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
03/31427434424425+1.19%946,000464億4272万+3.91%10.191.93
03/30428429420420-2.33%711,000-+3.19%--
03/29422432420430+1.65%510,000-+6.17%--
03/26420425416423+2.17%398,000-+4.96%--
03/25417420412414-0.48%451,000-+2.99%--
03/24423425412416+0.48%529,000-+4%--
03/23416418408414-1.19%458,000-+4.28%--
03/194234254164190%500,000-+6.35%--
03/18434437416419-3.46%959,000-+6.89%--
03/17419434414434+5.34%1,252,000-+11.57%--
03/16421424410412-1.67%902,000-+6.74%--
03/15423429416419-2.56%635,000-+9.4%--
03/12438439424430-2.05%955,000-+12.86%--
03/11445456434439+0.46%1,297,000-+16.14%--
03/10420439420437+4.05%1,051,000-+16.53%--
03/09411422408420+3.45%903,000-+13.21%--
03/08409409403406+1.25%455,000-+10.33%--
03/05392401391401+3.35%597,000-+9.86%--
03/04395399388388-2.76%606,000-+7.48%--
03/03392400385399+2.05%1,633,000-+11.45%--
03/02373391370391+5.96%1,060,000-+10.45%--
03/01366371358369+0.82%438,000-+5.13%--
02/26364367358366+1.95%589,000-+5.17%--
02/25366370351359-2.45%679,000-+3.76%--
02/24373376361368-3.41%751,000-+6.98%--
02/23380383375381-0.52%576,000-+11.4%--
02/22385394382383+1.59%911,000-+12.98%--
02/19379382371377-1.05%733,000-+12.2%--
02/18379383373381+1.87%1,140,000-+14.76%--
02/17350376345374+9.36%1,409,000-+14.02%--
02/16344344337342-1.44%370,000-+5.23%--
02/15350352347347-1.7%440,000-+7.43%--
02/123543573493530%290,000-+9.97%--
02/10356361348353+0.57%517,000-+11.01%--
02/09347352344351+0.57%516,000-+11.08%--
02/08355357349349-1.13%472,000-+11.5%--
02/05351360349353-3.81%984,000-+13.5%--
02/04354369351367+4.56%1,863,000-+19.16%--
02/03355361349351-0.57%1,041,000-+15.08%--
02/02340355338353+3.82%1,700,000-+16.5%--
02/01335343330340+2.41%1,774,000-+13.33%--
01/29340342329332+7.79%3,187,000-+11.41%--
01/28300315300308+3.36%296,000-+3.7%--
01/27304306298298-1.97%252,000-+0.68%--
01/26309310303304-1.3%302,000-+2.7%--
01/25308310303308-0.65%328,000-+4.05%--
01/22307314304310-1.59%385,000-+5.08%--
01/21312319307315+0.64%463,000-+6.78%--
01/20316318308313-0.63%558,000-+6.46%--
01/19307322307315+3.96%1,676,000-+7.51%--
01/18290303290303+4.12%638,000-+4.12%--
01/152912912892910%237,000-0%--
01/14286291285291+1.75%431,000-0%--
01/13289289285286-1.72%339,000--2.05%--
01/12292292289291+0.34%315,000--0.34%--
01/08291294288290-0.34%252,000--0.68%--
01/07290294289291+0.34%169,000--0.34%--
01/062922922902900%80,000-0%--
01/05294295289290-0.68%172,000-+0.35%--
01/04291293290292+1.39%42,000-+1.04%--
2009
12/30294294288288-1.71%107,000-0%--
12/29294296292293-0.34%141,000-+2.09%--
12/28290295290294+1.73%223,000-+2.8%--
12/25289289286289+0.7%148,000-+1.4%--
12/242912932852870%458,000-+1.06%--
12/22290291282287-1.03%441,000-+1.41%--
12/21296296290290-1.36%163,000-+2.47%--
12/18294294289294-0.68%124,000-+4.26%--
12/17297298295296+0.34%103,000-+4.59%--
12/16297299292295-0.67%120,000-+4.24%--
12/15302302294297-1%85,000-+4.95%--
12/14295300295300+1.69%171,000-+5.63%--
12/11286295284295+4.98%273,000-+3.87%--
12/10286288281281-1.4%236,000--1.4%--
12/09289290285285-3.39%228,000--0.35%--
12/08295301292295-1.67%240,000-+3.15%--
12/07302305297300+1.01%220,000-+4.53%--
12/04299299294297+1.02%279,000-+3.48%--
12/03289298289294+3.16%665,000-+2.44%--
12/02283293280285+0.71%688,000--1.04%--
12/01257284255283+9.27%849,000--2.41%--
11/30256260253259+1.17%712,000--11.3%--
11/27275276253256-10.18%855,000--12.93%--
11/26275286274285+2.15%306,000--4.04%--
11/25269279268279+3.72%327,000--6.38%--
11/24269271264269+2.28%255,000--10.33%--
11/20252263252263+2.33%316,000--12.91%--
11/19269269253257-4.46%360,000--15.46%--
11/18267271262269+1.89%481,000--12.09%--
11/17270274257264-4%433,000--14.29%--
11/16280281274275-3.51%209,000--11.29%--
11/13294295283285-4.68%498,000--8.36%--
11/12307307295299-2.29%243,000--3.86%--
11/113063103053060%178,000--1.29%--
11/10314314303306-1.92%181,000--1.29%--
11/09309313307312+1.3%165,000-+0.97%--
11/063063143063080%192,000--0.32%--
11/05304308302308+1.99%277,000--0.32%--
11/04301304299302+0.67%186,000--2.27%--
11/02300302297300-1.64%283,000--2.91%--