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
03/31695696690690-0.29%16,100192億5353万+2.68%-0.69
03/30688692680692+1.91%24,700-+2.98%--
03/29681689673679-0.88%25,900-+1.04%--
03/26680687673685+0.44%32,400-+1.93%--
03/25685688679682+0.44%28,500-+1.64%--
03/24679683670679+0.59%18,200-+1.19%--
03/23675678668675+0.45%28,000-+0.75%--
03/19673682667672+0.3%17,600-+0.45%--
03/18686686666670-0.89%61,200-+0.3%--
03/17688688668676-1.74%24,000-+1.35%--
03/16661688661688+3.77%28,600-+3.3%--
03/15665665661663-0.3%6,900--0.15%--
03/12660669660665+0.61%30,500-+0.15%--
03/116626636606610%10,700--0.45%--
03/10661666660661-1.34%22,600--0.45%--
03/09672672665670-0.45%14,000-+0.9%--
03/08680680672673-0.59%8,600-+1.51%--
03/05675677661677+2.58%23,600-+2.11%--
03/04660668660660-0.75%14,800--0.45%--
03/03662666660665-0.89%4,700-+0.3%--
03/02658671656671+1.82%16,800-+1.21%--
03/01654665652659+0.61%16,500--0.6%--
02/26664668649655-1.36%15,000--1.36%--
02/25686686661664-2.21%30,700-0%--
02/24671685651679-0.29%46,100-+2.11%--
02/23688688674681-0.87%26,500-+2.41%--
02/22678696667687+2.38%29,400-+3.31%--
02/19670671669671-0.45%30,800-+1.05%--
02/18670675669674+0.6%28,200-+1.35%--
02/17670676665670+1.36%59,500-+0.75%--
02/166616636526610%21,500--0.75%--
02/15641661641661+2.48%58,500--0.6%--
02/12650660640645+0.47%70,100--2.86%--
02/10635645635642+1.1%10,800--3.31%--
02/09635638624635-3.05%21,400--4.22%--
02/08660665645655-0.76%11,400--1.21%--
02/05661663652660-1.2%7,300--0.15%--
02/04661680660668+1.06%9,700-+1.21%--
02/03656674656661+0.76%7,300-+0.46%--
02/02651659645656+1.08%6,700-0%--
02/01650664625649-2.11%13,400--0.92%--
01/29677677663663-2.21%11,900-+1.38%--
01/28660680660678+1.95%8,200-+3.83%--
01/27671678660665-0.89%14,500-+2.15%--
01/26673678670671-0.3%11,300-+3.23%--
01/25680699673673+0.15%9,500-+3.7%--
01/22665676664672+0.15%19,700-+3.86%--
01/21683684667671-0.3%19,400-+4.03%--
01/20673675659673-0.88%12,600-+4.5%--
01/196846866746790%8,700-+5.76%--
01/18676682674679+0.44%13,300-+6.09%--
01/15696698675676-1.74%33,900-+5.96%--
01/14683693683688+0.73%13,800-+8.18%--
01/13673695673683+0.59%25,000-+7.73%--
01/12655680655679+4.62%39,000-+7.27%--
01/08644652629649+2.37%23,300-+2.85%--
01/07650657630634-0.94%30,400-+0.48%--
01/06634652624640+2.24%22,900-+1.59%--
01/05629636623626+1.13%16,700--0.48%--
01/04616628616619+0.49%13,500--1.28%--
2009
12/30617623616616-0.96%11,200--1.75%--
12/29626633613622+0.16%18,300--0.64%--
12/28619627610621+0.49%16,000--0.8%--
12/25634635610618-1.75%26,300--1.28%--
12/24631635625629-0.32%19,200-+0.16%--
12/22623635623631+0.32%24,900-+0.16%--
12/21630636619629-1.1%16,400--0.47%--
12/18642642634636+0.63%13,300-+0.16%--
12/17647654632632-1.4%25,700--0.94%--
12/16625649625641+3.39%16,100-0%--
12/15630639620620-1.9%22,600--3.73%--
12/14635643625632-1.25%24,100--2.47%--
12/11646646632640+0.63%39,800--1.84%--
12/10642642613636+0.95%32,100--2.9%--
12/09614639614630+2.77%41,200--4.26%--
12/08623633613613-2.54%27,300--7.4%--
12/07644653626629-2.18%43,300--5.7%--
12/04655664639643-3.31%50,400--4.17%--
12/03635671635665+5.22%56,000--1.34%--
12/02642644621632-1.25%55,200--6.51%--
12/01614643600640+3.23%46,500--5.88%--
11/30593622593620+4.55%39,800--9.36%--
11/27598600591593-1.17%36,500--13.81%--
11/26601603596600+0.17%30,300--13.54%--
11/25593605593599-1.32%48,900--14.31%--
11/24610610599607-0.82%36,800--13.66%--
11/20625629606612-3.01%47,300--13.31%--
11/19666666631631-5.4%56,400--11%--
11/18673674654667-0.89%33,000--6.06%--
11/17673679666673-1.46%37,700--5.08%--
11/16694694683683-2.43%17,100--3.53%--
11/13709710692700-1.13%38,400--0.99%--
11/12711718697708-1.67%33,500-+0.57%--
11/11719728719720+0.14%16,200-+2.86%--
11/10715738711719+0.56%37,500-+3.3%--
11/09715728708715-0.14%22,800-+2.88%--
11/067157217097160%30,700-+3.02%--
11/05715719711716-0.83%29,400-+3.17%--
11/04720730710722+0.14%26,400-+4.18%--
11/02731731710721-2.7%34,100-+4.04%--