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
03/31518526510514+0.78%175,000280億8822万+12.97%11.240.78
03/30506514500510+0.79%139,000-+12.33%--
03/29499509494506+1.4%175,000-+11.7%--
03/26484499479499+3.1%197,000-+10.64%--
03/25471486470484+1.89%141,000-+7.56%--
03/24470479465475+2.15%107,000-+5.79%--
03/23460470459465-0.21%84,000-+3.56%--
03/19465468456466+1.08%104,000-+3.56%--
03/18466473458461-0.86%133,000-+2.44%--
03/17460465457465+1.53%122,000-+3.1%--
03/16457468450458+0.88%142,000-+1.55%--
03/15454458443454+1.57%116,000-+0.67%--
03/12447447440447+1.59%113,000--1.32%--
03/11440446439440+0.69%82,000--3.08%--
03/104344394344370%65,000--4.17%--
03/09436441433437+0.92%124,000--4.38%--
03/08443443431433+0.93%157,000--5.46%--
03/05422430422429+1.9%92,000--6.74%--
03/04430432421421-0.94%136,000--8.87%--
03/03420430420425+1.43%155,000--8.6%--
03/02417425415419+0.96%155,000--10.66%--
03/01425429410415-3.49%251,000--12.45%--
02/26433434424430-2.49%240,000--10.23%--
02/25453454434441-2.65%248,000--8.88%--
02/24468468452453-5.03%193,000--7.17%--
02/23480480471477-0.42%54,000--3.05%--
02/22479482476479+2.35%85,000--3.04%--
02/19484485467468-2.3%49,000--5.65%--
02/18470479466479+3.46%157,000--4.2%--
02/17470474463463-1.7%85,000--7.77%--
02/16470476470471-0.84%60,000--6.73%--
02/15479479475475+0.21%50,000--6.5%--
02/12477482470474-0.42%92,000--7.06%--
02/10483488470476-1.04%183,000--7.03%--
02/09465482459481+3.89%170,000--6.42%--
02/08494501463463-7.21%258,000--10.27%--
02/05464512462499+5.72%395,000--3.48%--
02/04471473456472-0.21%270,000--8.53%--
02/034744814714730%314,000--8.51%--
02/02468479466473+1.28%325,000--8.51%--
02/01468470456467-1.06%336,000--9.67%--
01/29492492469472-2.68%413,000--8.7%--
01/28503505480485-3.58%498,000--6.01%--
01/27520524503503-2.71%457,000--2.33%--
01/26529542517517-3.9%380,000-+0.58%--
01/25528544520538+0.37%336,000-+5.08%--
01/22546546535536-3.94%254,000-+5.3%--
01/21546563534558+2.2%287,000-+10.28%--
01/20550552543546-0.18%169,000-+8.55%--
01/19537553537547+2.05%360,000-+9.62%--
01/18544546526536-0.74%95,000-+7.85%--
01/15541555538540-1.46%237,000-+9.31%--
01/14542548531548+2.05%117,000-+11.84%--
01/13532544521537+0.56%127,000-+10.49%--
01/12530536530534-1.11%151,000-+10.79%--
01/08530540530540+2.47%160,000-+13.45%--
01/07533533525527-0.75%114,000-+12.13%--
01/06525535520531+1.34%132,000-+14.19%--
01/05524530521524-0.19%145,000-+14.41%--
01/04521532521525+7.14%463,000-+16.15%--
2009
12/30490492480490+0.62%93,000-+9.87%--
12/29482492481487+1.25%120,000-+10.18%--
12/28474485471481+2.12%96,000-+10.07%--
12/25473477471471-1.46%37,000-+8.53%--
12/24468478468478+3.24%69,000-+11.16%--
12/224684714604630%82,000-+8.43%--
12/21463476455463-0.86%206,000-+9.2%--
12/18474474450467-0.43%139,000-+10.66%--
12/174744774694690%57,000-+11.67%--
12/16464473454469+3.08%102,000-+12.2%--
12/15465468454455-3.19%142,000-+9.38%--
12/14467488463470-0.42%144,000-+13.53%--
12/11464475458472+2.83%115,000-+14.56%--
12/10476476457459-4.57%61,000-+11.95%--
12/09467481456481+3%144,000-+18.18%--
12/08444473439467+6.38%247,000-+15.59%--
12/07440445439439-1.35%113,000-+9.2%--
12/04434446417445+1.83%182,000-+11.25%--
12/03401447400437+11.76%209,000-+9.52%--
12/02398399390391-1.01%128,000--2.01%--
12/01387395373395+2.33%105,000--1.25%--
11/30369386366386+5.75%60,000--3.74%--
11/27376376364365-2.93%89,000--9.2%--
11/26380380375376-1.05%54,000--6.93%--
11/25372387367380+1.33%138,000--6.4%--
11/24380386374375-1.32%28,000--7.86%--
11/20383383377380-1.81%42,000--7.09%--
11/19390390384387-0.77%33,000--5.61%--
11/18387391383390-0.51%57,000--4.88%--
11/17401401377392-2.24%66,000--4.62%--
11/16408408395401-2.43%42,000--2.67%--
11/13409411393411+1.73%63,000--0.24%--
11/12409412395404-2.42%80,000--1.7%--
11/11420421407414-1.19%55,000-+0.73%--
11/10416420411419+1.45%55,000-+2.2%--
11/09423423412413-1.2%47,000-+0.73%--
11/06422423417418-0.95%40,000-+2.2%--
11/05427428405422+7.65%284,000-+2.93%--
11/04390400387392-1.26%83,000--4.39%--
11/02403403386397-3.87%73,000--3.64%--