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
03/311,4601,4601,4341,435-1.31%39,000287億6888万+7.25%-0.79
03/301,4431,4541,4331,454+0.9%48,700-+9.24%--
03/291,4541,4541,4231,441+0.56%50,400-+8.92%--
03/261,3911,4401,3891,433+3.02%85,000-+9.14%--
03/251,4101,4131,3771,391-0.43%58,400-+6.51%--
03/241,4051,4201,3821,397+0.07%49,000-+7.46%--
03/231,4181,4411,3801,396-3.39%117,700-+7.97%--
03/191,4281,4451,4281,445+1.26%63,000-+12.28%--
03/181,4451,4451,4261,427-1.25%83,900-+11.48%--
03/171,3851,4591,3701,445+5.17%136,700-+13.51%--
03/161,3701,3811,3601,374-0.22%63,400-+8.53%--
03/151,3691,3811,3451,377+1.62%100,500-+9.2%--
03/121,3441,3571,3251,355+3.12%116,300-+7.8%--
03/111,2881,3201,2851,314+2.74%82,400-+4.7%--
03/101,2841,2901,2721,279+0.39%44,000-+1.91%--
03/091,2761,2861,2661,274-0.08%111,400-+1.19%--
03/081,2831,2931,2701,275+2.57%59,600-+1.03%--
03/051,2301,2511,2241,243+1.55%21,800--1.89%--
03/041,2361,2401,2231,224-1.29%42,700--3.85%--
03/031,2361,2531,2311,240+0.32%50,000--3.05%--
03/021,2341,2431,2321,236-0.32%76,100--3.89%--
03/011,2421,2501,2291,240-0.32%52,700--4.25%--
02/261,2441,2531,2371,244+0.08%43,400--4.67%--
02/251,2701,2701,2321,243-1.43%45,700--5.48%--
02/241,2501,2761,2441,261-0.71%74,600--4.83%--
02/231,2551,2881,2471,270+2.01%105,000--4.87%--
02/221,2261,2551,2151,245+4.1%76,000--7.43%--
02/191,2501,2691,1901,196-4.24%167,700--11.8%--
02/181,2571,2641,2401,249+0.08%50,200--8.77%--
02/171,2501,2551,2371,248+0.89%60,100--9.5%--
02/161,2501,2501,2301,237-0.32%15,100--10.94%--
02/151,2501,2551,2391,241-1.12%33,100--11.36%--
02/121,2621,2621,2361,255-1.1%75,800--10.87%--
02/101,2561,2831,2561,269+1.12%63,600--10.51%--
02/091,2641,2681,2341,255+0.24%41,500--12.11%--
02/081,2781,2801,2451,252-1.26%23,500--12.87%--
02/051,2801,2931,2651,268-2.84%35,000--12.25%--
02/041,3401,3401,3001,305-1.81%36,100--10.19%--
02/031,3681,3701,3251,329-2.78%49,800--8.97%--
02/021,3601,3671,3441,367+0.29%23,400--6.63%--
02/011,3621,3791,3431,363-2.08%36,400--7.22%--
01/291,4021,4031,3841,392-0.29%41,300--5.43%--
01/281,3601,3981,3551,396+1.82%35,000--5.16%--
01/271,4051,4121,3651,371-3.79%52,600--6.86%--
01/261,4791,4791,4211,425-1.66%46,300--3.32%--
01/251,4591,4751,4351,449-2.49%26,300--1.7%--
01/221,4651,4861,4641,486-1.26%27,500-+0.88%--
01/211,4531,5061,4401,505+1.48%39,400-+2.45%--
01/201,5111,5151,4811,483-2.18%29,900-+1.3%--
01/191,5191,5241,5101,516-0.2%36,000-+4.05%--
01/181,5151,5271,5101,519-0.33%32,200-+4.76%--
01/151,5391,5391,5121,524-0.26%33,900-+5.61%--
01/141,4881,5321,4851,528+2.55%41,600-+6.41%--
01/131,4961,5021,4861,490-1.46%13,700-+4.41%--
01/121,5181,5181,4741,512+1.34%31,800-+6.48%--
01/081,4601,4971,4561,492+2.26%21,100-+5.82%--
01/071,4991,4991,4421,459-2.6%38,800-+4.14%--
01/061,5191,5191,4801,498-0.73%28,100-+7.77%--
01/051,5061,5201,4701,509+1.89%59,600-+9.59%--
01/041,4481,4841,4481,481+1.09%24,200-+8.58%--
2009
12/301,4501,4671,4361,465+0.34%46,500-+8.2%--
12/291,4731,4771,4571,460-0.75%42,900-+8.55%--
12/281,4681,4791,4581,471+1.45%30,800-+9.69%--
12/251,4701,4701,4311,450-1.36%35,800-+8.7%--
12/241,4611,4821,4591,470+1.66%43,200-+10.61%--
12/221,4291,4491,4221,446+3.95%47,300-+9.13%--
12/211,3801,4001,3751,391+0.22%42,400-+5.14%--
12/181,4121,4121,3591,388-2.8%71,100-+4.75%--
12/171,4441,4441,4251,428-0.7%85,100-+7.69%--
12/161,4071,4381,4071,438+2.2%79,500-+8.61%--
12/151,3991,4151,3851,407+1.3%56,200-+6.35%--
12/141,3851,3941,3651,389+1.09%53,100-+4.91%--
12/111,3641,3791,3451,374+3.78%111,000-+3.78%--
12/101,3101,3311,3101,324-0.3%96,400--0.08%--
12/091,3331,3401,3231,328-1.78%78,700--0.08%--
12/081,3311,3531,3191,352+0.6%68,300-+1.43%--
12/071,3471,3471,3251,344+2.21%50,200-+0.45%--
12/041,3101,3311,2991,315+0.08%70,600--2.08%--
12/031,2631,3141,2601,314+4.78%51,800--2.59%--
12/021,2401,2601,2331,254-0.32%45,800--7.52%--
12/011,2231,2581,2001,258+4.57%72,300--8.11%--
11/301,1921,2261,1901,203+2.91%71,500--12.83%--
11/271,1641,1931,1531,169-1.68%52,900--16.2%--
11/261,2021,2121,1791,189-2.7%62,400--15.67%--
11/251,2491,2501,1821,222-1.77%110,600--14.19%--
11/241,3051,3111,2401,244-7.51%93,700--13.43%--
11/201,3241,3461,3201,345+2.13%86,700--7.18%--
11/191,3241,3411,3041,3170%97,200--9.67%--
11/181,3351,3511,3021,317-3.45%104,400--10.35%--
11/171,3991,4061,3531,364-3.13%52,500--8.02%--
11/161,4371,4391,3931,408-1.26%60,800--5.63%--
11/131,4431,4431,4221,426+0.14%70,700--4.87%--
11/121,4051,4321,3961,424+2.74%77,100--5.51%--
11/111,4121,4191,3851,386-1.84%88,400--8.45%--
11/101,4191,4391,4001,412-0.56%63,100--7.17%--
11/091,4191,4391,3901,420+1.5%81,300--7.01%--
11/061,3941,4441,3891,399-0.07%84,200--8.98%--
11/051,4291,4421,3901,400-1.2%70,100--9.74%--
11/041,4271,4271,4001,417-1.32%84,700--9.51%--
11/021,4481,4511,4241,436-2.45%86,700--9.06%--