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
03/319941,010993999+0.5%95,000504億5012万+4.17%44.840.82
03/30992994970994+0.2%148,000-+3.97%--
03/299931,006983992-2.17%103,000-+4.09%--
03/261,0031,0149981,014+2.42%105,000-+6.85%--
03/25979994979990-0.4%81,000-+4.87%--
03/24981994980994+0.61%84,000-+5.74%--
03/23990999982988+0.71%81,000-+5.67%--
03/19963981963981+2.29%48,000-+5.37%--
03/18965965959959-0.31%46,000-+3.45%--
03/17965966955962+0.42%43,000-+4.11%--
03/16952966952958+0.84%27,000-+4.13%--
03/15946951946950-0.21%25,000-+3.6%--
03/12945952945952+0.11%74,000-+4.16%--
03/11939951938951+1.39%38,000-+4.28%--
03/10937943937938-0.11%37,000-+3.08%--
03/09934947934939-0.21%24,000-+3.41%--
03/08941945928941-0.11%70,000-+3.86%--
03/05942943934942+0.11%57,000-+4.32%--
03/04943946934941+0.64%59,000-+4.44%--
03/03922935918935-0.21%84,000-+4%--
03/02938940930937-1.26%66,000-+4.46%--
03/01948953939949+2.15%89,000-+5.8%--
02/26924935923929+0.54%46,000-+3.57%--
02/25920928919924+0.98%37,000-+2.9%--
02/24914921910915-0.97%27,000-+1.78%--
02/23920924918924+0.11%23,000-+2.55%--
02/22889927889923+4.53%85,000-+2.33%--
02/19889896879883-0.67%51,000--2.21%--
02/18888889886889+0.11%13,000--1.88%--
02/17893893886888+0.45%16,000--2.31%--
02/16882888882884+0.57%14,000--2.96%--
02/15880884877879+0.23%18,000--3.83%--
02/12872886872877-0.34%28,000--4.26%--
02/10879886879880+0.11%16,000--4.24%--
02/09876880875879+0.23%22,000--4.56%--
02/08884899876877-0.79%28,000--4.98%--
02/05890890880884-2.21%48,000--4.43%--
02/04908908891904+1.23%47,000--2.48%--
02/03890904888893+0.34%47,000--3.77%--
02/02875904872890+1.71%68,000--4.2%--
02/01879879870875+0.69%46,000--5.91%--
01/29878882862869-2.14%60,000--6.66%--
01/28898899885888-0.22%68,000--4.72%--
01/27898910890890-0.89%37,000--4.51%--
01/26924939898898-3.65%78,000--3.65%--
01/25940945930932-1.89%35,000-+0.11%--
01/22956956940950-0.84%40,000-+2.26%--
01/21942958936958+1.7%31,000-+3.46%--
01/20965965940942-1.67%62,000-+2.06%--
01/19965965957958-0.21%36,000-+4.24%--
01/18960960947960+0.95%33,000-+4.8%--
01/15960960941951-0.11%41,000-+4.16%--
01/14955955948952-0.63%45,000-+4.62%--
01/13947959946958+1.16%29,000-+5.51%--
01/12936948936947-0.21%32,000-+4.64%--
01/08949955935949+0.11%47,000-+5.09%--
01/07950956941948+0.85%28,000-+5.33%--
01/06920940910940+1.18%31,000-+4.91%--
01/05944944929929-0.75%43,000-+4.26%--
01/04930942926936+0.65%48,000-+5.64%--
2009
12/30928930920930-0.75%56,000-+5.56%--
12/29922937922937+2.4%46,000-+6.96%--
12/289089209089150%43,000-+5.05%--
12/25916918908915-0.11%17,000-+5.54%--
12/24907920907916-0.11%29,000-+6.02%--
12/22900920900917+3.03%65,000-+6.63%--
12/21899899887890-0.34%26,000-+3.85%--
12/18886893878893+1.94%27,000-+4.32%--
12/17877894871876+0.23%38,000-+2.58%--
12/16880880865874-0.57%28,000-+2.34%--
12/15881881871879+0.69%24,000-+2.81%--
12/14878886864873-0.57%34,000-+1.99%--
12/11871879863878+1.62%71,000-+2.45%--
12/10875877853864-1.26%74,000-+0.7%--
12/098768838708750%45,000-+1.74%--
12/08888888863875-1.46%63,000-+1.51%--
12/07892892880888-0.34%67,000-+2.66%--
12/04885891875891-0.45%64,000-+2.89%--
12/03877895872895+1.24%107,000-+3.35%--
12/02886895867884-0.11%113,000-+1.96%--
12/01857885827885+4.49%97,000-+1.96%--
11/30835853828847+3.8%134,000--2.42%--
11/27806817796816+1.24%113,000--6.31%--
11/26789806788806+0.88%100,000--7.78%--
11/25807809793799-0.5%87,000--9%--
11/24810817800803-1.83%88,000--8.96%--
11/20802818802818-1.21%80,000--7.57%--
11/19822828811828+0.73%54,000--6.76%--
11/18828829819822-1.08%70,000--7.64%--
11/17837840830831-1.31%38,000--6.94%--
11/16856856841842-1.64%47,000--5.92%--
11/13852870850856+0.94%60,000--4.68%--
11/12872872847848-3.2%66,000--5.67%--
11/11894894872876-1.02%58,000--2.67%--
11/10906906882885-2.21%54,000--1.78%--
11/09917917902905-0.22%43,000-+0.33%--
11/06919919906907-0.22%7,000-+0.44%--
11/05910910908909-1.2%51,000-+0.55%--
11/04922929916920+0.77%91,000-+1.55%--
11/02920924910913-2.87%77,000-+0.66%--