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
03/31239239233233-0.85%484,000265億6363万+13.66%-0.76
03/30239239233235-0.84%478,000-+16.34%--
03/29235238235237-0.42%511,000-+18.5%--
03/26234239233238+1.28%1,424,000-+20.81%--
03/25225238222235+3.07%1,899,000-+21.13%--
03/24235235224228-2.56%929,000-+19.37%--
03/23233236229234+1.3%1,645,000-+24.47%--
03/19225233224231+5.48%2,454,000-+24.19%--
03/18223223217219-3.1%1,384,000-+19.67%--
03/17228229221226+1.35%1,384,000-+25.56%--
03/16211229211223+5.69%2,628,000-+25.28%--
03/15205211202211+1.93%1,253,000-+19.89%--
03/12209216198207+1.97%2,899,000-+18.97%--
03/11202204197203+1%1,115,000-+18.02%--
03/10197207196201+3.08%1,506,000-+18.24%--
03/09188198188195+3.17%1,569,000-+15.38%--
03/08190191187189+2.16%1,208,000-+13.17%--
03/05169187169185+8.82%1,939,000-+11.45%--
03/04171171168170-0.58%128,000-+2.41%--
03/03170171168171+1.18%281,000-+3.01%--
03/02167169165169+2.42%355,000-+1.81%--
03/01170170162165-2.94%604,000--1.2%--
02/26168171165170-0.58%755,000-+1.8%--
02/25169173169171+1.79%370,000-+1.79%--
02/24171171168168-2.89%330,000-0%--
02/23173173170173+1.76%506,000-+2.37%--
02/22167171166170+3.03%540,000-+0.59%--
02/19167168162165+0.61%479,000--2.94%--
02/18169171163164-1.2%639,000--4.09%--
02/17165168163166+3.11%277,000--2.92%--
02/16164164161161-2.42%142,000--6.4%--
02/15165167163165+1.23%326,000--4.07%--
02/12164166160163+1.24%212,000--5.78%--
02/10164165158161-4.73%647,000--6.94%--
02/09156169156169+7.64%956,000--2.31%--
02/08160163157157-2.48%210,000--9.25%--
02/05155163153161+0.63%521,000--7.47%--
02/04169169157160-4.76%506,000--8.05%--
02/03167170165168+1.82%525,000--4%--
02/02160166159165+6.45%743,000--5.71%--
02/01161161152155-6.06%931,000--11.43%--
01/29174174164165-5.71%982,000--6.25%--
01/28175178173175+1.16%441,000--0.57%--
01/27176181173173-1.7%513,000--1.7%--
01/26177182175176-0.56%639,000-+0.57%--
01/251741791731770%712,000-+1.14%--
01/22178179175177-3.28%539,000-+1.14%--
01/21179185175183+1.1%627,000-+5.17%--
01/20186187179181-1.63%536,000-+4.02%--
01/19188188182184-1.6%655,000-+6.36%--
01/18189190187187-2.09%522,000-+8.72%--
01/15190192187191-0.52%1,460,000-+11.7%--
01/14176194176192+10.98%4,907,000-+12.28%--
01/13173178172173-1.7%985,000-+1.76%--
01/12176176172176+0.57%964,000-+4.14%--
01/08175176171175+2.94%1,478,000-+3.55%--
01/07171173169170+1.19%741,000-+1.19%--
01/06169170167168+0.6%375,000-+1.2%--
01/05175175166167-2.91%696,000-+1.21%--
01/04170177170172-1.15%804,000-+4.88%--
2009
12/30176176172174-0.57%385,000-+6.75%--
12/29176176169175-0.57%567,000-+8.02%--
12/28171179171176+2.92%428,000-+9.32%--
12/25171171168171+1.79%380,000-+6.88%--
12/241701711681680%465,000-+5.66%--
12/221691731681680%592,000-+5.66%--
12/211681691671680%104,000-+5.66%--
12/181631681631680%241,000-+5.66%--
12/171681711671680%285,000-+5.66%--
12/16168170166168+0.6%260,000-+5%--
12/15167169165167-1.76%396,000-+4.38%--
12/14170171166170+0.59%318,000-+5.59%--
12/11166169162169+4.32%437,000-+4.32%--
12/10167167161162-1.22%578,000--0.61%--
12/09163166159164-1.2%592,000-0%--
12/08168169166166-4.6%507,000-0%--
12/07172176171174+3.57%401,000-+4.19%--
12/04162169162168+3.07%677,000-0%--
12/03159168158163+5.84%1,065,000--3.55%--
12/02150156150154+1.99%627,000--9.94%--
12/01139151138151+9.42%647,000--12.72%--
11/30136142136138+2.99%1,170,000--21.14%--
11/27138139130134-6.29%968,000--24.72%--
11/26150150142143-4.67%1,124,000--20.56%--
11/25144150144150+5.63%503,000--17.58%--
11/24147148141142-3.4%459,000--22.83%--
11/20144150144147-1.34%854,000--21.39%--
11/19153154140149-4.49%812,000--21.16%--
11/18159162152156-2.5%731,000--18.32%--
11/17172172160160-5.88%541,000--16.67%--
11/16177177165170-2.86%500,000--12.37%--
11/131741781721750%369,000--10.26%--
11/12181184175175-3.31%401,000--10.26%--
11/11182189180181-1.09%474,000--7.18%--
11/10182184178183+2.23%773,000--6.15%--
11/09182183176179-4.79%914,000--7.73%--
11/06195196186188-4.08%793,000--3.09%--
11/05198200194196-1.01%358,000-+1.55%--
11/04199199195198-0.5%271,000-+3.13%--
11/02199201196199-2.45%298,000-+3.65%--