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
03/31403439402436+7.13%73,30068億160万+17.2%-0.59
03/30406407394407+2.26%24,700-+10.6%--
03/29403403395398+0.51%7,900-+9.04%--
03/26395399387396+1.28%43,000-+9.09%--
03/25386391385391+1.3%21,300-+8.31%--
03/24391391380386-0.26%12,200-+7.82%--
03/23393393385387-2.76%11,500-+8.71%--
03/193983983813980%31,100-+12.43%--
03/18401403388398-0.25%31,700-+13.07%--
03/17397399378399+2.31%41,400-+14%--
03/16378390373390+2.63%20,200-+12.39%--
03/15388388377380+1.88%14,800-+9.83%--
03/12370383370373-1.06%32,700-+8.12%--
03/11379385374377+1.89%21,000-+9.28%--
03/10362370359370+1.65%9,700-+7.56%--
03/09362370359364+0.28%25,300-+5.81%--
03/08349368347363+6.45%21,900-+5.22%--
03/05339342337341+1.49%8,900--1.16%--
03/04337341336336-0.59%7,100--3.17%--
03/03340340337338-0.59%7,900--2.87%--
03/02338340336340+0.59%15,400--2.86%--
03/01335345335338+1.2%13,700--3.7%--
02/26336338333334-0.6%24,900--5.38%--
02/25338340332336+1.2%11,500--5.62%--
02/24338338332332+0.3%15,300--7.26%--
02/23331333331331-0.9%9,900--8.06%--
02/22343343329334-0.3%20,600--7.99%--
02/19351352335335-2.33%13,700--8.22%--
02/18334350334343+1.78%4,400--6.79%--
02/17339347330337+0.9%17,000--8.92%--
02/16331339328334+0.3%12,600--10.22%--
02/15341352333333-4.31%7,300--10.96%--
02/12353353336348+3.26%9,100--7.69%--
02/10349349334337-1.75%14,600--10.85%--
02/09355355340343-2.83%11,200--9.5%--
02/08352356348353-0.56%5,700--7.11%--
02/05359362350355-3.27%4,800--6.58%--
02/04370373364367+0.27%7,200--3.42%--
02/033683763663660%5,700--3.43%--
02/02367377350366-2.4%16,400--3.43%--
02/01373377370375-0.53%11,600--0.79%--
01/29386386377377-1.82%21,700-0%--
01/28378384372384+3.23%6,400-+2.4%--
01/27374388372372-0.27%10,400--0.27%--
01/263893913733730%18,000-+0.54%--
01/25372383372373-3.87%27,400-+0.81%--
01/22386398383388-2.76%18,100-+5.43%--
01/21397399383399+1.79%15,500-+9.32%--
01/20395395391392+1.03%10,600-+8.29%--
01/19394394384388-1.77%6,400-+8.08%--
01/18391395389395-0.5%4,700-+10.96%--
01/15398399390397-0.25%11,800-+12.78%--
01/14389398389398+2.58%4,300-+14.04%--
01/13394400388388-2.76%9,200-+12.14%--
01/12398400387399+1.53%15,500-+15.99%--
01/08378393378393+1.29%11,000-+15.59%--
01/07375394375388+4.3%12,800-+15.13%--
01/06364373362372+1.64%3,900-+11.38%--
01/05370371365366-1.08%13,500-+10.57%--
01/04367370361370+5.41%4,800-+12.12%--
2009
12/30364364351351-1.4%9,700-+7.34%--
12/29356359355356+0.56%3,000-+9.2%--
12/283553613543540%5,300-+9.26%--
12/25360360350354+2.02%8,700-+9.6%--
12/24345350345347+1.46%6,000-+7.76%--
12/22345350342342+1.79%12,800-+6.54%--
12/21340340326336+1.82%9,200-+5%--
12/18335335326330-1.49%6,300-+2.8%--
12/17326339326335+1.21%3,400-+4.36%--
12/16327339325331+0.61%12,900-+2.8%--
12/15329330324329+3.13%10,800-+1.86%--
12/143253253183190%7,800--1.85%--
12/11309320309319+3.57%12,900--2.45%--
12/10313319308308-1.28%8,600--6.38%--
12/09314315311312-1.58%9,200--6.02%--
12/08323330317317-1.25%21,300--5.09%--
12/07320325319321+0.31%10,300--5.03%--
12/043403403193200%25,100--6.16%--
12/03313320308320+2.56%22,400--6.98%--
12/02313322312312-1.89%16,000--10.09%--
12/01318325313318+1.6%9,200--9.4%--
11/30308313301313+1.95%10,200--11.58%--
11/27308309300307-4.95%12,000--14.01%--
11/26308331305323+3.86%12,200--10.53%--
11/25317321300311-0.32%7,100--14.56%--
11/24304317304312-2.19%16,700--14.99%--
11/20305320305319-0.93%13,900--13.78%--
11/193203243103220%12,100--13.44%--
11/18327327313322-1.83%7,100--13.9%--
11/17313328313328+2.5%8,600--13%--
11/16326334315320-8.05%27,400--15.57%--
11/13352353340348-0.29%4,700--8.66%--
11/12353355349349-0.57%7,400--8.64%--
11/11352359351351-2.77%10,200--8.12%--
11/10370370358361-2.17%7,700--5.74%--
11/09374374357369-0.27%3,800--3.66%--
11/063713743613700%3,900--3.65%--
11/05380380368370-1.33%5,000--3.65%--
11/04387387372375-2.09%3,500--2.6%--
11/02372389368383-3.53%11,200--0.78%--