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
03/312,7102,7232,6562,6700%552,1008699億9450万+7.27%-1.69
03/302,6652,6722,6312,670+1.56%463,000-+7.92%--
03/292,6252,6382,6102,629-0.38%389,700-+6.91%--
03/262,6252,6412,6102,639+3.33%875,000-+7.93%--
03/252,6052,6322,5532,554-1.05%633,000-+4.97%--
03/242,5842,6042,5562,581+1.41%708,700-+6.43%--
03/232,5022,5562,5002,545-0.12%461,100-+5.38%--
03/192,5302,5552,5182,548+1.43%337,500-+5.86%--
03/182,5562,5742,5122,512-1.57%423,100-+4.67%--
03/172,5302,5592,5202,552+1.84%565,000-+6.56%--
03/162,4932,5292,4912,506-0.56%509,900-+4.9%--
03/152,5242,5442,4992,520+1.12%397,900-+5.7%--
03/122,4952,5032,4622,492+1.51%626,200-+4.66%--
03/112,4902,5002,4402,455-0.32%484,400-+3.06%--
03/102,4892,4902,4602,463-0.44%374,000-+3.1%--
03/092,4672,4882,4672,474-0.56%335,900-+3.21%--
03/082,4992,5102,4692,488+1.97%754,400-+3.62%--
03/052,4302,4552,4242,440+1.2%721,600-+1.33%--
03/042,4102,4382,3922,411-1.19%647,000--0.33%--
03/032,4002,4452,3862,440+1.33%885,600-+0.41%--
03/022,3602,4132,3412,408+1.99%1,221,600--1.43%--
03/012,3362,3842,3182,361+1.11%1,203,500--4.1%--
02/262,2902,3402,2822,335+2.91%1,334,700--6%--
02/252,2932,3052,2532,269+0.31%1,339,100--9.53%--
02/242,2422,2702,2222,262-1.44%880,300--10.66%--
02/232,2912,3032,2632,295+0.22%1,047,100--10.21%--
02/222,3042,3332,2752,290+0.22%924,000--11.24%--
02/192,3352,3462,2812,285-2.06%667,300--12.32%--
02/182,3902,3902,3142,333-0.81%916,900--11.33%--
02/172,3622,3702,3202,352+0.21%732,000--11.31%--
02/162,3432,3592,3282,347+0.51%238,800--12.2%--
02/152,3702,3772,3262,335-2.1%571,800--13.29%--
02/122,3922,4062,3592,385+0.21%668,000--11.99%--
02/102,4202,4292,3752,380-0.46%471,700--12.66%--
02/092,3752,4102,3532,391+0.08%941,000--12.71%--
02/082,4212,4502,3742,389-2.69%1,127,600--13.28%--
02/052,4672,5082,4092,455-2.54%1,677,700--11.34%--
02/042,5712,5822,4862,519-3.89%1,239,200--9.45%--
02/032,6592,7202,6212,621-1.39%848,400--6.12%--
02/022,6362,6662,6172,658+3.38%963,200--4.97%--
02/012,6122,6122,5252,571-3.42%869,500--8.24%--
01/292,6602,6952,6162,662-1.77%842,200--5.23%--
01/282,6512,7542,6392,710+0.33%530,400--3.49%--
01/272,7302,7702,6902,701-2.53%431,000--3.78%--
01/262,8192,8512,7712,771-3.42%559,300--1.18%--
01/252,8972,9002,8552,869-1.41%640,100-+2.46%--
01/222,8902,9132,8582,910-1.02%866,700-+4.26%--
01/212,8432,9472,8432,940+2.62%639,700-+5.68%--
01/202,9102,9212,8442,8650%314,300-+3.43%--
01/192,8902,8902,8302,865-0.87%303,600-+3.92%--
01/182,8932,9302,8802,890-1.57%438,800-+5.21%--
01/152,9202,9372,8832,936+0.72%531,800-+7.31%--
01/142,8852,9172,8672,915+1.67%645,000-+6.97%--
01/132,8752,9192,8552,867-0.45%422,300-+5.68%--
01/122,8042,8932,8032,880+1.73%500,400-+6.63%--
01/082,7922,8352,7852,831+2.42%583,900-+5.48%--
01/072,7472,7802,7302,764+0.33%565,200-+3.6%--
01/062,7652,7902,7282,755+0.36%348,800-+3.88%--
01/052,8262,8342,7292,745-1.22%485,100-+4.21%--
01/042,7502,7822,7502,779+0.87%204,400-+6.19%--
2009
12/302,7902,7902,7452,755-0.72%339,500-+5.96%--
12/292,7752,7852,7552,775+0.18%189,100-+7.47%--
12/282,7402,7852,7302,770+0.73%280,800-+7.99%--
12/252,7852,7852,7352,750-1.26%139,700-+8.01%--
12/242,7502,8002,7252,785+2.01%530,100-+10.08%--
12/222,6802,7452,6752,730+3.21%555,700-+8.59%--
12/212,7002,7002,6452,645-0.94%469,500-+5.76%--
12/182,6002,6752,6002,670+0.75%469,400-+7.19%--
12/172,6652,6852,6402,650-0.19%378,800-+6.81%--
12/162,6652,6952,6352,655+0.38%508,700-+7.4%--
12/152,6802,6852,6252,645-1.31%540,400-+7.39%--
12/142,6552,6802,6402,680+1.32%770,800-+9.25%--
12/112,5952,6502,5752,645+3.52%877,200-+8.27%--
12/102,5602,5902,5202,555-1.73%605,100-+4.89%--
12/092,6152,6202,5652,600-1.14%357,900-+6.82%--
12/082,6202,6352,6002,630-0.57%493,000-+8.32%--
12/072,6652,6702,6402,645+1.15%457,500-+9.16%--
12/042,5652,6202,5452,615+1.75%610,000-+8.28%--
12/032,5002,5702,4752,570+4.47%628,600-+6.64%--
12/022,4452,4802,4102,460+1.23%488,700-+2.2%--
12/012,3402,4352,3302,430+2.53%1,016,000-+0.83%--
11/302,3352,4052,3352,370+3.27%822,800--1.54%--
11/272,2602,3152,2552,295-0.86%734,500--4.69%--
11/262,3652,3702,3102,315-1.91%601,200--3.98%--
11/252,3452,3602,3102,360+2.16%478,600--2.28%--
11/242,3252,3402,3002,310-1.49%442,800--4.43%--
11/202,2802,3452,2802,345+1.96%857,200--3.14%--
11/192,3552,3652,2702,300-1.92%1,212,300--5.12%--
11/182,3402,3702,3202,345-1.47%767,600--3.42%--
11/172,4102,4202,3652,380-0.83%378,000--2.14%--
11/162,3852,4202,3652,400-0.21%411,300--1.36%--
11/132,4252,4402,4002,405-1.03%471,100--1.11%--
11/122,4302,4802,4052,430+0.21%380,700-0%--
11/112,4202,4402,3802,425+0.41%516,400-0%--
11/102,4502,4602,4002,415+0.21%686,500--0.21%--
11/092,4452,4452,3802,410-0.82%634,000--0.29%--
11/062,4552,4702,4102,430-0.82%703,600-+0.54%--
11/052,4802,5002,4352,450-2.39%601,200-+1.32%--
11/042,4302,5102,4202,510+2.03%756,200-+3.76%--
11/022,4352,4602,4052,460-1.99%992,600-+1.74%--