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
03/31907919906907-0.22%83,000296億8864万+6.46%49.010.74
03/30890909890909+2.83%100,000-+7.19%--
03/29875892875884+1.03%54,000-+4.62%--
03/26860880860875+1.74%70,000-+3.92%--
03/25855868854860+1.18%81,000-+2.38%--
03/24849851845850+0.71%47,000-+1.31%--
03/23847855840844+0.36%81,000-+0.72%--
03/19845845836841+0.36%54,000-+0.48%--
03/18849858836838-0.83%122,000-+0.12%--
03/178428468408450%82,000-+1.08%--
03/16850850843845-0.59%53,000-+1.2%--
03/15855861849850-0.12%61,000-+1.8%--
03/12860860845851-1.16%189,000-+2.04%--
03/11852865849861-0.12%63,000-+3.11%--
03/10853864850862+1.06%53,000-+3.11%--
03/09851858837853-1.27%94,000-+1.91%--
03/08875875853864+1.41%133,000-+3.1%--
03/05824854823852+3.4%149,000-+1.67%--
03/04832833822824-1.55%61,000--1.79%--
03/03830844830837+0.48%99,000--0.36%--
03/02826838826833-0.6%82,000--1.07%--
03/01826852825838+0.96%47,000--0.71%--
02/26823830822830+0.97%73,000--2.01%--
02/25825829819822+0.24%92,000--3.41%--
02/248208328148200%182,000--4.09%--
02/23815823812820-0.73%60,000--4.65%--
02/22824836822826+1.23%80,000--4.51%--
02/19832834816816-0.97%96,000--6.31%--
02/18820825820824-0.6%81,000--6.04%--
02/17824830820829+0.61%40,000--6.01%--
02/16828830815824-0.48%44,000--7.1%--
02/15831831821828-0.24%21,000--7.17%--
02/12824838824830+0.73%54,000--7.47%--
02/108218308218240%27,000--8.65%--
02/09816826813824-0.72%71,000--9.15%--
02/08835839828830-0.6%46,000--8.89%--
02/05849849830835-3.91%117,000--8.64%--
02/04888888856869-2.58%146,000--5.23%--
02/03906909886892+0.11%134,000--2.83%--
02/02869912868891+2.65%97,000--2.84%--
02/01873885863868+0.58%113,000--5.24%--
01/29860885860863-0.8%48,000--5.68%--
01/28860878860870+0.81%38,000--4.92%--
01/27877881863863-1.48%65,000--5.58%--
01/26895905876876-2.12%81,000--4.05%--
01/25899902889895-1.32%75,000--1.86%--
01/22917917897907-2.05%61,000--0.33%--
01/21912931908926-0.11%86,000-+1.98%--
01/20949949922927-1.07%74,000-+2.54%--
01/19931943920937-0.43%89,000-+4.23%--
01/18955960930941-4.47%185,000-+5.14%--
01/15977985975985+0.82%90,000-+10.55%--
01/14963980962977+3.06%64,000-+10.27%--
01/13955957940948-0.73%81,000-+7.6%--
01/12954955939955+1.6%85,000-+8.65%--
01/08977985929940-2.29%220,000-+7.43%--
01/07960967957962+0.73%56,000-+10.45%--
01/06941958924955+1.49%77,000-+10.28%--
01/05940950939941+2.73%84,000-+9.29%--
01/04920920914916-0.43%45,000-+6.76%--
2009
12/30919925913920+1.88%71,000-+7.48%--
12/29893905890903+2.27%78,000-+5.61%--
12/28873895873883+0.8%51,000-+3.4%--
12/25870884866876+1.98%80,000-+2.46%--
12/24857874856859+0.35%73,000-+0.23%--
12/22851861845856+0.59%122,000--0.35%--
12/21850857850851+0.12%80,000--1.39%--
12/18848859843850+0.12%74,000--1.96%--
12/17863868848849-0.24%42,000--2.53%--
12/16851868850851+0.83%90,000--2.85%--
12/15844863843844+0.12%59,000--4.2%--
12/14826846809843+2.18%124,000--4.85%--
12/11811826801825+2.48%123,000--7.3%--
12/10838838790805-3.48%180,000--10.06%--
12/09856857830834-1.42%171,000--7.44%--
12/08869869840846-1.74%147,000--6.52%--
12/07884902855861+0.7%230,000--5.38%--
12/04910910852855-5%205,000--6.46%--
12/03847901844900+6.38%187,000--2.17%--
12/02851852839846+0.12%105,000--8.44%--
12/01833846816845+2.05%145,000--9.24%--
11/30836842828828-1.19%165,000--11.63%--
11/27864864838838-3.46%60,000--11.32%--
11/26873879855868-0.23%84,000--8.82%--
11/25895895861870-1.81%82,000--9.28%--
11/24892892883886-0.56%45,000--8.19%--
11/20897902889891-1.76%48,000--8.24%--
11/19927927886907-1.09%91,000--7.16%--
11/18915935914917+0.33%69,000--6.62%--
11/17925926906914-3.28%91,000--7.4%--
11/16957957932945-1.15%86,000--4.74%--
11/13962962951956-0.52%79,000--3.92%--
11/12964970957961-0.41%66,000--3.61%--
11/11965977962965-1.03%15,000--3.31%--
11/10974979965975+1.14%105,000--2.4%--
11/09961964950964+1.15%35,000--3.5%--
11/06946956946953+0.21%52,000--4.7%--
11/05956958945951+0.53%86,000--5.09%--
11/049469519419460%35,000--5.68%--
11/02950957941946-1.56%80,000--5.78%--