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
03/311,8301,8431,8261,839-0.22%26,800372億829万+4.43%145.341.32
03/301,8491,8581,8251,843+0.66%58,800-+5.37%--
03/291,8641,8741,8161,831-3.58%41,700-+5.35%--
03/261,8801,8991,8661,899+1.28%43,700-+9.96%--
03/251,8801,8801,8581,875-0.21%27,600-+9.52%--
03/241,8551,8841,8551,879+0.48%40,300-+10.66%--
03/231,8251,8741,8251,870+0.81%41,500-+11.18%--
03/191,7971,8671,7801,855+2.26%74,800-+11.28%--
03/181,6821,8251,6821,814+6.83%136,500-+9.74%--
03/171,7411,7501,6831,698-3.08%69,300-+3.6%--
03/161,7761,7761,7321,752-1.41%13,500-+7.35%--
03/151,7871,7971,7511,777-0.56%42,100-+9.42%--
03/121,8001,8001,7511,787-0.17%33,600-+10.65%--
03/111,7521,7901,7421,790+2.17%46,300-+11.46%--
03/101,7221,7651,7221,752+0.69%16,700-+9.71%--
03/091,7751,7751,7401,740-1.97%12,600-+9.71%--
03/081,7251,8161,6911,775+4.17%71,500-+12.63%--
03/051,7121,7271,6891,704+0.77%35,300-+8.67%--
03/041,7001,7151,6871,691+1.08%30,700-+8.05%--
03/031,6771,7091,6501,673-1.47%21,600-+7.11%--
03/021,6741,7191,6611,698+1.49%32,900-+8.71%--
03/011,6491,6921,5771,673+2.76%23,800-+7.11%--
02/261,5951,6471,5551,628+0.8%42,100-+4.09%--
02/251,6011,6381,4941,615+3.46%32,400-+2.93%--
02/241,5201,5951,4801,561+0.26%34,100--0.7%--
02/231,5511,5911,5301,557-0.45%13,900--1.33%--
02/221,5541,6201,5241,564+0.64%37,300--1.32%--
02/191,5331,5641,5081,554+1.77%19,200--2.45%--
02/181,4991,5441,4991,527+0.99%17,900--4.56%--
02/171,4941,5151,4941,512+1.2%8,700--6.03%--
02/161,5001,5091,4751,4940%6,600--7.55%--
02/151,4841,5201,4841,494+0.4%6,300--8%--
02/121,5091,5091,4701,488+0.61%6,600--8.88%--
02/101,5611,5611,4701,479-2.76%31,500--9.93%--
02/091,5301,5521,5201,521-1.04%7,600--7.93%--
02/081,5611,5711,5291,537-1.54%9,500--7.58%--
02/051,5251,5771,5201,561-0.26%11,100--6.64%--
02/041,5181,5881,5181,565+0.45%13,800--6.9%--
02/031,4861,6001,4861,558+4.92%37,100--7.7%--
02/021,4861,4991,4611,4850%29,500--12.39%--
02/011,5601,5681,4641,485-6.01%53,300--12.7%--
01/291,5981,5981,5801,580-2.41%26,000--7.39%--
01/281,6351,6401,5981,619-0.67%29,900--5.21%--
01/271,6521,6741,6301,630-2.1%18,300--4.62%--
01/261,7001,7101,6601,665-2%21,900--2.63%--
01/251,6901,7291,6871,699-1.79%19,000--0.7%--
01/221,6941,7301,6801,730-0.23%21,500-+1.17%--
01/211,6961,7431,6591,734+1.7%38,600-+1.46%--
01/201,7181,7501,6971,705-0.76%17,300-0%--
01/191,6961,7501,6961,718-0.75%13,900-+1.18%--
01/181,7511,7511,7061,731-1.14%10,700-+2.24%--
01/151,7401,7511,7311,751+0.63%20,000-+3.73%--
01/141,7501,7501,7171,740+0.46%17,300-+3.33%--
01/131,6901,7341,6821,732+1.82%24,500-+3.22%--
01/121,7031,7171,6911,701+0.24%15,000-+1.73%--
01/081,6901,7211,6901,697-0.35%12,200-+1.8%--
01/071,7081,7101,6801,703-1.05%14,000-+2.41%--
01/061,7111,7301,7111,721-0.17%14,100-+3.74%--
01/051,7951,7951,7001,724-3.85%13,700-+4.48%--
01/041,7961,7961,7681,793+1.41%13,900-+9.33%--
2009
12/301,7731,7901,7531,768-1.56%32,700-+8.6%--
12/291,7601,7971,7361,796+3.04%54,700-+11%--
12/281,7251,7691,7171,743+0.87%35,700-+8.73%--
12/251,6901,7501,6651,728+5.37%77,800-+9.02%--
12/241,6081,6651,6011,640+2.05%27,500-+4.59%--
12/221,6261,6391,5601,607-0.99%44,200-+3.34%--
12/211,6391,6701,6231,623-1.46%12,400-+4.98%--
12/181,6311,6471,5831,647-0.36%20,800-+7.16%--
12/171,7001,7001,6241,653-1.84%19,100-+8.25%--
12/161,6801,7001,6681,684+0.24%29,700-+10.94%--
12/151,7001,7001,6551,680-1.18%23,200-+11.33%--
12/141,6201,7001,5951,700+3.66%33,200-+13.41%--
12/111,5371,6501,5371,640+6.7%58,100-+10.36%--
12/101,5631,5761,4901,537-3.39%16,700-+3.99%--
12/091,5751,6001,5651,591-0.87%10,800-+7.86%--
12/081,6201,6231,5961,605-2.07%24,700-+9.11%--
12/071,6301,6441,6071,639+3.21%38,400-+11.57%--
12/041,6011,6191,5801,588-0.81%15,400-+8.54%--
12/031,5991,6061,5761,601+1.97%34,600-+9.88%--
12/021,5531,6091,5091,570-0.82%39,200-+8.2%--
12/011,6021,6501,5731,583-1.19%51,900-+9.25%--
11/301,5121,6301,5111,602+6.87%72,100-+10.64%--
11/271,4651,5191,4481,499+0.4%38,200-+3.74%--
11/261,4951,4951,4291,493-0.07%17,000-+3.04%--
11/251,5501,5501,4561,494-0.66%35,500-+2.68%--
11/241,5451,5451,4431,504+6.29%75,700-+2.87%--
11/201,3901,4401,3541,415+8.51%81,100--3.68%--
11/191,3031,3231,2851,304+0.23%26,200--12.07%--
11/181,3011,3211,2601,301-1.44%32,100--13.38%--
11/171,3731,3901,3121,320-3.86%31,500--13.16%--
11/161,3931,4141,3701,373-2.07%31,400--10.73%--
11/131,4011,4381,4001,402+0.14%15,500--9.84%--
11/121,4031,4221,4001,400-1.55%16,100--10.88%--
11/111,4501,4601,4191,422-3.13%26,300--10.4%--
11/101,4251,4681,4181,468+3.82%35,800--8.31%--
11/091,3811,4271,3621,414+1.22%21,400--12.34%--
11/061,4371,4371,3871,397-2.78%21,900--14.14%--
11/051,4331,4591,4231,437-1.03%32,800--12.38%--
11/041,4701,4711,4141,452-2.48%49,900--12.16%--
11/021,4911,5251,4701,489-4%29,500--10.57%--