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
03/31487489482484-0.62%5,047,0003789億666万+9.5%-1
03/30480493479487+2.96%7,759,000-+10.93%--
03/29461473461473+1.5%3,155,000-+8.24%--
03/26455466451466+3.79%3,528,000-+7.37%--
03/25457460446449-0.66%4,847,000-+3.94%--
03/24453454447452-0.22%3,258,000-+5.12%--
03/23454458453453-0.88%2,283,000-+5.84%--
03/19461461454457+0.44%2,734,000-+7.28%--
03/18467467453455-2.36%3,200,000-+7.31%--
03/17465468461466+0.65%4,509,000-+10.43%--
03/16461468460463+0.43%3,693,000-+10.24%--
03/15459463457461+0.44%3,562,000-+10.55%--
03/12451462449459+4.08%11,852,000-+10.34%--
03/11441442439441+0.46%2,434,000-+6.27%--
03/10442449437439-0.68%5,219,000-+5.53%--
03/094394444344420%3,594,000-+6.25%--
03/08433443432442+4.74%7,645,000-+6.51%--
03/05420422416422+1.69%4,352,000-+1.69%--
03/04413418408415+0.73%3,673,000-0%--
03/03406413402412+1.48%3,608,000--0.96%--
03/02406408402406-0.49%2,128,000--2.64%--
03/01406410402408+0.74%2,989,000--2.39%--
02/26399409396405+2.53%5,174,000--3.34%--
02/25411411393395-2.71%5,784,000--6.4%--
02/24404408399406-1.46%3,208,000--4.25%--
02/23409414407412-0.72%3,048,000--3.06%--
02/22413417411415+2.47%3,303,000--2.81%--
02/19411417405405-1.7%5,069,000--5.59%--
02/18412414404412+0.49%4,681,000--4.41%--
02/17406411403410+3.02%2,791,000--5.09%--
02/16402406396398-1%2,740,000--8.29%--
02/15407408401402-0.74%2,871,000--8.01%--
02/12416416402405-0.74%5,020,000--7.74%--
02/10414419406408+0.25%3,994,000--7.48%--
02/09399409398407+0.49%5,769,000--7.92%--
02/08415419402405-2.88%7,325,000--8.78%--
02/05430438415417-5.87%9,628,000--6.5%--
02/04459461409443-3.28%22,398,000--0.67%--
02/03454470453458+2.46%7,720,000-+2.69%--
02/02436447434447+4.44%3,833,000-+0.45%--
02/01426431418428+0.71%6,274,000--3.6%--
01/29428434422425-2.52%4,240,000--4.28%--
01/28431442426436+2.11%5,116,000--1.58%--
01/27442444425427-2.06%5,066,000--3.39%--
01/26446459436436-2.24%6,461,000--1.13%--
01/25431447428446+2.29%6,154,000-+1.36%--
01/22443448431436-5.01%8,407,000--0.46%--
01/21442460442459+2%5,974,000-+5.28%--
01/20453464446450+2.04%5,984,000-+3.93%--
01/19453453436441-2.43%5,470,000-+2.56%--
01/18454458449452-1.74%4,646,000-+5.61%--
01/15454463454460+0.22%5,022,000-+7.98%--
01/14458467457459+1.1%5,196,000-+8.25%--
01/13459462454454-1.3%5,107,000-+7.84%--
01/12454464454460-1.92%7,595,000-+10.05%--
01/08476479461469+3.76%8,646,000-+13.01%--
01/07449456449452+1.35%5,423,000-+9.98%--
01/06441449434446+1.13%5,107,000-+9.85%--
01/05458458438441-2.65%4,928,000-+9.7%--
01/04452457452453+0.67%3,163,000-+13.53%--
2009
12/30440455435450+3.69%8,878,000-+13.92%--
12/29431438431434+0.23%4,047,000-+11.28%--
12/28428436425433+1.64%3,805,000-+11.89%--
12/25431431423426-0.93%2,228,000-+11.52%--
12/24429432426430+1.9%4,725,000-+13.46%--
12/22411422409422+3.94%4,513,000-+12.23%--
12/21409411405406-0.49%2,199,000-+8.85%--
12/18401409395408+1.24%3,821,000-+9.97%--
12/17409415400403-0.49%5,003,000-+9.21%--
12/16404408399405+1.25%4,297,000-+10.66%--
12/15394402389400+2.83%6,217,000-+9.89%--
12/14389390382389+0.78%2,761,000-+7.46%--
12/11384391380386+2.39%7,980,000-+6.93%--
12/10384390373377-1.82%5,586,000-+5.01%--
12/09395395383384-4.24%5,542,000-+7.26%--
12/083914023914010%4,001,000-+12.32%--
12/07409413399401+1.78%10,059,000-+12.96%--
12/04393396386394+0.77%5,786,000-+11.3%--
12/03374394373391+5.96%10,715,000-+10.76%--
12/02356370355369+1.1%5,881,000-+4.83%--
12/01335366335365+6.41%7,842,000-+3.69%--
11/30345347338343+0.59%8,475,000--2.56%--
11/27346346335341-4.21%6,202,000--3.4%--
11/263493603473560%7,623,000-+0.56%--
11/25345356344356+5.33%9,331,000-+0.56%--
11/24340343336338-1.17%5,548,000--4.52%--
11/20321343321342+4.91%9,264,000--3.66%--
11/19344345321326-4.96%6,629,000--8.43%--
11/18348352341343-2.83%5,110,000--3.92%--
11/17352355348353+2.02%5,253,000--1.4%--
11/16353354344346-1.98%3,443,000--3.35%--
11/13352356348353-1.12%4,453,000--1.67%--
11/12357369354357+4.39%9,783,000--0.28%--
11/11350352341342-2.56%3,801,000--4.2%--
11/10348354345351+0.57%3,589,000--1.4%--
11/09353355346349-1.69%2,532,000--1.69%--
11/06353358350355+3.5%4,895,000-0%--
11/05352360342343-3.65%5,308,000--3.11%--
11/04349356345356+3.19%3,950,000-+0.56%--
11/02349352340345-5.22%8,395,000--2.54%--