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
03/312,5892,6172,5432,596+0.66%719,600610億2161万+9.31%10.641.9
03/302,5092,5802,4772,579+4.54%881,300-+9.19%--
03/292,4352,4802,4352,467+0.28%429,200-+4.84%--
03/262,4122,4712,4022,460+2.8%680,900-+4.73%--
03/252,3802,4082,3772,393+0.29%252,200-+2%--
03/242,4162,4202,3742,386-0.95%290,600-+1.84%--
03/232,4172,4292,3762,409+0.21%384,100-+2.99%--
03/192,3602,4042,3422,404+2.78%484,300-+2.96%--
03/182,3732,3752,3342,339-1.72%204,700-+0.34%--
03/172,3492,3822,3202,380+1.71%313,400-+1.93%--
03/162,3692,3702,3402,340-1.43%313,300-0%--
03/152,3812,3882,3652,374-0.34%198,100-+1.19%--
03/122,3852,3942,3632,3820%240,100-+1.15%--
03/112,3852,3952,3652,382+0.51%347,000-+0.51%--
03/102,3852,3882,3632,370-0.8%267,700--0.59%--
03/092,3872,3932,3732,389-0.17%263,000--0.5%--
03/082,3992,4082,3682,393+1.4%530,100--0.87%--
03/052,3172,3652,3172,360+1.94%479,600--2.84%--
03/042,3402,3892,3042,315-1.49%753,100--5.12%--
03/032,2942,3732,2812,350+6.29%1,826,500--4.16%--
03/022,2322,2452,2072,211-1.51%491,900--10.27%--
03/012,2132,2582,2052,245+0.22%434,200--9.55%--
02/262,2742,2802,2302,240-1.32%521,600--10.36%--
02/252,3332,3382,2622,270-3.2%718,100--9.85%--
02/242,3152,3562,2822,345+3.53%1,396,400--7.46%--
02/232,3542,3542,2602,265-4.23%1,667,700--11%--
02/222,3902,4132,3552,365+0.51%449,400--7.69%--
02/192,4152,4532,3422,353-1.55%563,600--8.69%--
02/182,3252,3932,3102,390+3.55%453,400--7.65%--
02/172,3062,3112,2932,308+0.7%287,300--11.09%--
02/162,3102,3242,2812,292-0.78%240,800--12.15%--
02/152,3432,3662,3052,310+0.13%521,200--11.9%--
02/122,3402,3792,2722,307-5.45%1,052,400--12.41%--
02/102,5402,5462,4402,440-2.59%396,400--7.82%--
02/092,4312,5192,4192,505+0.97%581,500--5.69%--
02/082,5902,5982,4692,481-5.09%576,500--6.9%--
02/052,6502,6952,5902,614-4.84%611,500--2.32%--
02/042,7732,7782,6832,747+0.44%408,000-+2.5%--
02/032,8202,8242,7352,735-2.32%488,500-+2.09%--
02/022,7402,8082,7212,800+3.4%788,500-+4.63%--
02/012,7722,7782,6672,708-1.85%614,400-+1.65%--
01/292,7502,7672,7012,759+4.11%1,421,400-+3.84%--
01/282,6402,6802,6102,650+1.61%613,300-+0.04%--
01/272,6752,6982,6002,608-1.4%445,400--1.44%--
01/262,6952,7452,6312,645-0.56%528,600-+0.08%--
01/252,6412,6732,6252,660-0.56%239,500-+0.99%--
01/222,6602,7002,6422,675-1.58%275,600-+2.02%--
01/212,6332,7282,6272,718+2.07%370,400-+4.06%--
01/202,6602,7402,6422,663+1.72%438,300-+2.5%--
01/192,7042,7042,6122,618-2.57%266,600-+1.39%--
01/182,7002,7222,6742,687-1.93%282,400-+4.55%--
01/152,6732,7752,6602,740+4.06%691,300-+7.11%--
01/142,5922,6442,5912,633+1.58%234,900-+3.42%--
01/132,6192,6262,5902,592-1.63%226,300-+2.21%--
01/122,6152,6482,6032,635+0.73%218,200-+4.15%--
01/082,6612,6722,6012,616+0.04%252,400-+3.89%--
01/072,6022,6902,5952,615-0.19%420,100-+4.31%--
01/062,6592,6702,6102,620-2.13%469,800-+5.05%--
01/052,7592,7672,6622,677-2.19%423,300-+8.07%--
01/042,7312,7602,7202,737-0.29%235,200-+11.08%--
2009
12/302,7602,7602,6602,745+0.92%564,200-+11.95%--
12/292,7302,7902,7152,720-0.18%724,200-+11.7%--
12/282,6702,7502,6402,725+2.44%913,300-+12.56%--
12/252,5402,6652,5202,660+6.61%1,320,000-+10.74%--
12/242,5502,5602,4852,495-1.77%449,400-+4.26%--
12/222,5652,5802,5302,540-0.39%301,000-+6.05%--
12/212,6052,6102,5402,550-1.16%513,600-+6.34%--
12/182,5152,5852,5102,580+1.57%770,400-+7.37%--
12/172,4302,5452,4002,540+5.83%929,300-+5.48%--
12/162,4002,4402,3602,400+1.05%309,200--0.66%--
12/152,4302,4302,3652,375-2.26%387,000--2.3%--
12/142,3652,4402,3202,430+3.62%433,600--0.78%--
12/112,3102,3552,2452,345+3.3%309,500--4.75%--
12/102,2902,3552,2602,270-2.58%303,700--8.32%--
12/092,3652,3652,3102,330-2.31%211,800--6.28%--
12/082,4052,4202,3802,385-2.05%294,000--4.06%--
12/072,4352,4602,4152,435+1.67%402,700--2.01%--
12/042,4652,4652,3752,395-1.24%521,600--3.35%--
12/032,4002,4602,3802,425+3.63%570,100--1.98%--
12/022,3202,4102,2952,340+0.21%449,600--5.3%--
12/012,2602,3502,2102,335+2.19%558,300--5.69%--
11/302,2752,3152,2452,285+3.63%420,400--7.94%--
11/272,2752,2852,2052,205-6.37%724,600--11.41%--
11/262,3502,4302,3252,355-3.09%621,400--5.72%--
11/252,3102,4302,2552,430+4.52%598,700--2.72%--
11/242,4002,4452,3202,325-1.69%798,900--6.66%--
11/202,2252,3702,1702,365+4.65%959,100--4.98%--
11/192,4102,4152,2302,260-7.19%1,082,900--9.09%--
11/182,5052,6152,4252,435-4.32%820,900--1.97%--
11/172,6202,6602,5202,545-2.68%414,500-+2.75%--
11/162,6802,6902,6002,615-2.43%289,500-+6.13%--
11/132,7002,7102,6502,680-0.74%291,400-+9.66%--
11/122,7552,7702,6752,700-0.92%443,500-+11.48%--
11/112,7802,8452,7202,725-2.33%511,500-+13.68%--
11/102,8702,9202,7702,790-1.41%734,800-+17.82%--
11/092,7152,8402,6852,830+3.1%745,300-+21.1%--
11/062,7202,8702,7152,745+1.48%1,351,000-+19.24%--
11/052,5352,7052,5102,705+7.98%1,324,100-+19.06%--
11/042,5352,5952,4702,505+7.28%1,059,900-+12.18%--
11/022,2652,3452,2552,335-1.27%310,100-+6.14%--