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
03/311,9801,9821,9411,953-1.11%111,200405億4018万+3.44%9.351.68
03/301,9491,9781,9241,975+2.17%118,800-+4.61%--
03/291,9251,9461,9221,933+0.1%131,100-+2.44%--
03/261,9201,9371,8941,931+1.21%97,900-+2.33%--
03/251,9101,9161,8881,908+0.16%85,200-+1.01%--
03/241,9001,9211,8911,905+1.33%75,700-+0.69%--
03/231,8811,8931,8661,880-1.05%90,800--0.74%--
03/191,9001,9121,8911,900+0.11%44,600-+0.32%--
03/181,9501,9501,8891,898-2.57%112,900-+0.21%--
03/171,8911,9551,8801,948+3.45%157,400-+2.8%--
03/161,9031,9151,8791,883-2.08%121,000--0.37%--
03/151,9471,9571,9111,923-1.23%109,500-+1.91%--
03/121,9361,9601,9121,947+1.56%177,200-+3.45%--
03/111,8681,9171,8681,917+2.84%117,100-+1.91%--
03/101,8801,8801,8561,864+0.16%69,300--0.96%--
03/091,8441,8711,8401,861+0.7%38,200--1.01%--
03/081,8771,8771,8441,848+0.6%115,700--1.55%--
03/051,8471,8701,8201,837+1.27%124,000--2.18%--
03/041,8001,8391,7911,814+0.78%142,600--3.51%--
03/031,7921,8031,7831,800+0.22%49,700--4.26%--
03/021,8061,8291,7801,7960%132,500--4.52%--
03/011,8501,8551,7881,796-3.91%245,800--4.72%--
02/261,8941,9001,8601,869-1.32%85,000--1.11%--
02/251,9081,9221,8751,894-1.41%88,600-+0.05%--
02/241,9001,9451,8921,921-0.98%78,000-+1.59%--
02/231,9301,9591,9301,940-0.72%51,900-+2.54%--
02/221,9731,9861,9501,954+1.09%77,100-+3.17%--
02/191,9712,0081,9211,933-3.16%103,500-+2.06%--
02/181,9572,0001,9521,996+0.76%141,700-+5.66%--
02/171,9731,9981,9471,981+1.02%220,900-+5.65%--
02/161,9051,9741,8881,961+4.92%298,000-+5.37%--
02/151,9051,9301,8691,869-2.1%96,400-+1.08%--
02/121,8731,9221,8731,909-0.21%134,500-+3.75%--
02/101,9001,9231,8891,913+5.57%265,900-+4.59%--
02/091,7821,8231,7581,812-0.55%114,300--0.38%--
02/081,8451,8451,7911,822+0.94%176,400-+0.44%--
02/051,7951,8601,7851,805-5.74%237,000--0.17%--
02/041,9401,9451,8821,915-0.98%141,800-+6.21%--
02/031,8511,9481,8501,934+6.09%348,500-+7.68%--
02/021,8211,8261,8021,823+2.36%123,100-+2.01%--
02/011,8651,8751,7521,781-5.62%175,900--0.06%--
01/291,8721,9111,8401,887+0.86%151,200-+6.07%--
01/281,8031,8781,8031,871+3.31%153,100-+5.71%--
01/271,8301,8621,8041,811-1.74%93,600-+2.84%--
01/261,8961,9251,8301,843-2.85%168,600-+4.95%--
01/251,8951,9101,8551,897-0.84%131,600-+8.65%--
01/221,8541,9201,8421,913-1.09%341,500-+10.32%--
01/211,8251,9491,8181,934+4.03%395,300-+12.44%--
01/201,9361,9511,8511,859-3.43%236,300-+9.1%--
01/191,9651,9901,9001,925-3.56%227,500-+13.97%--
01/181,9192,0261,9001,996+1.53%302,800-+19.45%--
01/151,8501,9661,8451,966+9.34%588,300-+18.94%--
01/141,6681,7981,6541,798+9.17%373,000-+9.77%--
01/131,6401,6571,6401,647+0.12%91,100-+1.17%--
01/121,6551,6681,6381,645-0.72%77,500-+1.42%--
01/081,6251,6621,6121,657+1.66%117,800-+2.73%--
01/071,6501,6581,6201,630-0.67%97,200-+1.75%--
01/061,6111,6641,6081,641-0.61%108,200-+3.08%--
01/051,6961,7001,6441,651-2.37%126,700-+4.56%--
01/041,6901,6971,6501,691+0.65%56,900-+7.84%--
2009
12/301,6991,7001,6661,680-0.36%50,300-+8.11%--
12/291,7401,7411,6771,686-2.82%102,400-+9.41%--
12/281,7301,7491,7121,735+1.94%94,200-+13.32%--
12/251,7301,7301,6811,702-0.82%71,900-+12.2%--
12/241,7301,7401,7081,716+0.82%101,200-+13.94%--
12/221,6851,7071,6801,702+2.35%140,800-+13.85%--
12/211,6401,6691,6401,663+1.03%69,100-+11.91%--
12/181,6351,6571,6221,646-1.14%97,200-+11.22%--
12/171,6301,6771,6181,665+4.06%199,000-+12.65%--
12/161,6001,6401,5741,6000%121,500-+8.33%--
12/151,5981,6101,5761,600+2.76%265,800-+8.11%--
12/141,5391,5681,5271,557+1.43%116,100-+4.71%--
12/111,5071,5431,4981,535+3.79%161,100-+2.68%--
12/101,4601,5141,4571,479+0.27%180,500--1.47%--
12/091,5301,5301,4561,475-5.39%249,700--2.38%--
12/081,5831,6191,5541,559-1.83%307,200-+2.57%--
12/071,5981,5981,5611,588+3.25%178,300-+3.99%--
12/041,5181,5501,4911,538+2.67%258,000-+0.59%--
12/031,4591,4991,4391,498+5.2%239,400--2.35%--
12/021,4001,4291,3931,424+3.04%185,900--7.77%--
12/011,3771,3951,3231,3820%195,900--11.47%--
11/301,3751,3891,3651,382+5.5%188,200--12.48%--
11/271,3511,3601,3071,310-4.87%154,300--17.92%--
11/261,3561,3951,3391,377+1.7%148,900--14.68%--
11/251,3361,3641,3221,354-0.51%165,600--16.88%--
11/241,4371,4381,3561,361-4.02%184,100--17.31%--
11/201,3811,4201,3721,418+1.21%205,400--14.73%--
11/191,4221,4221,3831,401-1.89%161,700--16.56%--
11/181,4071,4301,3811,428-0.14%273,400--15.85%--
11/171,4821,4961,4211,430-3.31%237,100--16.57%--
11/161,5191,5301,4601,479-2.57%192,800--14.51%--
11/131,5551,5561,4841,518-4.17%350,500--12.81%--
11/121,6351,6401,5751,584-3.59%224,900--9.43%--
11/111,6911,6911,6361,643-2.84%188,900--6.17%--
11/101,7851,7851,6701,691-3.92%224,800--3.32%--
11/091,8001,8041,7431,760-0.06%258,700-+0.86%--
11/061,6961,8041,6961,761+3.96%465,200-+1.03%--
11/051,7041,7311,6771,694-1.17%73,800--2.76%--
11/041,6901,7441,6901,7140%99,300--1.78%--
11/021,6611,7161,6571,714-0.41%93,200--1.78%--