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
03/311,6321,6481,6111,646+0.86%66,900243億3429万+4.38%10.370.89
03/301,5971,6391,5811,632+2.64%48,300-+3.75%--
03/291,5891,6041,5721,590-2.87%60,500-+1.27%--
03/261,6131,6371,6131,637+0.68%47,100-+4.47%--
03/251,6251,6391,6101,626+0.37%44,800-+4.03%--
03/241,6131,6251,6011,620+1.25%51,500-+3.98%--
03/231,5871,6001,5711,600+2.24%41,800-+2.96%--
03/191,5641,5821,5641,565-0.45%19,200-+0.84%--
03/181,5591,5791,5521,572+1.62%39,500-+1.22%--
03/171,5621,5621,5461,547-0.39%35,800--0.39%--
03/161,5621,5661,5431,553-1.27%46,900--0.06%--
03/151,5751,5751,5561,573+0.83%40,900-+1.16%--
03/121,5601,5681,5541,560-0.7%30,100-+0.26%--
03/111,5701,5781,5611,571+0.26%24,800-+0.77%--
03/101,5531,5811,5471,567-1.63%65,900-+0.38%--
03/091,5761,5991,5761,593+1.14%25,300-+1.85%--
03/081,5611,5921,5611,575+1.16%45,000-+0.51%--
03/051,5681,5931,5541,557+1.04%46,100--0.89%--
03/041,5491,5581,5401,541-0.45%18,900--2.34%--
03/031,5691,5851,5351,548-2.15%54,900--2.21%--
03/021,5801,5831,5611,582+1.35%18,100--0.44%--
03/011,5651,5771,5571,561-1.01%22,500--2.07%--
02/261,5551,5771,5551,577+2.8%40,100--1.5%--
02/251,5201,5581,5201,534+1.66%47,000--4.6%--
02/241,5291,5321,5031,509-1.5%36,100--6.56%--
02/231,5621,5621,5281,532-1.92%20,000--5.72%--
02/221,5391,5751,5241,562+3.44%50,400--4.23%--
02/191,5351,5351,5001,510-1.63%52,700--7.65%--
02/181,5001,5381,5001,535+2.68%51,300--6.4%--
02/171,5651,5651,4861,495-1.97%87,300--9.06%--
02/161,5301,6001,5171,525-1.42%37,000--7.58%--
02/151,6001,6011,5011,547-3.01%90,900--6.41%--
02/121,5781,5991,5781,595+1.53%50,400--3.68%--
02/101,5721,5881,5611,571+0.06%27,400--5.13%--
02/091,5601,6151,5601,570-0.7%24,600--5.25%--
02/081,5911,6091,5591,581-1.98%32,800--4.64%--
02/051,6251,6351,6101,613-0.8%29,600--2.71%--
02/041,6191,6401,6161,626+0.43%33,700--1.87%--
02/031,6281,6421,6191,619-1.34%29,700--2.23%--
02/021,6581,6631,6281,641-1.03%20,800--0.85%--
02/011,6801,6801,6341,658-1.89%29,700-+0.3%--
01/291,7201,7291,6861,690-1.86%11,800-+2.36%--
01/281,6911,7431,6871,722+2.44%35,900-+4.49%--
01/271,6811,6941,6811,681+0.06%18,300-+2.31%--
01/261,7061,7261,6801,680-2.72%23,500-+2.44%--
01/251,7301,7391,7101,727-0.23%17,200-+5.43%--
01/221,7091,7311,7031,731-1.03%38,600-+6%--
01/211,7001,7491,6971,749+1.98%28,700-+7.43%--
01/201,7701,7791,7031,715-1.94%42,500-+5.67%--
01/191,7001,7541,6841,749+3.68%78,800-+8.03%--
01/181,6621,6991,6621,687+1.63%23,900-+4.52%--
01/151,6401,6781,6281,660+1.84%47,000-+2.85%--
01/141,6411,6411,6201,630-0.12%15,900-+0.93%--
01/131,6411,6431,6261,632-0.55%24,300-+0.93%--
01/121,6201,6411,6061,641+1.36%32,600-+1.36%--
01/081,6101,6201,5901,619+1%23,200--0.12%--
01/071,6101,6101,5811,603-0.56%20,600--1.29%--
01/061,6201,6221,5901,612+0.75%22,300--0.98%--
01/051,6101,6101,5901,600+0.69%35,100--1.66%--
01/041,6091,6141,5851,589+0.44%17,800--2.46%--
2009
12/301,5711,6001,5441,582-0.13%22,600--2.94%--
12/291,6091,6091,5801,584-0.63%13,800--2.76%--
12/281,5961,5991,5751,594-0.13%14,100--2.03%--
12/251,6031,6041,5711,596-0.56%36,700--1.72%--
12/241,6021,6121,5911,605+0.25%18,400--0.93%--
12/221,6121,6131,5981,601-0.68%14,100--0.99%--
12/211,6091,6121,5881,612+0.75%16,500--0.12%--
12/181,5951,6091,5871,600-0.74%22,400--0.74%--
12/171,6061,6271,5881,612-0.06%31,100-+0.19%--
12/161,6211,6451,6041,613-0.25%38,700-+0.56%--
12/151,6001,6231,5661,617+0.43%55,000-+1.13%--
12/141,6301,6851,6051,610-0.74%66,100-+0.75%--
12/111,6081,6251,6041,622+1%87,500-+1.38%--
12/101,6211,6681,6061,606-0.93%33,500-0%--
12/091,6741,6791,6201,621-3.86%59,800-+0.56%--
12/081,6841,7131,6751,6860%44,400-+4.07%--
12/071,6851,7241,6711,686+0.96%51,700-+3.75%--
12/041,7091,7091,6621,670-1.01%50,300-+2.52%--
12/031,7041,7161,6761,687-0.94%52,800-+3.18%--
12/021,7001,7081,6771,703+0.18%49,400-+3.9%--
12/011,6831,7101,6611,700+0.83%50,300-+3.34%--
11/301,6121,6871,6041,686+5.64%54,000-+2.18%--
11/271,6151,6221,5951,596-3.1%48,300--3.74%--
11/261,6011,6561,6011,647+1.48%54,200--1.44%--
11/251,5531,6261,5431,623+5.6%90,600--3.39%--
11/241,5651,5801,5281,537+0.13%65,900--9.11%--
11/201,5041,5511,5041,535+0.79%32,300--9.97%--
11/191,5141,5611,4851,523+1.2%45,400--11.25%--
11/181,4991,5251,4991,505-1.12%31,800--12.96%--
11/171,5321,5441,5141,522-0.85%29,400--12.63%--
11/161,5501,5501,5211,535-1.92%72,700--12.64%--
11/131,5191,5761,5141,565+3.92%72,100--11.63%--
11/121,4821,5301,4821,506+0.87%75,000--15.63%--
11/111,5201,5331,4861,493-0.53%107,500--17.06%--
11/101,5221,5381,4961,501-5.12%161,600--17.44%--
11/091,6141,6381,5801,582-5.33%122,500--13.69%--
11/061,7681,7931,6701,671-5.22%63,800--9.68%--
11/051,7531,7751,7521,763+0.23%36,100--5.47%--
11/041,7891,8161,7521,759-3.3%58,700--6.29%--
11/021,7501,8481,7501,819+1.06%76,800--3.76%--