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
03/31822843818828+0.36%30,300245億6084万+2.35%-1.05
03/30807825806825+1.73%27,600-+2.36%--
03/29815823804811-2.29%19,100-+1%--
03/26810830810830+2.85%38,700-+3.88%--
03/25825825783807-2.3%43,300-+1.38%--
03/24826827812826+1.1%11,000-+4.03%--
03/23825828813817-1.09%22,400-+3.42%--
03/19816826814826+0.24%16,300-+4.96%--
03/18814825814824-1.44%30,500-+5.1%--
03/17820837818836+2.08%15,000-+7.18%--
03/16825840819819-2.27%11,800-+5.41%--
03/15842848834838-0.59%18,300-+8.27%--
03/12844845826843+0.36%23,900-+9.2%--
03/11833840830840+1.33%23,300-+9.09%--
03/10819833813829+2.98%17,900-+7.8%--
03/09815822805805-0.98%18,900-+4.95%--
03/08804819800813+1.88%20,500-+6.27%--
03/05791805791798+2.84%13,100-+4.59%--
03/04802802776776-2.88%20,500-+1.84%--
03/03788799782799-0.13%9,800-+4.86%--
03/02777800776800+2.96%31,000-+4.99%--
03/01773783758777+0.65%9,600-+1.97%--
02/26753777753772+3.76%29,500-+1.05%--
02/25752755739744+0.95%13,100--3.13%--
02/24735748731737-1.73%13,800--4.41%--
02/23747755734750+0.4%7,500--3.23%--
02/22743752731747+1.91%9,900--4.11%--
02/19749751731733-2.01%10,600--6.39%--
02/18757762737748-1.19%8,000--5.08%--
02/17740757733757+3.27%19,500--4.42%--
02/16735738730733-0.14%5,900--7.91%--
02/15728737728734-0.68%12,200--8.25%--
02/12738740722739+0.27%15,300--8.08%--
02/10749757721737-1.6%26,700--8.67%--
02/09750755733749-1.96%38,600--7.53%--
02/08770774754764-1.67%11,500--6.03%--
02/05777796770777-3.36%20,300--4.78%--
02/04810814789804+0.63%13,800--1.59%--
02/03799804780799+2.44%28,400--2.32%--
02/02764780740780+2.9%10,300--4.76%--
02/01760760741758-0.26%15,500--7.67%--
01/29781796760760-2.69%20,400--7.77%--
01/28774787774781+1.43%16,200--5.68%--
01/27800809770770-3.87%24,600--7.23%--
01/26811828800801-1.23%25,800--3.96%--
01/25828828808811-1.7%16,600--2.99%--
01/22825839814825-3.51%27,500--1.55%--
01/21832856830855+3.01%27,600-+1.91%--
01/20830832828830+0.12%14,600--1.07%--
01/19837847827829-2.13%17,700--1.19%--
01/18827849827847-1.05%13,000-+0.83%--
01/15839856838856+0.71%7,200-+2.03%--
01/14838856838850+0.24%10,300-+1.43%--
01/13852856838848-0.47%14,900-+1.19%--
01/12840858838852+0.83%15,600-+1.79%--
01/08828846828845+2.05%15,400-+1.08%--
01/07817834816828+1.35%20,700--0.84%--
01/068178228178170%16,300--1.92%--
01/05825827815817-0.73%31,200--1.8%--
01/04825830823823-0.24%13,200--0.84%--
2009
12/30825825810825+0.73%12,300--0.36%--
12/29824830810819+0.12%11,700--0.73%--
12/28812822805818-0.49%15,700--0.61%--
12/25834834820822-1.2%13,200-+0.12%--
12/24834838825832-0.72%14,400-+1.71%--
12/22840849834838-1.41%27,800-+2.82%--
12/21854869850850-0.47%26,100-+4.68%--
12/18850860845854-0.23%19,400-+5.69%--
12/17859864845856-0.35%10,800-+6.47%--
12/16850866850859+0.47%26,600-+7.38%--
12/15845857841855+0.83%14,100-+7.41%--
12/14850857838848-1.17%22,700-+7.07%--
12/11855858840858+2.75%43,900-+8.88%--
12/10835836825835-0.12%21,600-+6.78%--
12/098318408318360%20,900-+7.46%--
12/08838844820836-0.24%38,600-+8.01%--
12/07839844838838+0.12%15,500-+8.97%--
12/04829839825837-0.24%18,700-+9.7%--
12/03819839815839+2.69%28,500-+10.69%--
12/02817820809817+0.49%25,800-+8.5%--
12/01793816784813+2.52%38,600-+8.4%--
11/30778793772793+2.72%25,200-+6.16%--
11/27767774761772+0.39%22,400-+3.49%--
11/26777777760769-1.03%19,800-+2.95%--
11/25780780770777+2.24%22,200-+4.02%--
11/24766766756760-0.65%22,500-+1.6%--
11/20752769752765+0.53%36,200-+2.14%--
11/19755764755761+0.4%28,500-+1.33%--
11/18755764755758+0.53%31,000-+0.66%--
11/17764765740754-1.31%36,200--0.13%--
11/16758768754764+0.79%27,400-+0.79%--
11/13752759750758+0.66%15,100--0.26%--
11/12757760747753-0.53%10,000--1.31%--
11/11756768749757+0.13%15,800--1.3%--
11/10746775742756+1.2%26,700--1.82%--
11/09740747723747+0.95%12,900--3.36%--
11/06750754734740+2.35%36,400--4.88%--
11/05742743704723-1.36%26,200--7.78%--
11/04720738703733+2.09%19,800--7.1%--
11/02704725704718-1.1%18,800--9.57%--