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
03/31362366359360-0.83%385,000460億9332万+5.26%119.721.04
03/30363364360363-0.55%597,000-+6.45%--
03/29353365349365+3.11%790,000-+7.04%--
03/26348355345354+2.31%469,000-+4.12%--
03/25344349341346+0.87%469,000-+1.47%--
03/24347350341343-0.58%553,000-+0.59%--
03/23349349342345-1.15%299,000-+0.88%--
03/19344351343349+1.45%626,000-+2.05%--
03/18354355343344-3.37%633,000-+0.29%--
03/17353359350356+1.71%1,259,000-+3.79%--
03/16340350340350+2.04%546,000-+2.04%--
03/15344344339343+1.18%526,000-+0.29%--
03/12345345338339+0.3%871,000--0.88%--
03/11332338331338+2.74%902,000--1.46%--
03/10331333326329-0.3%443,000--4.08%--
03/09331334329330-0.9%268,000--4.07%--
03/08337337331333+1.52%378,000--3.48%--
03/05330331325328+1.23%491,000--5.2%--
03/04332333324324-3.28%378,000--6.36%--
03/03335337330335-0.3%819,000--3.18%--
03/02339344335336+0.9%593,000--2.89%--
03/01328335324333+1.22%556,000--3.48%--
02/26333335328329-1.5%358,000--4.64%--
02/25340345331334-2.05%491,000--3.19%--
02/24340344334341-0.87%575,000--1.16%--
02/23353356342344-3.91%899,000-0%--
02/22358360353358+2.29%292,000-+4.07%--
02/19360360344350-1.96%387,000-+1.74%--
02/18362362351357-0.56%885,000-+4.08%--
02/17365365356359-0.28%614,000-+5.28%--
02/16354360351360+0.84%449,000-+5.88%--
02/15361368351357-1.38%989,000-+5.62%--
02/12353362350362+3.72%1,060,000-+7.42%--
02/10354356349349+0.29%457,000-+4.18%--
02/09333350332348+3.26%645,000-+4.5%--
02/08340342335337-1.46%336,000-+1.81%--
02/05338345335342-2.29%861,000-+3.64%--
02/04360360345350-2.51%1,047,000-+6.71%--
02/03349365349359+3.46%1,117,000-+10.12%--
02/02349355344347-0.29%678,000-+7.1%--
02/01353363345348-1.14%1,261,000-+7.74%--
01/29348360346352+0.57%2,405,000-+9.66%--
01/28340356331350+8.02%3,377,000-+9.72%--
01/27316340316324+1.89%615,000-+1.89%--
01/26320326316318-0.31%491,000-0%--
01/25316321314319-1.54%266,000-+0.31%--
01/22326327320324-2.99%312,000-+1.57%--
01/21330335323334+1.21%338,000-+4.7%--
01/20340340328330-1.2%287,000-+3.77%--
01/19337337332334-0.89%220,000-+5.03%--
01/18336342336337-1.75%360,000-+6.31%--
01/15325343323343+5.54%1,096,000-+8.2%--
01/14319325319325+1.56%270,000-+2.52%--
01/13324325319320-1.23%355,000-+0.63%--
01/12327327319324-1.22%567,000-+1.89%--
01/08320328319328+3.47%910,000-+3.14%--
01/07307317305317+3.93%1,197,000-0%--
01/063053123023050%970,000--3.48%--
01/05313313304305-0.97%419,000--3.48%--
01/04302310302308+3.36%402,000--2.53%--
2009
12/30309309298298-2.61%242,000--5.4%--
12/29308308304306+0.33%334,000--2.86%--
12/28306309303305-0.65%568,000--3.17%--
12/253083103063070%329,000--2.54%--
12/24313313307307-0.65%317,000--2.23%--
12/223123133063090%303,000--1.59%--
12/21311311306309-1.59%318,000--1.59%--
12/18323323312314-3.09%534,000--0.32%--
12/17331333323324-1.52%241,000-+2.53%--
12/16327333323329+0.61%217,000-+4.11%--
12/15324327322327+0.93%159,000-+3.48%--
12/14323324317324-0.61%223,000-+2.53%--
12/11326327319326+3.49%373,000-+3.16%--
12/10313325310315-2.48%231,000-0%--
12/09328328317323-1.82%211,000-+2.22%--
12/08331334328329-3.52%219,000-+4.11%--
12/07340344333341+0.89%426,000-+8.25%--
12/04331339329338+0.9%306,000-+7.3%--
12/03315338315335+6.35%758,000-+7.03%--
12/02313315306315+2.27%248,000-+1.29%--
12/01297308291308+1.99%417,000--0.65%--
11/30285304285302+4.14%416,000--2.27%--
11/27293297288290-3.01%302,000--6.15%--
11/26300303294299-1.64%295,000--3.24%--
11/25293307288304+2.01%417,000--1.62%--
11/24306308296298-0.67%353,000--3.25%--
11/20286300285300+2.39%282,000--2.6%--
11/19299299290293-2.01%264,000--4.87%--
11/18299304295299-0.33%425,000--2.92%--
11/17315316297300-5.36%798,000--2.6%--
11/16321321315317-1.86%444,000-+2.92%--
11/13327328317323-2.71%962,000-+5.56%--
11/12334338321332-1.48%810,000-+9.21%--
11/11327343324337+3.06%1,118,000-+11.59%--
11/10320335316327+1.55%1,138,000-+9%--
11/09317324316322+2.22%427,000-+8.05%--
11/06324326314315-2.78%976,000-+6.42%--
11/05329334318324+1.25%1,001,000-+9.46%--
11/04326326317320-1.54%643,000-+8.47%--
11/02320329319325+0.93%995,000-+10.54%--