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
03/31348349342346-0.86%274,000414億2588万+8.46%13.390.51
03/30346351343349-0.57%528,000-+10.09%--
03/29340352340351+1.74%573,000-+11.43%--
03/26337346336345+3.29%669,000-+9.87%--
03/25337338333334-0.89%317,000-+6.71%--
03/24337337332337+0.6%553,000-+8.01%--
03/23334338330335+4.04%859,000-+7.72%--
03/19320322318322+1.58%195,000-+3.87%--
03/18324324316317-2.16%370,000-+2.59%--
03/17322325319324+0.31%294,000-+4.85%--
03/163243253203230%272,000-+4.53%--
03/15326328320323+0.31%222,000-+4.87%--
03/123263263163220%414,000-+4.55%--
03/11309323308322+5.23%730,000-+4.55%--
03/10308310305306-0.65%333,000--0.65%--
03/09311312307308-0.96%344,000-+0.33%--
03/08312313308311+1.3%284,000-+1.3%--
03/05305307302307+1.66%309,000-+0.66%--
03/04302305298302+1%299,000--0.98%--
03/03299300297299+0.34%128,000--1.64%--
03/02302302296298-0.67%187,000--1.97%--
03/01296302293300+1.69%203,000--1.32%--
02/26295297292295+0.68%242,000--2.96%--
02/25296298291293-1.35%502,000--3.62%--
02/24296299293297-1.66%462,000--2.3%--
02/23312312296302-3.21%653,000--0.66%--
02/22310314309312+0.65%226,000-+2.63%--
02/19317317308310-2.21%270,000-+1.97%--
02/18312318312317+0.96%295,000-+4.28%--
02/17315315310314+1.62%185,000-+3.63%--
02/163093113073090%79,000-+2.32%--
02/15308313308309-1.28%141,000-+2.66%--
02/12316319304313-1.57%207,000-+4.33%--
02/10309318303318+4.61%575,000-+6.35%--
02/09306309295304-2.25%464,000-+2.01%--
02/08318318308311-2.81%502,000-+4.71%--
02/05323328318320-4.19%692,000-+8.11%--
02/04299344296334+11.71%1,255,000-+13.22%--
02/03303304297299-0.33%246,000-+2.4%--
02/02290302287300+2.74%395,000-+3.09%--
02/01284294282292+3.55%327,000-+0.69%--
01/29285287279282-1.4%215,000--2.42%--
01/28286287283286-0.69%157,000--1.04%--
01/27290290287288-1.03%214,000-0%--
01/26295296290291-1.02%288,000-+1.04%--
01/25291295289294-1.67%348,000-+2.44%--
01/22296302294299-1.32%314,000-+4.55%--
01/21298307295303+1%340,000-+6.32%--
01/20305306298300-0.99%184,000-+6.01%--
01/19302304298303+0.33%298,000-+7.45%--
01/18300302296302-0.33%263,000-+7.47%--
01/15305305300303-0.33%275,000-+8.21%--
01/14300304296304+2.36%396,000-+8.96%--
01/132983002952970%344,000-+6.45%--
01/12288297287297+3.85%384,000-+6.45%--
01/08285288284286+1.06%296,000-+2.88%--
01/07285286282283-0.7%197,000-+2.17%--
01/06282285281285+1.06%93,000-+2.89%--
01/05292292281282-1.4%316,000-+2.17%--
01/04284289283286+1.06%115,000-+3.62%--
2009
12/30285286281283-0.35%153,000-+2.54%--
12/29287291284284+0.71%263,000-+2.9%--
12/28275285275282+3.3%295,000-+1.81%--
12/25272275268273+1.11%281,000--1.44%--
12/24270272268270+0.37%289,000--2.88%--
12/22270272269269-0.74%296,000--3.58%--
12/212742742702710%154,000--3.21%--
12/18270271268271+0.37%140,000--3.56%--
12/172712732682700%145,000--4.26%--
12/16269273264270+0.75%296,000--4.59%--
12/15270271266268-1.83%326,000--5.63%--
12/142782792712730%199,000--4.55%--
12/11267274266273+2.25%413,000--5.21%--
12/10270274265267-1.11%440,000--7.61%--
12/09278278270270-1.82%349,000--7.53%--
12/08283286275275-4.51%399,000--6.46%--
12/07294301286288-1.37%396,000--2.7%--
12/04293297287292-1.02%157,000--2.01%--
12/03283297280295+6.12%382,000--1.67%--
12/022802842752780%156,000--7.95%--
12/01270280268278+3.73%359,000--8.55%--
11/30270275263268-0.74%452,000--12.7%--
11/27275277270270-3.57%388,000--12.9%--
11/26288295277280-2.1%433,000--10.54%--
11/25285288282286+1.42%266,000--9.49%--
11/24295295282282-4.41%193,000--11.6%--
11/20290295285295+1.37%166,000--8.1%--
11/19288291281291-0.34%143,000--9.91%--
11/18294294287292-0.34%217,000--10.15%--
11/17298298290293-2.01%118,000--10.4%--
11/16295300292299+1.36%209,000--9.12%--
11/13289298288295+1.72%298,000--10.88%--
11/12300300285290-3.33%460,000--12.91%--
11/11308312292300-2.28%481,000--10.45%--
11/10314314303307-0.65%336,000--8.63%--
11/09311316307309-1.9%320,000--8.58%--
11/06319320312315-1.25%187,000--7.08%--
11/05324324312319-0.62%248,000--6.18%--
11/04323326321321-2.13%126,000--5.87%--
11/02315329315328-0.61%167,000--4.09%--