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
03/31402402392395-1.74%2,414,0002269億5910万+7.92%-1.09
03/30394403391402+2.29%2,124,000-+10.44%--
03/29387394384393-0.25%2,274,000-+8.86%--
03/26395395386394+0.51%2,190,000-+9.75%--
03/25392396390392-0.51%2,411,000-+10.11%--
03/24394401392394+1.55%2,534,000-+11.3%--
03/23380389380388+0.52%1,179,000-+10.86%--
03/19390390385386+1.05%1,922,000-+10.92%--
03/18389392382382-1.55%2,410,000-+10.72%--
03/17379393378388+3.47%3,423,000-+12.79%--
03/16374382374375-1.06%1,589,000-+9.97%--
03/15378383373379+1.61%2,348,000-+11.47%--
03/12366376366373+3.61%6,820,000-+10.36%--
03/11358362356360+0.56%1,601,000-+6.82%--
03/10348359348358+2.58%1,589,000-+6.23%--
03/09351354349349-1.97%1,084,000-+3.87%--
03/08353359353356+3.19%3,419,000-+5.95%--
03/05337346336345+4.55%1,895,000-+2.99%--
03/04334335330330-2.37%1,333,000--1.49%--
03/03335338331338+1.2%1,274,000-+0.6%--
03/02336340330334-1.18%1,661,000--0.6%--
03/01336339329338+2.11%826,000-+0.3%--
02/26332337329331+0.61%1,226,000--1.78%--
02/25334337328329-1.5%1,373,000--2.66%--
02/24333336331334-2.05%2,042,000--1.47%--
02/23338343337341-1.16%1,359,000-+0.59%--
02/22341352338345+5.83%4,116,000-+1.47%--
02/19331337326326-0.61%2,053,000--4.12%--
02/18331336327328-0.91%1,137,000--3.81%--
02/17325331324331+4.09%1,910,000--2.93%--
02/16320323317318-0.31%757,000--6.74%--
02/15328328319319-2.45%2,151,000--6.73%--
02/12338338325327-2.97%2,906,000--4.39%--
02/10336340334337+1.51%2,076,000--1.17%--
02/093243343233320%2,678,000--2.64%--
02/08333338329332-0.6%1,736,000--2.35%--
02/05338342330334-3.47%2,849,000--1.76%--
02/04365365343346-2.81%2,484,000-+2.06%--
02/03352362349356+2.01%2,423,000-+5.01%--
02/02342351341349+3.87%1,365,000-+3.56%--
02/01345345331336-1.18%2,450,000-0%--
01/29344347339340-1.73%2,508,000-+1.49%--
01/28346352339346-0.57%3,259,000-+3.59%--
01/27355359346348-1.14%4,000,000-+4.82%--
01/26350365350352+0.86%4,130,000-+6.34%--
01/25340353334349+1.16%4,226,000-+6.08%--
01/22344346337345-1.99%2,709,000-+5.18%--
01/21346355344352+1.73%2,450,000-+7.65%--
01/20353357345346+0.29%1,643,000-+6.46%--
01/19350351344345-1.43%1,025,000-+6.81%--
01/18350351342350+0.29%2,182,000-+9.03%--
01/153553593433490%3,354,000-+9.06%--
01/14338353337349+3.56%2,756,000-+9.4%--
01/13334343333337+0.6%2,900,000-+6.31%--
01/12330338325335+0.6%3,453,000-+6.01%--
01/08323333320333+5.38%4,198,000-+6.05%--
01/07320322315316-1.25%1,715,000-+1.28%--
01/063213233163200%1,121,000-+3.56%--
01/05326328320320-0.93%1,216,000-+4.23%--
01/04320324319323+0.62%1,299,000-+5.9%--
2009
12/30325325320321-0.31%865,000-+5.94%--
12/29325328319322-0.92%1,571,000-+6.98%--
12/28321329321325+1.88%2,105,000-+8.7%--
12/25327327318319-1.54%1,034,000-+7.05%--
12/24316325315324+2.86%2,493,000-+9.09%--
12/22310317310315+2.27%2,406,000-+6.42%--
12/213133133073080%890,000-+4.41%--
12/18305309301308-1.28%2,148,000-+4.05%--
12/173123163113120%1,425,000-+5.41%--
12/16314317310312-0.64%2,386,000-+5.41%--
12/15307315301314+1.29%2,211,000-+5.72%--
12/14308313303310+0.65%1,896,000-+4.38%--
12/11304309298308+3.01%4,259,000-+3.7%--
12/10298307297299-1.32%2,873,000-+0.34%--
12/09306309299303-4.11%3,716,000-+1.34%--
12/08315316310316-2.77%2,636,000-+5.33%--
12/07315325315325+4.17%4,953,000-+7.97%--
12/04305312302312+3.65%5,100,000-+3.31%--
12/03288301288301+4.51%5,754,000--0.99%--
12/02268288265288+5.49%6,677,000--6.19%--
12/01258274252273+5.81%4,805,000--12.22%--
11/30258261255258+1.57%5,246,000--18.1%--
11/27263264252254-6.62%3,897,000--20.63%--
11/26271274269272-1.09%3,371,000--16.31%--
11/25277277266275+0.36%3,246,000--16.67%--
11/24280283270274-1.08%3,357,000--17.96%--
11/20281281273277-4.15%3,912,000--18.05%--
11/19299299282289-3.02%2,564,000--15.5%--
11/18294298289298+1.02%2,753,000--13.62%--
11/17310311294295-3.59%2,876,000--15.23%--
11/16309310298306-0.97%2,115,000--12.57%--
11/13311316307309-2.22%2,863,000--12.22%--
11/12328332315316-1.25%2,216,000--10.48%--
11/11326327318320-0.31%2,349,000--9.35%--
11/10323329319321+0.94%1,894,000--9.07%--
11/09323326316318-2.75%3,083,000--9.92%--
11/06328330325327+1.24%964,000--7.63%--
11/05325330321323-2.42%1,839,000--8.76%--
11/04332332325331+1.22%1,866,000--6.76%--
11/02332333323327-4.39%2,871,000--7.89%--