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
03/31715724713716+0.56%105,200265億7219万+8.16%11.810.85
03/30722724708712-2.33%111,300-+8.37%--
03/29722730710729+0.55%98,600-+11.98%--
03/26729729702725-0.28%101,600-+12.58%--
03/25725729722727+0.14%77,900-+14.13%--
03/24722729715726+0.55%96,900-+15.06%--
03/23712729710722+2.56%123,500-+15.71%--
03/19696704688704+1.88%88,300-+14.1%--
03/18699704688691-1.14%89,200-+13.09%--
03/17702714693699+0.58%149,100-+15.35%--
03/16681706681695+2.06%162,200-+15.64%--
03/15675683672681+2.41%89,800-+14.26%--
03/12670679660665+0.76%91,100-+12.52%--
03/11650662648660+2.01%95,700-+12.24%--
03/10642653635647+2.37%159,000-+10.6%--
03/09639639625632-1.25%49,800-+8.4%--
03/08630643627640+2.4%105,100-+10.15%--
03/05618627616625+1.96%55,200-+8.13%--
03/04623623612613-0.65%51,200-+6.42%--
03/03609625605617+1.98%85,300-+7.68%--
03/02605609603605+1.68%75,500-+6.14%--
03/01592609592595+3.12%100,100-+4.75%--
02/26580582573577+0.52%22,500-+1.94%--
02/25589591573574-1.03%33,700-+1.41%--
02/24577587574580-0.34%43,200-+2.65%--
02/23562590559582+3.56%92,200-+3.19%--
02/22560566555562+1.63%40,300--0.18%--
02/19557559550553-0.72%47,100--1.78%--
02/18564564554557-0.89%28,600--1.07%--
02/17560564556562+0.9%25,100-0%--
02/165585625555570%20,700--0.89%--
02/15567567557557-0.18%15,400--0.71%--
02/12565566554558-0.89%40,700--0.53%--
02/10575575551563-0.53%48,900-+0.36%--
02/09559568554566+0.71%37,400-+1.07%--
02/08561577552562-0.71%52,700-+0.36%--
02/05563573561566-2.25%55,800-+1.07%--
02/04591592571579-2.36%65,300-+3.39%--
02/03600608592593+0.51%84,800-+6.08%--
02/02587593584590+0.68%68,000-+5.92%--
02/01579587574586+1.03%66,200-+5.4%--
01/29580597577580+3.94%280,000-+4.5%--
01/28543559541558+2.57%67,800-+0.72%--
01/27541555541544+0.18%56,400--1.63%--
01/26559559543543-2.16%39,400--1.81%--
01/25550560550555-0.18%26,300-+0.36%--
01/22551557545556-0.18%50,600-+0.54%--
01/21548561547557+1.09%33,400-+1.09%--
01/20566566550551-1.96%47,100-+0.18%--
01/19567567556562+0.72%37,400-+2.37%--
01/18557560555558+0.54%33,600-+1.82%--
01/155565625515550%90,900-+1.46%--
01/14550558547555+1.65%62,200-+1.46%--
01/13548551545546-0.18%100,100-0%--
01/12549557546547+0.37%115,800-+0.18%--
01/08545550540545-0.18%57,600-0%--
01/07552555538546-1.8%58,500-+0.18%--
01/06552558546556+0.36%35,300-+2.21%--
01/05561568552554-1.25%68,800-+2.21%--
01/04560564552561+0.18%22,700-+3.89%--
2009
12/30559564551560+0.18%70,200-+4.09%--
12/29557559553559+0.54%36,300-+4.29%--
12/28558559551556-0.18%27,400-+4.32%--
12/25555558552557+0.36%46,800-+4.9%--
12/245555575535550%44,100-+4.91%--
12/22538563538555+1.28%65,800-+5.31%--
12/21555555545548-0.18%20,200-+4.38%--
12/18545553542549-0.18%31,800-+4.97%--
12/17545552540550+1.29%73,400-+5.16%--
12/16542546535543+2.07%46,500-+3.82%--
12/15535540529532+0.38%63,800-+1.72%--
12/145295335235300%29,900-+1.15%--
12/11527530517530+1.53%72,600-+0.95%--
12/10529535521522-1.88%43,600--0.76%--
12/09530538529532-1.48%28,800-+0.76%--
12/08545545539540-0.92%35,600-+2.27%--
12/07550552541545+0.93%61,400-+2.83%--
12/04542552533540-0.18%91,100-+1.69%--
12/03527547527541+2.85%88,300-+1.5%--
12/02533541525526-1.13%62,200--1.68%--
12/01523540521532+2.31%63,900--0.93%--
11/30509520508520+2.36%40,700--3.53%--
11/27502515500508+0.2%65,800--6.27%--
11/26514517505507-0.78%60,800--6.97%--
11/25507511503511+1.79%48,900--6.75%--
11/24500515491502+1.41%90,800--8.89%--
11/20499520492495-2.17%59,600--10.65%--
11/19506523491506+0.8%102,300--9.32%--
11/18499515496502+0.8%77,500--10.52%--
11/17511513496498-1.58%61,500--11.86%--
11/16519532506506-2.5%44,400--11.07%--
11/13534534511519-2.63%40,800--9.42%--
11/12547550516533-2.38%90,400--7.47%--
11/11553554543546-0.73%35,800--5.7%--
11/10554559550550+0.18%73,300--5.34%--
11/09558564549549-1.79%78,000--5.83%--
11/06567568554559+0.36%73,700--4.61%--
11/05570570551557-1.24%50,800--5.59%--
11/04564568551564+1.44%50,800--4.73%--
11/02555575535556-3.81%101,800--6.55%--