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
03/31394395388390-0.51%203,500308億6745万+17.82%-0.68
03/30394399387392+0.51%284,700-+19.88%--
03/29381395379390-1.76%550,000-+20.74%--
03/26350430349397+13.43%2,318,000-+24.45%--
03/25348350344350+0.86%122,000-+11.11%--
03/24350351341347+0.58%67,300-+10.86%--
03/23344347334345-1.43%276,000-+10.93%--
03/19346350341350+0.86%116,700-+13.27%--
03/18351352347347-2.25%150,400-+12.66%--
03/17344358342355+4.41%261,800-+16.01%--
03/16334342334340+1.8%210,900-+11.84%--
03/15330335329334+1.52%166,000-+10.6%--
03/12330333318329+0.61%176,200-+9.67%--
03/11311331310327+7.21%386,100-+9.36%--
03/10298306298305+0.99%93,000-+2.01%--
03/09301304297302-0.66%85,800-+1.34%--
03/08306308302304-0.33%127,100-+2.01%--
03/05305307301305+1.33%65,400-+2.35%--
03/04307308300301-0.66%66,200-+1.01%--
03/03296305296303+1%68,400-+1.68%--
03/02293303293300+0.67%99,000-+0.33%--
03/01293300289298+1.02%96,100--0.67%--
02/26293295290295+1.03%81,400--1.67%--
02/25289294288292+2.82%77,700--3.31%--
02/24286293283284-2.07%128,300--6.27%--
02/232892922872900%103,700--4.61%--
02/22282294281290+3.57%167,600--4.92%--
02/19299299277280-6.04%186,800--8.79%--
02/18295303293298+0.34%62,200--3.56%--
02/17305305294297-1.66%157,900--3.88%--
02/163013042973020%28,000--2.27%--
02/15303306299302-1.95%70,000--2.27%--
02/12304309303308+1.65%43,400-0%--
02/103053112943030%98,000--1.3%--
02/09289304288303+3.77%73,300--0.98%--
02/08293300291292-1.02%78,000--4.26%--
02/05300302292295-2.96%80,200--2.96%--
02/04302307300304-1.94%100,500-0%--
02/03306313302310+3.68%104,300-+2.65%--
02/02288302288299+2.4%128,800--0.66%--
02/01296297287292-3.95%170,000--2.67%--
01/29307309293304-3.49%123,200-+1.67%--
01/28302317302315+3.96%151,100-+6.06%--
01/27310310301303-2.88%79,700-+2.71%--
01/26316320307312-2.5%153,600-+6.48%--
01/25310320310320+0.31%91,700-+9.97%--
01/22314321313319-2.45%93,200-+10.38%--
01/21314328312327+1.87%104,700-+13.94%--
01/20315325310321+0.63%242,000-+13.03%--
01/19325325313319-0.62%120,400-+13.12%--
01/18320325317321-1.83%97,000-+14.64%--
01/15321329319327+0.93%299,100-+18.05%--
01/14303325303324+5.88%269,600-+18.25%--
01/13307308302306-0.65%113,900-+12.92%--
01/12298315295308+3.7%232,100-+14.93%--
01/08283299282297+4.95%243,900-+12.08%--
01/07279287278283+1.07%266,900-+7.6%--
01/06276280273280+1.82%114,000-+7.69%--
01/05282282274275-1.79%49,800-+6.59%--
01/04279281273280+3.32%65,700-+8.95%--
2009
12/30277280270271-1.45%43,600-+5.86%--
12/29272275268275+3%37,900-+7.84%--
12/28268273267267-1.84%64,500-+5.12%--
12/25270272260272-0.37%78,100-+7.51%--
12/24273278271273+1.49%91,000-+8.33%--
12/22263271259269+3.86%85,600-+7.17%--
12/21260263258259-1.15%53,500-+3.6%--
12/18260263258262+0.38%85,700-+4.8%--
12/17262266261261-1.14%50,700-+4.82%--
12/16261267260264+0.38%88,200-+6.02%--
12/15265267259263-0.75%64,300-+5.62%--
12/14269269260265-1.85%79,400-+6.43%--
12/11267273261270+3.05%124,700-+8.43%--
12/10259264256262+1.16%156,100-+4.8%--
12/09258262255259-0.77%79,000-+3.6%--
12/08252270250261+4.82%214,100-+3.98%--
12/07249251244249+2.89%104,500--0.8%--
12/04243243238242+0.83%72,400--3.97%--
12/03239246236240+2.13%187,100--5.51%--
12/02230241230235+3.07%282,100--7.84%--
12/01228230224228-0.87%244,000--11.28%--
11/302332372232300%309,300--11.2%--
11/27235236226230-2.95%111,000--11.88%--
11/26241246237237-3.66%136,700--10.23%--
11/25242247241246+0.82%122,400--7.17%--
11/24252255244244-2.79%87,000--8.61%--
11/20248254245251+1.21%71,700--6.34%--
11/19239254239248+1.64%142,500--7.81%--
11/18248251241244-1.61%88,900--9.63%--
11/17250254247248-0.8%37,500--8.49%--
11/16254255249250-1.57%41,500--8.09%--
11/13254261251254-0.39%128,900--6.96%--
11/12258264252255-1.16%185,300--6.93%--
11/11265271258258-1.9%113,400--6.18%--
11/10263270263263-1.5%83,900--4.71%--
11/09265269260267+0.75%70,800--3.61%--
11/06275275254265-2.93%155,600--4.68%--
11/05274276272273-0.36%52,600--2.15%--
11/04277280272274-2.14%98,300--2.14%--
11/02273285272280+2.94%129,000--0.71%--