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
03/312,1002,1012,0482,072+0.1%121,000460億7687万-1.99%9.231.41
03/302,0002,0731,9932,070+4.28%148,200--2.59%--
03/291,9902,0091,9811,985-1.24%116,800--7.16%--
03/262,0152,0171,9822,010-0.5%162,700--6.56%--
03/252,0332,0492,0162,020-1.46%129,400--6.61%--
03/242,0302,0512,0252,050+1.84%90,500--5.75%--
03/232,0402,0492,0082,013-2.04%107,100--7.83%--
03/192,0522,0672,0372,055+0.74%94,600--6.38%--
03/182,0202,0632,0092,040+0.74%147,400--7.48%--
03/172,0712,0802,0212,025-1.46%137,000--8.58%--
03/162,1002,1002,0552,055-2.74%119,500--7.56%--
03/152,0922,1302,0882,113+1.78%136,700--5.2%--
03/122,1012,1102,0532,076-2.49%147,900--7.11%--
03/112,1302,1672,1072,129-0.09%64,200--5.04%--
03/102,1252,1492,1192,131+0.66%62,500--5.29%--
03/092,1012,1562,0982,117+0.81%103,000--6.08%--
03/082,1052,1152,0812,100+0.19%97,000--7.08%--
03/052,0912,1182,0902,096+0.53%110,100--7.58%--
03/042,1602,1612,0752,085-4.4%199,200--8.31%--
03/032,2432,2432,1702,181-2.55%134,400--4.34%--
03/022,2502,2612,1552,238-1.02%216,600--1.84%--
03/012,2832,3072,2582,261-1.7%98,100--0.13%--
02/262,3112,3422,2892,300-0.82%116,200-+2.27%--
02/252,3202,3742,3092,319+0.39%135,300-+3.85%--
02/242,3392,3392,3052,310-1.7%65,600-+4.34%--
02/232,3852,3892,3342,350-1.3%71,800-+7.16%--
02/222,3302,3992,3272,381+3.16%141,300-+9.77%--
02/192,3442,3442,3032,308-0.77%71,200-+7.8%--
02/182,3062,3332,2812,326+0.65%129,300-+9.92%--
02/172,2802,3142,2762,311+1.49%87,600-+10.63%--
02/162,2882,2942,2702,277-0.61%46,300-+10.32%--
02/152,3012,3332,2912,291-0.78%92,000-+12.3%--
02/122,2802,3192,2732,309+1.27%108,400-+14.59%--
02/102,2482,2962,2302,280+2.75%111,600-+14.57%--
02/092,2052,2272,2052,219-0.4%64,200-+12.87%--
02/082,2302,2502,2212,228-0.98%71,400-+14.61%--
02/052,2072,2982,2062,250-0.44%126,500-+17.07%--
02/042,3152,3322,2502,260-2.25%190,500-+18.95%--
02/032,2422,3472,2362,312+2.89%174,400-+23.18%--
02/022,2552,2702,2322,247-1.14%135,100-+21.26%--
02/012,2352,2892,2332,273-0.18%149,000-+24.14%--
01/292,2312,3352,2212,277+1.02%259,600-+25.87%--
01/282,2202,2572,2102,254+1.08%228,100-+26.27%--
01/272,1352,2512,1302,230+2.06%486,400-+26.63%--
01/262,2092,2452,1502,185+17.85%677,100-+25.72%--
01/251,8501,8741,8271,854-0.7%71,500-+8.17%--
01/221,8651,8971,8551,867-1.58%74,600-+9.57%--
01/211,8291,9101,8011,897+2.76%116,500-+11.98%--
01/201,8051,8561,7831,846+2.67%140,600-+9.82%--
01/191,7581,8351,7581,798+2.74%113,500-+7.73%--
01/181,6651,7581,6571,750+4.79%119,600-+5.36%--
01/151,6801,6851,6621,670-0.42%67,100-+0.78%--
01/141,6681,6801,6651,677+0.54%37,100-+1.27%--
01/131,6711,6801,6631,668-0.3%50,600-+0.85%--
01/121,6701,6901,6601,673-0.12%32,000-+1.21%--
01/081,6701,6961,6661,675-0.12%44,400-+1.52%--
01/071,6891,6931,6611,677-0.71%30,300-+1.95%--
01/061,6641,6971,6601,689+0.9%50,700-+3.05%--
01/051,6781,6981,6641,674-0.24%46,800-+2.57%--
01/041,6741,6861,6621,678+0.48%31,600-+3.13%--
2009
12/301,6811,6871,6501,670-1.07%44,600-+2.96%--
12/291,7001,7001,6821,688-0.59%32,700-+4.46%--
12/281,7041,7141,6921,698-0.41%26,200-+5.4%--
12/251,7361,7361,6911,705-0.53%33,400-+6.23%--
12/241,7191,7491,7061,714+0.23%31,900-+7.06%--
12/221,6751,7181,6751,710+2.33%64,800-+7.08%--
12/211,6561,7241,6551,671+0.97%81,500-+4.76%--
12/181,6601,6761,6511,655+0.36%61,400-+3.63%--
12/171,6121,6561,5991,649+3.13%95,500-+3.06%--
12/161,6091,6251,5871,599-0.62%86,700--0.37%--
12/151,5971,6191,5911,609+0.69%50,800--0.31%--
12/141,5961,6031,5731,598+1.2%72,800--1.42%--
12/111,5351,5851,5321,579+1.87%90,600--3.01%--
12/101,5741,6001,5321,550-3.31%79,800--5.37%--
12/091,6071,6291,6001,603-2.08%28,800--2.67%--
12/081,6441,6601,6371,637-0.43%23,000--1.15%--
12/071,6301,6991,6301,644+1.11%84,100--1.14%--
12/041,6501,6601,6111,626-1.45%57,200--2.63%--
12/031,6111,6601,6101,650+3.32%65,800--1.61%--
12/021,5901,6221,5881,597+2.37%62,600--5.28%--
12/011,5301,5741,5251,560+1.83%80,300--8.02%--
11/301,5181,5411,5031,532+2.2%58,500--10.36%--
11/271,5501,5501,4881,499-3.6%89,100--13.05%--
11/261,5401,6781,5131,555+0.65%73,500--10.63%--
11/251,5401,5661,5341,545+0.65%66,400--11.76%--
11/241,5711,5801,5211,535-1.35%45,800--12.98%--
11/201,5351,5781,5151,556+0.45%64,000--12.49%--
11/191,5861,5981,5341,549-2.82%65,200--13.51%--
11/181,6101,6611,5721,594-1.36%80,400--11.59%--
11/171,6641,6871,6091,616-3.75%51,900--11.06%--
11/161,7051,7051,6401,679-1.35%68,600--8.2%--
11/131,7471,7501,6741,702-1.79%75,700--6.94%--
11/121,7581,7771,7331,733-2.15%51,200--5.09%--
11/111,8181,8251,7691,771-2.91%61,100--2.64%--
11/101,7951,8481,7881,824+2.41%112,500-+0.72%--
11/091,7721,8201,7681,781-0.45%70,600--1.06%--
11/061,8111,8201,7871,789-1.21%64,200--0.22%--
11/051,8021,8331,7801,811+1.46%59,300-+1.46%--
11/041,8221,8441,7841,785-2.25%85,300-+0.39%--
11/021,7631,8501,7211,826-0.05%152,900-+3.16%--