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
03/31937984937983+5.25%40,800253億1306万+27.17%96.610.69
03/309701,000925934-1.16%83,400-+23.54%--
03/29890967865945+6.18%66,600-+27.53%--
03/26863890863890+3.73%71,200-+22.76%--
03/25829859811858+6.19%38,600-+20.34%--
03/24830830800808-2.18%19,700-+15.1%--
03/23822840790826-0.36%25,600-+19.36%--
03/19816839811829+2.6%27,700-+21.73%--
03/18843849793808-6.26%62,300-+20.78%--
03/17861876849862-1.6%41,200-+31.2%--
03/16845880843876+5.16%61,800-+36.02%--
03/15848849820833+0.36%32,000-+32.22%--
03/12814846811830-2.35%146,000-+34.52%--
03/11731870729850+16.44%114,300-+40.73%--
03/10718740711730+2.96%60,500-+23.73%--
03/09730740709709-1.39%61,200-+22.24%--
03/08710730705719+5.12%60,800-+25.7%--
03/05682694680684+2.86%24,900-+21.49%--
03/04668693656665+0.76%26,500-+19.82%--
03/03680699660660-5.04%56,400-+20.66%--
03/02691738687695+1.46%163,900-+28.7%--
03/01685685678685+17.09%124,300-+28.76%--
02/26533587533585+9.35%126,900-+11.64%--
02/255405405335350%13,800-+3.08%--
02/24530538517535-2.19%17,600-+3.48%--
02/23557557539547-0.73%9,700-+6.21%--
02/22562562550551-1.61%15,300-+7.62%--
02/19574580550560-4.6%21,900-+9.8%--
02/18600608570587-0.51%18,400-+15.78%--
02/17540600540590+9.26%25,500-+17.3%--
02/16548548540540-1.64%3,700-+8.22%--
02/15549549543549+1.67%8,800-+10.69%--
02/12521545521540+4.05%30,500-+9.53%--
02/10522522506519-0.57%4,600-+5.7%--
02/09511523500522+0.38%9,300-+6.31%--
02/08500520500520+2.56%11,300-+6.12%--
02/05506510500507-1.93%16,700-+3.89%--
02/04499519499517+4.02%24,800-+6.38%--
02/03494497490497+0.61%14,000-+2.69%--
02/024944954944940%9,000-+2.28%--
02/01495498483494-1%28,600-+2.7%--
01/29480499472499+3.96%11,600-+4.18%--
01/28470480469480+2.13%11,900-+0.84%--
01/27479479470470-2.29%1,400--0.63%--
01/26483483460481-0.82%4,800-+2.34%--
01/254704854704850%1,500-+3.85%--
01/22489489465485+0.62%9,600-+4.75%--
01/21463482463482+0.63%600-+4.78%--
01/20482482460479-0.21%16,100-+4.81%--
01/19485492479480-0.83%9,400-+5.96%--
01/18490490471484-1.63%8,300-+8.04%--
01/15490492482492+0.41%2,300-+10.56%--
01/14472490470490+3.81%10,700-+11.36%--
01/13490494472472-3.48%8,900-+8.26%--
01/12469490467489+3.16%8,100-+12.93%--
01/08460474460474-0.21%10,400-+10.49%--
01/07505505475475-5%5,100-+11.5%--
01/064825104825000%6,000-+18.2%--
01/05505514482500+1.21%21,500-+19.62%--
01/04484494482494+3.78%22,400-+19.61%--
2009
12/30483483470476+0.63%6,900-+16.38%--
12/29467481467473+1.72%10,600-+16.5%--
12/28451465451465+3.33%6,900-+15.38%--
12/25442458442450+1.35%20,500-+12.5%--
12/244434444354440%8,500-+11.56%--
12/22448450432444+2.3%25,900-+12.12%--
12/21425439425434+7.16%18,200-+9.87%--
12/18403405397405+1.25%9,800-+2.79%--
12/174054084004000%3,700-+1.27%--
12/163954053954000%9,600-+1.01%--
12/15400405398400-1.23%10,500-+0.76%--
12/14393405391405+4.38%7,600-+1.76%--
12/11387388387388+2.11%1,500--2.76%--
12/10393393380380+0.53%17,700--5.24%--
12/09382383377378-2.83%6,900--6.44%--
12/08387389376389+0.52%11,600--4.19%--
12/07395395387387+0.52%6,200--5.15%--
12/04384393380385+0.26%4,200--5.87%--
12/03395397381384-2.78%7,700--6.57%--
12/02391399385395+1.02%16,700--4.13%--
12/01398398380391-3.46%6,600--5.56%--
11/30376405375405+10.35%7,400--2.41%--
11/27385385366367-5.66%21,900--11.78%--
11/26395395387389-1.52%2,300--6.94%--
11/253913953833950%1,800--5.73%--
11/24391395390395-1.25%300--5.95%--
11/20381400381400+1.78%2,200--4.76%--
11/19387393384393-0.76%4,600--6.65%--
11/18403403391396-1%4,600--6.16%--
11/17401401394400-1.23%13,700--5.21%--
11/16411411405405-1.46%3,200--4.26%--
11/13410414410411-3.29%4,900--2.84%--
11/12429429415425-0.93%13,400-+0.71%--
11/11439439429429-2.5%200-+1.66%--
11/10424440417440+3.53%4,000-+4.51%--
11/09425425425425+0.47%800-+1.19%--
11/06438438423423-3.42%3,700-+0.95%--
11/05430438430438-1.13%5,600-+4.53%--
11/04445448441443+2.31%18,200-+5.98%--
11/02440443422433-0.46%11,600-+4.09%--