661,277-0.31%200,100--7.33%--
02/191,2651,2891,2521,281-1.08%196,400--7.51%--
02/181,3101,3131,2741,295-1.15%206,500--6.9%--
02/171,3171,3291,3051,310-1.73%202,000--6.23%--
02/161,3671,3681,3251,333+0.3%74,300--4.99%--
02/151,3601,3631,3191,329-2.21%163,900--5.61%--
02/121,3501,3691,3331,359-2.93%248,400--3.75%--
02/101,3701,4281,3701,400+4.17%248,900--1.27%--
02/091,3251,3531,3251,344+0.3%116,500--5.49%--
02/081,3491,3621,3291,340-2.55%142,000--6.1%--
02/051,3411,3891,3231,375+0.29%175,700--3.98%--
02/041,3701,3891,3421,371-0.58%151,800--4.59%--
02/031,4031,4181,3711,379-0.79%133,800--4.3%--
02/021,3801,4031,3771,390-0.36%116,600--3.81%--
02/011,3891,4131,3751,395-2.38%245,600--3.73%--
01/291,4181,4391,3931,429+0.78%201,100--1.52%--
01/281,3811,4401,3601,418+4.96%139,000--2.34%--
01/271,3751,4061,3451,351-3.5%147,800--7.15%--
01/261,4401,4401,3931,400-2.1%102,700--4.18%--
01/251,4351,4441,3911,430-0.42%110,700--2.46%--
01/221,4531,4531,4001,436-2.11%199,800--2.31%--
01/211,4051,4801,4051,467+2.23%192,700--0.54%--
01/201,4501,4601,4191,435-1.24%133,900--2.91%--
01/191,4501,4671,4371,453-0.07%49,000--1.89%--
01/181,4681,4711,4531,454+1.04%150,300--2.09%--
01/151,4031,4671,4031,439+0.42%262,600--3.23%--
01/141,4581,4581,4211,433-1.65%89,300--3.89%--
01/131,4381,4671,4301,457-0.21%108,000--2.28%--
01/121,4551,4661,4301,460+0.34%176,300--2.01%--
01/081,4311,4721,4161,455+1.75%294,800--2.02%--
01/071,4941,4991,4151,430-5.11%254,500--3.18%--
01/061,4821,5281,4571,507+1.14%231,600-+2.59%--
01/051,5101,5151,4801,490+0.07%213,800-+2.26%--
01/041,4861,5211,4711,489+1.57%112,300-+2.9%--
2009
12/301,4901,4961,4631,466-1.61%80,700-+2.02%--
12/291,4651,4951,4581,490+0.47%156,200-+4.34%--
12/281,4531,4961,4531,483+0.68%140,600-+4.73%--
12/251,4741,5241,4651,473-1.01%121,000-+4.99%--
12/241,4501,5061,4371,488+3.33%241,900-+6.9%--
12/221,4551,4631,4311,440-1.64%197,100-+4.12%--
12/211,5031,5031,4461,464-1.28%117,000-+6.47%--
12/181,5401,5411,4751,483-1.79%140,500-+8.41%--
12/171,5041,5311,4931,510-0.4%129,500-+11.27%--
12/161,5551,5601,5021,516-1.75%140,100-+12.88%--
12/151,5761,5761,5351,543-0.96%123,200-+16.1%--
12/141,5301,5601,5161,558+1.56%182,100-+18.3%--
12/111,4991,5391,4661,534+2.06%272,800-+17.55%--
12/101,5001,5411,4701,503-3.53%231,000-+16.33%--
12/091,5401,5771,5231,558+3.32%309,800-+21.62%--
12/081,5401,5641,5071,508-2.08%308,300-+19.02%--
12/071,4701,6351,4661,540+7.32%684,700-+22.51%--
12/041,4701,4751,3851,4350%458,400-+15.26%--
12/031,3411,4501,3411,435+7.73%537,300-+15.91%--
12/021,2851,3491,2711,332+5.71%445,300-+8.2%--
12/011,2251,2631,1951,260+3.19%309,400-+2.44%--
11/301,2451,2531,2071,221+0.25%189,400--0.89%--
11/271,2251,2481,2061,218-0.98%197,000--1.3%--
11/261,2121,2431,1811,230-0.57%124,500--0.49%--
11/251,2391,2561,1971,237+0.65%181,700-+0.08%--
11/241,1841,2381,1651,229+2.85%268,900--0.65%--
11/201,1501,1971,1221,195+2.58%253,200--3.47%--
11/191,1791,1831,1301,165-3.16%269,300--6.05%--
11/181,2661,2661,1921,203-3.45%223,500--3.22%--
11/171,2491,2731,2241,246-1.42%140,100--0.24%--
11/161,2621,2731,2071,264-1.4%292,800-+1.04%--
11/131,2451,3001,2021,282+7.28%512,400-+2.48%--
11/121,1411,2101,1411,195+2.84%269,700--4.55%--
11/111,1671,1861,1401,162-1.86%241,600--7.34%--
11/101,2301,2401,1731,184-4.13%264,700--5.73%--
11/091,2541,2621,2221,235-1.59%132,400--1.83%--
11/061,2531,2651,2311,255+3.98%194,500--0.32%--
11/051,2101,2211,1741,207-0.98%97,900--4.21%--
11/041,2211,2311,2061,219+0.33%106,800--3.33%--
11/021,2221,2341,1971,215-4.18%134,800--3.65%--