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
03/31626633614622-0.8%64,000155億7612万+21.25%-0.68
03/30629629610627-0.48%116,000-+23.67%--
03/29604634601630+3.28%203,000-+26%--
03/26586629570610+1.67%334,000-+23.48%--
03/25574603574600+4.17%148,000-+22.95%--
03/24558576558576+3.23%78,000-+19.25%--
03/23556558546558-0.53%89,000-+16.49%--
03/19502579502561+12.2%172,000-+18.11%--
03/18490500488500+2.67%79,000-+6.16%--
03/17490490479487-0.61%82,000-+3.84%--
03/16470490470490+2.73%28,000-+4.7%--
03/15479479462477-0.21%26,000-+2.14%--
03/12487487471478-0.62%40,000-+2.36%--
03/11477483470481+1.05%20,000-+2.78%--
03/10487487476476-1.24%18,000-+1.49%--
03/09480482465482+0.21%27,000-+2.77%--
03/08485490479481+2.34%56,000-+2.56%--
03/05462478462470+1.73%39,000-+0.21%--
03/04475475462462-2.94%41,000--1.7%--
03/03474487472476+0.85%57,000-+1.28%--
03/02462481462472+3.74%76,000-+0.21%--
03/01452460452455+0.66%23,000--3.4%--
02/26451455450452-1.53%52,000--4.44%--
02/25461461449459+1.32%19,000--3.16%--
02/24461461453453-1.74%24,000--4.83%--
02/23469469457461-0.22%20,000--3.56%--
02/22458468456462+0.22%71,000--3.75%--
02/19469472458461-3.35%32,000--4.36%--
02/18481481474477+0.63%18,000--1.45%--
02/17465481465474+3.27%28,000--2.07%--
02/16457460457459-1.29%27,000--4.77%--
02/15455471455465+0.43%23,000--3.33%--
02/12449470449463+1.31%38,000--3.54%--
02/10464468456457-1.51%38,000--4.39%--
02/09465465459464+0.22%38,000--2.32%--
02/08466471446463-3.74%187,000--2.11%--
02/05490490480481-2.24%23,000-+2.12%--
02/04510510482492-1.6%38,000-+5.13%--
02/03492501492500+1.63%29,000-+7.53%--
02/02476493476492+2.5%25,000-+6.72%--
02/01476482466480+0.84%45,000-+4.8%--
01/29489489475476-2.66%34,000-+4.39%--
01/28477497476489+2.3%21,000-+7.95%--
01/27482483478478-2.45%37,000-+6.22%--
01/26491501490490+1.45%41,000-+9.62%--
01/254824904804830%43,000-+9.03%--
01/22491491476483-3.21%49,000-+9.77%--
01/21493502490499+0.2%77,000-+14.71%--
01/20513513485498-1.19%61,000-+16.08%--
01/19508509501504-0.79%20,000-+18.87%--
01/18504516491508-1.17%56,000-+21.53%--
01/15514515506514+1.98%96,000-+24.76%--
01/14487518487504+5.44%148,000-+24.44%--
01/13446481431478+8.14%116,000-+19.8%--
01/12440442439442+2.31%31,000-+11.9%--
01/08422432422432+2.37%22,000-+10.49%--
01/07422427413422+1.69%42,000-+9.04%--
01/06399420399415+4.01%63,000-+8.36%--
01/05405412395399-0.99%52,000-+5.28%--
01/04403406400403-1.23%25,000-+7.18%--
2009
12/30405420405408-0.49%28,000-+9.38%--
12/29416416403410+0.49%37,000-+10.81%--
12/28406414402408-0.73%44,000-+11.48%--
12/25415417410411-2.14%27,000-+13.22%--
12/24429431415420-0.94%62,000-+16.67%--
12/22406428403424+2.66%106,000-+18.44%--
12/21396413387413+1.47%77,000-+16.34%--
12/18402415395407+0.49%65,000-+15.3%--
12/17394405394405+2.53%41,000-+15.06%--
12/16389396386395+1.8%56,000-+12.22%--
12/15369391369388+8.08%139,000-+10.54%--
12/14367367355359-0.83%27,000-+2.57%--
12/11354362354362+0.84%48,000-+3.13%--
12/10359359359359+0.28%11,000-+1.99%--
12/09354360353358+1.7%21,000-+1.13%--
12/08354359352352-1.12%16,000--1.12%--
12/07364364345356+0.56%23,000--0.84%--
12/04356356346354-3.01%24,000--1.94%--
12/03358366354365+6.41%59,000-+0.55%--
12/02348348341343+1.18%28,000--5.77%--
12/01331339326339+3.67%33,000--7.63%--
11/30315327315327+2.19%26,000--11.62%--
11/27324324318320+0.31%16,000--14.44%--
11/26326329318319-0.62%36,000--15.38%--
11/25315327310321-1.23%32,000--15.75%--
11/24336336320325-1.81%54,000--15.36%--
11/20330341329331-0.3%43,000--14.91%--
11/19332333328332-1.78%22,000--15.52%--
11/18342345333338-2.59%62,000--14.86%--
11/17355356345347-4.41%30,000--13.47%--
11/16365366363363-1.89%11,000--10.15%--
11/13380380370370-2.63%39,000--9.09%--
11/12389394380380-1.3%29,000--7.09%--
11/11385389383385+1.05%13,000--6.1%--
11/10380388380381+1.6%29,000--7.3%--
11/09377382373375-0.53%16,000--8.98%--
11/06388390375377-4.07%68,000--8.94%--
11/05403403390393-1.26%20,000--5.76%--
11/04406406395398-3.16%35,000--5.01%--
11/02414414411411-0.48%8,000--2.14%--