株価チャート

2009/10/14～2010/03/31

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
03/31493496490493+0.41%11,40070億5483万+3.79%-0.4
03/30490500480491+0.2%5,400-+3.59%--
03/29494495490490-1.61%10,900-+3.59%--
03/26485498485498+1.63%600-+5.51%--
03/25489490485490+0.2%1,300-+4.03%--
03/24489489489489-0.2%1,000-+4.04%--
03/23477490476490+2.73%3,500-+4.26%--
03/19476477475477+0.42%3,900-+1.49%--
03/18473475473475+0.42%800-+1.06%--
03/17479479470473+0.42%2,500-+0.42%--
03/16471472471471+0.64%700--0.21%--
03/15467468467468+0.21%700--0.85%--
03/12466467466467-2.71%700--1.06%--
03/11465480465480+2.13%1,800-+1.69%--
03/10470470470470-0.42%3,100--0.42%--
03/09471472471472+3.74%1,300--0.21%--
03/08465465453455-0.66%12,700--4.01%--
03/05458458457458-0.65%3,700--3.78%--
03/04465465460461-0.86%1,300--3.35%--
03/03465465465465-1.06%100--2.92%--
03/02462470460470+2.17%6,100--2.29%--
02/26461464459460-0.86%2,500--4.56%--
02/25464464464464-1.28%400--4.13%--
02/24469470465470-1.47%1,200--3.29%--
02/23465479464477-0.42%8,200--2.25%--
02/22464479464479+3.23%900--2.04%--
02/19466466464464-0.43%2,500--5.31%--
02/184664664654660%1,700--5.28%--
02/174664674654660%1,800--5.67%--
02/16472472466466-2.92%4,600--6.24%--
02/15482482480480-2.04%1,100--3.81%--
02/124904904904900%100--2%--
02/10490490490490-0.41%1,000--2.2%--
02/08492492492492-0.4%4,900--2.19%--
02/05494494494494+3.35%100--1.79%--
02/04467480467478+1.7%6,200--5.16%--
02/034754754674700%6,000--7.11%--
02/02480480470470-2.08%9,000--7.3%--
02/01485485480480-1.03%7,100--5.7%--
01/29485485485485-3.58%5,200--5.09%--
01/27495503495503+1.62%1,100--1.76%--
01/26499499495495-0.8%1,500--3.32%--
01/25500500499499-0.2%600--2.73%--
01/22500501500500-0.99%7,600--2.72%--
01/21505507505505-0.98%500--1.75%--
01/205105105105100%1,400--1.16%--
01/19507511507510-0.2%1,600--1.35%--
01/185065115065110%1,300--1.54%--
01/155205205115110%600--2.11%--
01/145115115115110%300--2.29%--
01/13515515511511-0.78%900--2.48%--
01/12515515515515-0.19%2,200--2.09%--
01/08529529516516-2.64%5,100--1.9%--
01/07520530520530+1.73%2,100-+0.57%--
01/06512521510521+2.16%3,500--1.33%--
01/05510510510510-1.92%100--3.59%--
01/045205205205200%200--2.07%--
2009
12/30511520511520+1.76%1,400--2.26%--
12/28511512511511-0.2%1,800--4.31%--
12/25513513512512-0.19%3,200--4.48%--
12/24513513510513-0.39%900--4.65%--
12/225155155155150%100--4.63%--
12/215105155105150%500--4.98%--
12/185165165155150%1,900--5.33%--
12/17529529505515-0.96%26,100--5.68%--
12/16525530520520+1.96%19,800--5.28%--
12/15510510510510-0.97%1,700--7.61%--
12/14515515515515-0.96%100--7.21%--
12/11533535520520-2.44%1,600--6.81%--
12/10535535533533-4.31%200--4.99%--
12/08528557518557-0.18%4,900--1.42%--
12/07560560550558-1.24%600--1.76%--
12/04539565539565+1.8%1,500--1.05%--
12/03525555525555+2.78%2,000--2.97%--
11/305005405005400%500--5.92%--
11/27514540514540+3.05%900--6.41%--
11/26530530524524-2.96%200--9.81%--
11/24540540540540-1.82%100--7.69%--
11/205505505505500%1,300--6.3%--
11/195305505305500%600--6.78%--
11/185555555505500%1,000--7.09%--
11/17559559550550-3.34%600--7.56%--
11/16569569569569-1.9%100--4.85%--
11/12580580580580+3.57%100--3.17%--
11/105605605605600%100--6.82%--
11/09580580560560-1.75%4,200--7.13%--
11/06570570570570+1.79%1,100--5.79%--
11/05560560560560-1.06%400--7.59%--
11/04581581566566-2.41%1,000--6.75%--
11/02580580580580-3.33%700--4.92%--
10/30576600575600+1.69%2,500--1.96%--
10/275905905905900%600--3.75%--
10/265905905905900%400--4.07%--
10/23590600590590-6.94%2,100--4.38%--
10/21634634634634+1.44%300-+2.42%--
10/206256256256250%900-+0.97%--
10/19618625618625+2.8%200-+1.13%--
10/16608608608608+0.16%100--1.62%--
10/15607607607607-1.3%100--1.94%--
10/14623623615615-1.28%1,000--0.65%--