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
03/31349349333348-1.97%13,70045億242万+0.58%-0.51
03/30360360350355+0.28%9,600-+2.6%--
03/29348358343354-5.6%40,400-+2.91%--
03/26379379358375-1.57%26,300-+9.33%--
03/25380381372381+1.6%11,500-+11.73%--
03/24384384360375-1.32%14,400-+10.95%--
03/23378380376380+1.06%17,400-+13.1%--
03/19368378368376+2.45%15,700-+12.91%--
03/18366371366367+0.27%12,500-+10.88%--
03/17361366361366+2.23%10,800-+11.25%--
03/16351358350358+2.87%10,200-+9.82%--
03/15349350345348+1.46%8,400-+7.41%--
03/123503503433430%5,400-+6.52%--
03/113453483403430%9,200-+6.85%--
03/10330344330343+4.26%4,600-+7.19%--
03/09328330316329-1.79%12,200-+3.46%--
03/08332335330335+3.72%7,000-+5.35%--
03/05326330321323-0.92%6,900-+2.22%--
03/04327327325326+1.56%3,000-+3.16%--
03/03330330321321-0.93%2,000-+1.9%--
03/023303303243240%2,300-+3.18%--
03/01321325320324+0.93%3,600-+3.18%--
02/26320321320321-0.31%2,500-+2.56%--
02/25324327322322-0.31%4,300-+2.88%--
02/24325325323323-1.52%1,100-+3.19%--
02/23328330328328+2.18%6,000-+4.79%--
02/22325325321321+0.63%900-+2.56%--
02/19325325319319-0.31%4,000-+2.24%--
02/18323326320320-0.93%6,300-+2.56%--
02/17320323317323+0.94%9,000-+3.86%--
02/16320320320320+1.91%1,800-+3.23%--
02/15320320313314-0.63%6,700-+1.95%--
02/12312316310316+1.94%13,600-+2.93%--
02/10302310301310+2.99%6,500-+1.31%--
02/09301303301301-1.31%5,600--1.31%--
02/083073083053050%4,600-+0.33%--
02/05300305300305-0.65%8,500-+0.33%--
02/04309309306307-2.23%3,300-+1.32%--
02/03310314310314+1.29%3,100-+3.97%--
02/02307315307310+0.98%6,700-+3.33%--
02/01301307300307+2.33%5,800-+2.68%--
01/29303303300300-2.6%2,500-+0.67%--
01/28309309301308+2.33%2,400-+3.7%--
01/27302311301301-2.59%1,400-+1.35%--
01/26311312300309-0.96%5,200-+4.39%--
01/25314314306312-1.58%4,200-+5.76%--
01/223183192983170%21,400-+7.82%--
01/21316318315317+0.32%1,900-+8.19%--
01/20328328315316-2.47%12,800-+8.59%--
01/19326327320324-0.61%12,300-+11.72%--
01/18313326311326+5.84%17,000-+13.19%--
01/15307309306308+0.98%9,200-+7.32%--
01/14300305298305+4.1%14,700-+6.64%--
01/133033032932930%10,300-+2.81%--
01/12291294291293+1.38%5,900-+3.17%--
01/08289289285289+1.4%5,000-+1.76%--
01/07282287282285+1.06%9,900-+0.35%--
01/06287287280282-2.42%8,200--0.35%--
01/05284289280289+1.4%12,400-+2.48%--
01/04288288284285-0.7%8,900-+1.06%--
2009
12/30285287283287+1.41%5,700-+2.14%--
12/29283286282283-1.05%4,700-+1.07%--
12/28284290281286+2.14%16,300-+2.51%--
12/25284284277280-1.06%6,800-+0.72%--
12/24276285275283+1.07%12,800-+1.8%--
12/22283283278280+1.45%6,200-+1.08%--
12/21289289275276-4.17%12,300--0.72%--
12/18287288287288+0.35%1,600-+3.6%--
12/17288289287287-0.35%5,000-+3.24%--
12/16289289286288+0.7%7,100-+3.6%--
12/15288289286286+0.35%7,200-+2.88%--
12/14290290285285+1.79%3,700-+2.52%--
12/11287287280280-1.41%5,900-+0.72%--
12/10287287284284+0.35%3,100-+1.79%--
12/09285285280283+1.07%2,300-+1.43%--
12/08280287277280-1.41%4,500-+0.36%--
12/07289289280284+1.79%4,800-+1.43%--
12/04273289273279-2.45%8,700--0.36%--
12/03291291281286+2.14%9,300-+1.78%--
12/02288288280280-1.41%3,100--0.36%--
12/01284284284284+4.03%2,400-+1.07%--
11/30258273258273+3.02%4,500--3.19%--
11/27267267265265-1.49%12,000--6.36%--
11/26260269260269+3.46%3,300--4.95%--
11/25270270259260+0.39%4,500--8.45%--
11/24259272258259-3.72%6,000--9.44%--
11/20271271263269-0.37%1,900--6.27%--
11/19265270260270+1.12%5,300--6.25%--
11/18268278267267-2.91%3,500--7.61%--
11/17292292270275-3.17%13,200--5.17%--
11/16294294283284-0.7%4,300--2.41%--
11/13288288286286+0.35%2,700--1.38%--
11/122922922852850%2,700--1.72%--
11/11294294285285-0.35%3,500--1.38%--
11/10298298285286-2.72%4,400--1.04%--
11/09286294286294-0.34%1,100-+1.73%--
11/06288295280295+1.72%7,700-+2.43%--
11/05286290286290+0.69%1,100-+0.69%--
11/04286291286288-0.69%2,100-0%--
11/022852952832900%3,000-+0.69%--