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
03/31749749734736-0.94%289,000366億2115万+14.46%14.271.05
03/30748748727743+1.36%256,000-+16.64%--
03/29716743716733+4.12%346,000-+16.53%--
03/26700704695704+2.47%216,000-+13.37%--
03/25684698682687+1.48%254,000-+11.71%--
03/24713713672677-4.24%410,000-+10.98%--
03/23700726700707+2.61%506,000-+16.86%--
03/19676693672689+2.99%367,000-+15.22%--
03/18668684666669-0.45%463,000-+12.82%--
03/17660700659672+4.35%775,000-+14.29%--
03/16635660635644+1.26%474,000-+10.46%--
03/15625636625636+2.91%283,000-+9.84%--
03/12620620611618+1.31%131,000-+7.29%--
03/116106116036100%86,000-+6.46%--
03/106076126016100%144,000-+6.83%--
03/09608618605610-1.29%164,000-+7.58%--
03/08601624599618+2.83%334,000-+10.16%--
03/05596604589601+0.17%329,000-+8.29%--
03/04591613586600+2.56%476,000-+9.09%--
03/03585591568585-1.52%471,000-+7.54%--
03/02607607584594-1.82%407,000-+10.41%--
03/01585607584605+3.07%494,000-+13.51%--
02/26575594571587+2.26%342,000-+11.17%--
02/25587587573574-0.52%304,000-+9.75%--
02/24585591572577-0.52%368,000-+11.18%--
02/23554600544580+6.03%520,000-+12.62%--
02/22543554533547+2.24%281,000-+7.05%--
02/19552552531535-2.01%194,000-+5.31%--
02/18555555542546-1.09%85,000-+8.12%--
02/17555555545552+0.73%111,000-+9.96%--
02/16549549546548-0.18%32,000-+9.82%--
02/15551555540549-0.18%61,000-+10.91%--
02/12553554548550-0.54%103,000-+11.79%--
02/10550561550553+0.91%146,000-+13.32%--
02/09536549528548+0.55%168,000-+12.99%--
02/08553553541545-0.73%107,000-+13.31%--
02/05547560545549-2.49%206,000-+14.85%--
02/04549565541563+2.36%443,000-+18.53%--
02/03521555518550+6.59%648,000-+16.77%--
02/02500535491516+13.41%1,157,000-+10.73%--
02/01469469450455-2.36%42,000--1.73%--
01/29465471453466-0.43%57,000-+0.65%--
01/28442474436468+4.93%80,000-+1.52%--
01/27457457446446-2.41%46,000--3.04%--
01/26457464452457-1.08%33,000--0.44%--
01/25463463456462-1.49%54,000-+0.65%--
01/22466471463469-1.05%36,000-+2.63%--
01/21465475461474+0.21%62,000-+3.95%--
01/20473481472473+0.21%51,000-+3.96%--
01/19475475471472-0.21%20,000-+4.19%--
01/184744754694730%28,000-+4.65%--
01/15478478461473-0.42%72,000-+5.11%--
01/14470479468475+1.93%83,000-+5.79%--
01/13468470460466-0.43%80,000-+4.02%--
01/12462468458468+1.3%61,000-+4.7%--
01/08469474457462+0.22%77,000-+3.82%--
01/07465465459461-0.86%40,000-+3.83%--
01/06455465455465+0.43%29,000-+5.2%--
01/05470470459463-0.43%30,000-+5.47%--
01/04461470461465-0.85%17,000-+6.41%--
2009
12/30470475468469-0.64%35,000-+7.82%--
12/29460480460472+3.74%175,000-+9.26%--
12/28440463440455+4.36%114,000-+5.81%--
12/25437441435436-0.46%58,000-+1.87%--
12/24436442434438+0.69%74,000-+2.82%--
12/22437441431435-0.68%71,000-+2.35%--
12/21438440433438+0.92%23,000-+3.3%--
12/18437443427434+0.46%50,000-+2.36%--
12/17437437429432-0.23%59,000-+2.13%--
12/16440441430433-0.46%49,000-+2.36%--
12/15441441422435-0.23%50,000-+2.84%--
12/14438439430436+0.23%34,000-+3.32%--
12/11437437427435+0.69%52,000-+3.33%--
12/10438438422432-1.14%51,000-+2.61%--
12/09439439436437-1.13%23,000-+3.8%--
12/08446446440442-0.9%35,000-+4.99%--
12/07449450441446+0.45%54,000-+5.94%--
12/04449450442444+0.45%124,000-+5.46%--
12/03428448428442+4.25%77,000-+4.99%--
12/02426427418424+0.47%73,000-+0.47%--
12/01419424410422+1.93%98,000--0.47%--
11/30399416399414+2.99%210,000--3.04%--
11/27398405393402-1.47%88,000--6.29%--
11/26410420403408-1.21%86,000--5.56%--
11/25401416400413+4.29%106,000--5.06%--
11/24409409392396-4.12%104,000--9.38%--
11/204064204024130%104,000--5.92%--
11/19406413397413+4.03%149,000--6.35%--
11/18407413396397-2.46%81,000--10.38%--
11/17420430406407-1.93%83,000--8.74%--
11/16420433413415-0.48%122,000--7.57%--
11/13422423416417-2.34%64,000--7.33%--
11/12427441425427-0.93%46,000--5.53%--
11/11430438428431+1.17%72,000--4.65%--
11/10422434417426+3.4%136,000--5.75%--
11/09426426409412-2.14%64,000--9.25%--
11/06425426420421-0.24%54,000--7.68%--
11/05432433420422-1.17%116,000--7.86%--
11/04431431423427-1.84%92,000--7.17%--
11/02436443432435-4.61%169,000--6.05%--