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
03/31650656646651+0.15%231,000478億4841万+10.9%-0.95
03/30646657626650+0.62%310,000-+11.68%--
03/29620650613646+4.36%562,000-+11.96%--
03/26583619579619+6.17%475,000-+8.6%--
03/25586591580583+1.22%455,000-+3.37%--
03/24590590570576-0.86%335,000-+2.67%--
03/23586591575581-2.19%288,000-+4.31%--
03/19597612588594+0.51%540,000-+7.41%--
03/18586595584591+1.9%476,000-+7.85%--
03/17578583574580+0.87%343,000-+6.62%--
03/16570584566575-0.17%352,000-+6.48%--
03/15575582570576+0.17%403,000-+7.06%--
03/12580584568575+0.7%503,000-+7.48%--
03/11590597570571-3.87%646,000-+7.13%--
03/10592598585594+1.54%348,000-+11.86%--
03/09595597579585-1.52%208,000-+10.8%--
03/08595600589594-0.17%313,000-+13.36%--
03/05574600573595+2.76%214,000-+14.2%--
03/04572583570579+1.4%292,000-+11.78%--
03/03573576564571-0.17%223,000-+10.66%--
03/02569578563572+0.7%296,000-+11.28%--
03/01571576562568-0.35%277,000-+10.72%--
02/26560579550570+3.26%372,000-+11.11%--
02/25550555538552+3.56%426,000-+7.6%--
02/24520537516533+1.72%307,000-+4.1%--
02/23517537514524+2.34%333,000-+2.34%--
02/22486519486512+8.94%502,000--0.39%--
02/19481483470470-3.69%152,000--8.91%--
02/18491494482488-0.61%220,000--6.15%--
02/17487497481491+2.94%140,000--5.94%--
02/164774814734770%240,000--8.8%--
02/15493493470477-3.05%79,000--9.14%--
02/12474495474492+4.02%255,000--6.29%--
02/10496496473473-3.67%189,000--9.73%--
02/09498498477491-3.73%314,000--6.3%--
02/08523524506510-2.49%282,000--2.49%--
02/05511525510523+1.95%276,000-+0.38%--
02/04516522499513-2.47%236,000--1.16%--
02/03505528505526+4.37%165,000-+1.74%--
02/02494508490504+2.02%128,000--2.14%--
02/01486498475494-3.89%212,000--3.89%--
01/29527530513514-2.65%116,000-+0.19%--
01/28532532521528+1.15%64,000-+3.33%--
01/27523533521522-1.14%114,000-+2.76%--
01/26556560528528-5.04%203,000-+4.35%--
01/25552557550556+0.54%164,000-+10.32%--
01/22551553538553-2.3%184,000-+10.6%--
01/21547567537566+5.4%232,000-+13.88%--
01/20540548532537-0.74%100,000-+8.7%--
01/19567567537541-4.42%105,000-+9.96%--
01/18555572544566+1.07%272,000-+15.75%--
01/15553561550560-1.41%150,000-+15.46%--
01/14550570535568+5.19%369,000-+17.84%--
01/13522546521540+3.65%318,000-+12.97%--
01/12510524510521+1.76%106,000-+9.45%--
01/08495514490512+5.13%217,000-+8.25%--
01/07484492482487+2.31%165,000-+3.62%--
01/06476485470476+1.71%256,000-+1.93%--
01/05477479465468+0.86%155,000-+0.86%--
01/04465471460464+0.65%51,000-+0.43%--
2009
12/30469469456461-1.5%70,000-+0.44%--
12/29470475458468-0.43%153,000-+2.41%--
12/28463477458470+0.43%98,000-+3.3%--
12/25481484465468-1.47%204,000-+3.54%--
12/24465480465475+1.06%154,000-+5.56%--
12/22474474464470+0.21%201,000-+5.15%--
12/21473476465469+0.64%196,000-+5.39%--
12/18467470462466-0.21%100,000-+5.19%--
12/17469470461467+0.43%163,000-+5.66%--
12/16477483461465-1.69%247,000-+5.68%--
12/15474475467473-0.21%155,000-+7.74%--
12/14477478467474-1.04%194,000-+8.22%--
12/11481484456479-0.21%288,000-+9.86%--
12/10469489469480+2.56%351,000-+10.34%--
12/09471482468468-0.43%180,000-+7.83%--
12/08468479453470-3.69%401,000-+8.29%--
12/07482492478488+2.31%132,000-+12.44%--
12/04466479466477+0.21%140,000-+9.91%--
12/03452476451476+6.73%309,000-+9.93%--
12/02446447437446+1.13%191,000-+2.76%--
12/01428441417441+6.78%289,000-+1.15%--
11/30409422408413+1.72%318,000--5.92%--
11/27405410402406-1.22%347,000--8.35%--
11/26392413392411+3.53%258,000--7.85%--
11/25404413393397-0.5%315,000--11.58%--
11/24419419393399-3.86%395,000--11.92%--
11/20405416395415+0.97%444,000--9.19%--
11/19412420400411+0.98%284,000--10.85%--
11/18408410396407-0.25%627,000--12.28%--
11/17426426407408-3.09%249,000--12.82%--
11/16428429418421-1.64%172,000--10.81%--
11/13423437418428+2.15%251,000--9.7%--
11/12435441419419-3.46%223,000--11.97%--
11/11435449424434-2.47%249,000--9.01%--
11/10431454427445+4.22%415,000--6.9%--
11/09432436417427-2.06%250,000--11.04%--
11/06453453434436-2.68%248,000--9.73%--
11/05446453440448-0.67%273,000--7.82%--
11/04463463444451-4.65%274,000--7.77%--
11/02476481457473-1.66%236,000--3.86%--