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
03/31428428421424-0.93%32,000144億4016万+9.28%12.080.58
03/30423430415428-0.47%49,000-+11.17%--
03/29420437420430-1.6%13,000-+12.27%--
03/26430439426437+3.07%46,000-+15%--
03/25422430422424-0.24%24,000-+12.17%--
03/244254304224250%26,000-+13.33%--
03/23412425407425+4.42%42,000-+13.94%--
03/19405410403407+0.74%30,000-+9.7%--
03/18402410399404+0.75%70,000-+9.49%--
03/17390401389401+3.35%50,000-+9.26%--
03/16379398379388+2.92%93,000-+6.01%--
03/15377377375377+0.27%16,000-+3.29%--
03/12371376371376+2.17%13,000-+3.3%--
03/11367370367368+0.27%12,000-+1.1%--
03/10371374363367-0.81%38,000-+0.82%--
03/09367370367370+1.09%8,000-+1.37%--
03/08366367364366+0.83%20,000-+0.55%--
03/05362363360363+0.83%11,000-0%--
03/04355360355360+1.41%6,000--0.55%--
03/03363363355355-2.2%27,000--1.93%--
03/02365368363363-0.55%12,000-+0.28%--
03/01364365362365+1.39%8,000-+0.83%--
02/26355360355360+1.98%5,000--0.55%--
02/25355355353353+0.28%3,000--2.49%--
02/24368368335352-4.35%75,000--3.03%--
02/233653693633680%12,000-+1.38%--
02/22369370368368+0.27%3,000-+1.1%--
02/19370370365367-0.54%8,000-+0.82%--
02/18368370366369+0.27%10,000-+1.37%--
02/17368370366368+0.55%15,000-+1.1%--
02/16364366364366-1.35%6,000-+0.55%--
02/15364371361371+1.92%18,000-+1.92%--
02/12365368364364+0.55%11,000-0%--
02/103623623593620%8,000--0.55%--
02/09360362355362-0.82%36,000--0.82%--
02/08358366358365+1.96%15,000-0%--
02/05365365358358-2.72%23,000--2.19%--
02/04375375365368-2.39%21,000-+0.55%--
02/03380383371377-0.53%73,000-+3.01%--
02/02348379347379+11.47%56,000-+3.84%--
02/013403403403400%15,000--6.59%--
01/29346346338340-2.02%11,000--6.85%--
01/28353353347347-2.25%12,000--4.93%--
01/27360360355355-2.47%6,000--2.47%--
01/26363371363364+0.83%9,000-+0.28%--
01/25364364361361-0.82%7,000--0.28%--
01/22372372362364-1.09%16,000-+1.11%--
01/213663683663680%3,000-+2.51%--
01/203683683683680%11,000-+3.08%--
01/19365368362368-1.34%6,000-+3.95%--
01/18373373373373-0.53%2,000-+5.97%--
01/15373378371375+2.74%33,000-+7.14%--
01/14364365364365+1.39%17,000-+4.89%--
01/13370374360360-2.7%7,000-+4.05%--
01/12370370370370-1.33%1,000-+7.56%--
01/08364377364375+3.02%7,000-+9.65%--
01/07368369364364-2.41%5,000-+7.06%--
01/06371376370373-1.58%9,000-+10.36%--
01/05380384371379+1.34%19,000-+13.13%--
01/04375386374374+0.27%21,000-+12.31%--
2009
12/30373377370373+0.81%17,000-+12.35%--
12/29362370359370+2.21%27,000-+12.12%--
12/28361362356362+3.13%15,000-+10.03%--
12/25361361346351-2.5%10,000-+7.01%--
12/243543603543600%6,000-+10.09%--
12/22344360341360+6.19%32,000-+10.09%--
12/21330339330339+3.04%9,000-+3.35%--
12/183293303273290%9,000-0%--
12/17335336329329-1.79%6,000--0.6%--
12/16331338329335+2.76%25,000-+0.6%--
12/15324333319326+0.62%29,000--2.69%--
12/14321325320324+1.57%37,000--3.86%--
12/11312323312319+3.24%30,000--5.9%--
12/10311315309309-0.64%19,000--9.65%--
12/09311316310311-0.32%15,000--10.12%--
12/08317321312312-2.5%28,000--10.6%--
12/07327333320320-0.62%24,000--9.35%--
12/04317322312322+2.88%49,000--9.3%--
12/03316330312313-0.95%79,000--12.57%--
12/02321322313316-1.86%31,000--12.47%--
12/01323325305322+1.26%24,000--11.54%--
11/30300321300318+2.58%24,000--13.35%--
11/27309313305310-1.27%42,000--16.22%--
11/26340340305314-8.99%49,000--16.04%--
11/25349351340345+1.77%25,000--8.49%--
11/24343344339339+0.3%25,000--10.55%--
11/20339345337338-0.29%29,000--11.29%--
11/19335341335339+1.19%30,000--11.49%--
11/18363363335335-7.46%77,000--12.99%--
11/17369369362362-1.9%41,000--6.46%--
11/16371371363369-1.07%32,000--4.9%--
11/13380380373373-1.84%34,000--3.87%--
11/12383383379380+1.88%33,000--1.81%--
11/11381381371373-2.1%43,000--3.37%--
11/103813903813810%45,000--1.3%--
11/09383392381381-0.52%25,000--1.04%--
11/06396396383383-1.79%42,000--0.26%--
11/05396396390390-1.52%31,000-+1.83%--
11/04400403395396-1%23,000-+3.66%--
11/024004063984000%30,000-+5.26%--