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
03/31473477470471-0.42%211,000295億9952万+11.61%25.760.93
03/30454473453473+4.42%356,000-+12.62%--
03/29448454448453+0.67%336,000-+8.63%--
03/26450450444450+1.35%138,000-+8.43%--
03/25446449441444-0.45%125,000-+7.25%--
03/24448452445446-0.45%138,000-+7.99%--
03/23434452433448+3.7%239,000-+9%--
03/19425435420432+1.17%116,000-+5.62%--
03/18429429424427-0.47%91,000-+4.91%--
03/17418434415429+3.87%299,000-+5.67%--
03/16413415408413+0.24%61,000-+1.98%--
03/15412414409412+0.98%58,000-+1.73%--
03/12405409404408-0.24%182,000-+0.99%--
03/11412414406409-0.49%134,000-+0.99%--
03/10412412408411-0.24%73,000-+1.48%--
03/09415415411412-0.72%111,000-+1.98%--
03/08413419406415+2.22%140,000-+2.72%--
03/05402407402406+2.01%87,000-+0.5%--
03/04399400397398-0.25%85,000--1.73%--
03/03398399396399+0.25%33,000--1.97%--
03/024014013963980%69,000--2.45%--
03/01399402395398+0.51%58,000--2.93%--
02/26403403395396-1%102,000--3.88%--
02/25400402396400-0.25%75,000--3.38%--
02/24403404399401-2.43%120,000--3.61%--
02/23415415406411-0.72%67,000--1.67%--
02/22407414407414+1.97%57,000--1.19%--
02/19412412405406-1.22%92,000--3.56%--
02/18420420410411-0.48%44,000--2.61%--
02/17400417396413+4.03%140,000--2.36%--
02/16401401395397-1%33,000--6.37%--
02/15408408397401-0.25%66,000--5.87%--
02/12397403397402+1.26%48,000--5.63%--
02/10403405394397-1.49%83,000--7.03%--
02/09394403390403+1.51%86,000--5.84%--
02/08406407396397-2.22%63,000--7.24%--
02/05416416406406-2.64%112,000--5.36%--
02/04412418410417+1.96%73,000--3.02%--
02/03407412407409+0.99%55,000--4.88%--
02/02408409404405-0.98%86,000--5.81%--
02/01414414408409-1.92%93,000--5.1%--
01/29420421415417-1.65%89,000--3.25%--
01/28443444424424-2.97%176,000--1.62%--
01/27446446432437-0.46%120,000-+1.39%--
01/26450457437439-2.23%143,000-+1.86%--
01/254434494374490%117,000-+4.42%--
01/22441449432449+0.45%143,000-+4.91%--
01/21433450433447+1.36%109,000-+4.68%--
01/20456457429441-2.22%201,000-+3.76%--
01/19445456444451+1.12%269,000-+6.62%--
01/18442448442446-0.22%55,000-+5.69%--
01/15440448437447+2.52%215,000-+6.43%--
01/14438439434436+0.23%100,000-+4.31%--
01/13440440432435-1.36%109,000-+4.32%--
01/12439441433441+1.38%218,000-+6.01%--
01/08420435419435+3.82%153,000-+5.07%--
01/07418420413419-0.24%105,000-+1.7%--
01/06415421415420+1.2%59,000-+2.19%--
01/05421424415415-1.19%111,000-+1.22%--
01/04418420415420+0.48%57,000-+2.69%--
2009
12/30422422414418-0.48%82,000-+2.2%--
12/29420421415420+0.24%65,000-+2.94%--
12/28413422413419+0.48%91,000-+2.95%--
12/25415417410417+0.97%162,000-+2.96%--
12/24422422411413-2.59%174,000-+2.23%--
12/22421425416424+0.95%125,000-+5.21%--
12/21420422418420-0.71%45,000-+4.74%--
12/18421423412423+0.48%91,000-+5.75%--
12/17421422415421+0.48%127,000-+5.51%--
12/16409421408419+1.95%150,000-+5.28%--
12/15413413404411-0.24%97,000-+3.27%--
12/14413416405412+0.98%274,000-+3.78%--
12/11406410400408+3.03%311,000-+2.77%--
12/10405405396396-2.46%122,000--0.5%--
12/09406409403406+0.25%155,000-+1.75%--
12/08400409396405-0.25%131,000-+1.5%--
12/07409410399406+2.01%151,000-+1.5%--
12/04398408393398-1.24%219,000--0.75%--
12/03398406398403+2.28%204,000-+0.25%--
12/023903953883940%184,000--1.99%--
12/01396399390394-2.72%150,000--2.48%--
11/30389405382405+4.38%147,000-0%--
11/27394395386388-2.02%108,000--4.43%--
11/26399399385396-1.74%104,000--2.7%--
11/25387403387403+2.81%65,000--1.23%--
11/24397399392392-2.49%131,000--4.16%--
11/20383402383402+6.35%185,000--2.19%--
11/19381381372378+0.53%162,000--8.25%--
11/18385386375376-1.83%169,000--9.18%--
11/17386386382383+0.52%139,000--7.93%--
11/16398398375381-4.51%226,000--8.63%--
11/13397399391399+0.76%72,000--4.55%--
11/12404404395396-2.7%120,000--5.26%--
11/11403410400407+1.75%121,000--2.63%--
11/10403408399400-1.48%86,000--4.31%--
11/09409409401406-0.25%72,000--2.87%--
11/06419419407407-2.86%168,000--2.86%--
11/05423423417419-0.95%79,000--0.24%--
11/04424424420423-0.24%154,000-+0.71%--
11/02422425419424+0.71%127,000-+0.71%--