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
03/31398406393395-1.99%141,000156億713万+10.03%12.221.01
03/30407407393403+1%123,000-+12.89%--
03/29389399389399+1.79%123,000-+12.71%--
03/26384392381392+1.03%92,000-+11.68%--
03/25374392374388+3.47%256,000-+11.49%--
03/24375380371375+2.18%149,000-+8.7%--
03/23375379365367-3.93%210,000-+7%--
03/19384386377382+0.79%154,000-+12.02%--
03/18370380365379+4.12%280,000-+12.13%--
03/17355366350364+4.9%173,000-+8.66%--
03/16366377338347-4.93%264,000-+4.52%--
03/15355365352365+4.29%112,000-+10.94%--
03/12352355348350-1.13%102,000-+7.69%--
03/11355360348354+0.57%83,000-+9.94%--
03/10354365348352+1.15%167,000-+10.34%--
03/09353361347348-0.85%136,000-+10.48%--
03/08343352341351+3.24%124,000-+12.86%--
03/05329342329340+2.72%125,000-+10.75%--
03/04326334326331+1.53%95,000-+8.88%--
03/03324328324326-0.91%57,000-+8.67%--
03/02324332321329+2.49%157,000-+10.77%--
03/01333335319321-3.89%337,000-+8.81%--
02/26343343333334-2.62%123,000-+14.38%--
02/25347347341343-0.87%146,000-+18.69%--
02/24339349339346+0.58%125,000-+20.98%--
02/23334346329344+3.61%265,000-+21.99%--
02/22321333320332+4.4%151,000-+19%--
02/19324325315318-1.24%90,000-+15.22%--
02/18312324311322+2.55%154,000-+17.52%--
02/173143153103140%72,000-+15.44%--
02/16313315309314-0.32%114,000-+15.87%--
02/15316319309315-0.32%188,000-+17.1%--
02/12301320301316+3.27%288,000-+18.35%--
02/10299310295306+7.75%414,000-+15.04%--
02/09283291278284+2.53%165,000-+7.58%--
02/08267280267277+3.75%64,000-+5.32%--
02/05270270262267-2.55%13,000-+1.52%--
02/04263274256274+5.79%14,000-+4.58%--
02/03257260257259+0.78%6,000--0.77%--
02/02252259250257+1.98%20,000--1.53%--
02/01263263252252-1.18%23,000--3.08%--
01/29253255247255+1.19%33,000--1.92%--
01/28251252251252+0.8%10,000--2.7%--
01/27250255250250-1.96%18,000--3.1%--
01/26255263255255-0.39%24,000--0.78%--
01/25252259247256-1.54%19,000-0%--
01/222552602552600%23,000-+1.96%--
01/21255262255260+1.96%18,000-+2.77%--
01/20260260255255-1.92%26,000-+1.19%--
01/192562612562600%11,000-+3.59%--
01/18263263258260-1.14%12,000-+4%--
01/15265273262263-3.66%40,000-+6.05%--
01/14275275272273+0.37%26,000-+10.53%--
01/13275277271272-1.81%16,000-+11.02%--
01/12276277276277+0.36%16,000-+13.52%--
01/08273276273276+1.85%38,000-+14.05%--
01/07268271266271+0.37%16,000-+13.39%--
01/06271271268270+2.27%15,000-+13.45%--
01/05269269263264-1.86%23,000-+12.34%--
01/04266275260269+4.26%27,000-+15.45%--
2009
12/30250258250258+1.57%16,000-+11.21%--
12/29252255252254+2.01%20,000-+10.43%--
12/28247254242249-0.4%21,000-+8.73%--
12/25247252247250+1.21%5,000-+9.65%--
12/24236248236247+4.66%17,000-+8.81%--
12/22230237230236+3.06%21,000-+4.42%--
12/21233233226229-1.72%7,000-+1.33%--
12/18235235230233+1.3%10,000-+3.1%--
12/172342342302300%11,000-+1.77%--
12/16230231229230+4.55%10,000-+1.77%--
12/15234234220220-3.08%15,000--3.08%--
12/14238238227227-0.44%13,000--0.44%--
12/112332332242280%29,000--0.44%--
12/102302302252280%15,000--0.44%--
12/09227228227228-0.44%14,000--0.44%--
12/08225229223229+2.23%17,000--0.43%--
12/07234234224224-2.61%26,000--3.03%--
12/04230230227230-2.13%12,000--0.43%--
12/03228235223235+4.44%33,000-+1.29%--
12/02222227220225+1.35%19,000--3.02%--
12/01222227217222-0.89%31,000--4.72%--
11/30220229220224+4.19%29,000--4.27%--
11/27215216214215-0.46%15,000--8.12%--
11/26220220216216-2.7%7,000--8.09%--
11/25221222215222+0.91%8,000--5.93%--
11/24222223220220-0.9%21,000--7.17%--
11/202222242222220%11,000--6.72%--
11/19231231222222-3.9%15,000--7.11%--
11/18222232222231+2.67%11,000--3.75%--
11/17230230223225-2.6%9,000--6.25%--
11/16232235230231-2.12%10,000--3.75%--
11/13234236232236+1.29%15,000--1.67%--
11/12238242233233-2.51%16,000--2.92%--
11/11240240239239-1.24%5,000--0.42%--
11/10244245241242-2.02%18,000-+1.26%--
11/09244247235247+2.92%28,000-+3.78%--
11/06240240239240+0.84%14,000-+1.27%--
11/05238239237238-1.24%8,000-+0.42%--
11/04248248238241-1.63%15,000-+1.69%--
11/02245247244245+2.08%26,000-+3.38%--