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
03/312,2872,3182,2822,283-0.95%146,4001109億3781万+6.19%20.081.03
03/302,2792,3052,2702,305+0.44%199,900-+7.76%--
03/292,2902,3062,2702,295-0.17%116,700-+7.85%--
03/262,2782,3072,2552,299+2.82%245,400-+8.6%--
03/252,2552,2602,2122,236-0.84%161,100-+6.27%--
03/242,2522,2782,2402,255+0.8%135,200-+7.69%--
03/232,2482,2492,2182,237+0.49%159,000-+7.44%--
03/192,1802,2262,1762,226+2.53%118,900-+7.54%--
03/182,1722,1882,1632,171-0.23%164,800-+5.39%--
03/172,1662,1912,1562,176+0.51%125,800-+6.09%--
03/162,1452,1862,1342,165+0.93%241,600-+5.92%--
03/152,1712,1782,1222,145-1.24%153,500-+5.35%--
03/122,1942,1952,1632,172+0.65%182,900-+7%--
03/112,1742,1742,1252,158-0.78%205,300-+6.57%--
03/102,1602,1852,1552,175+1.21%161,700-+7.67%--
03/092,1352,1622,1282,149+1.27%161,500-+6.65%--
03/082,1002,1362,0922,122+2.17%153,800-+5.62%--
03/052,0852,0852,0552,077+1.27%84,900-+3.64%--
03/042,0502,0622,0402,051-0.34%113,700-+2.76%--
03/032,0282,0632,0062,058+1.53%116,000-+3.52%--
03/022,0082,0301,9962,027+0.35%126,900-+2.37%--
03/012,0052,0261,9902,020+1.71%139,100-+2.33%--
02/261,9521,9951,9511,986+0.91%168,800-+0.81%--
02/252,0062,0131,9501,968-1.45%192,300-0%--
02/241,9672,0141,9551,9970%207,800-+1.63%--
02/232,0452,0681,9881,997-2.35%301,200-+1.84%--
02/222,0902,1102,0142,045+1.74%331,300-+4.39%--
02/192,0032,0551,9882,010+1.88%249,700-+2.76%--
02/181,9851,9971,9531,973-0.45%227,200-+1.08%--
02/171,9851,9891,9621,982+1.17%208,600-+1.69%--
02/161,9771,9771,9511,959+0.46%100,500-+0.62%--
02/151,9641,9641,9491,950-0.91%128,100-+0.26%--
02/121,9871,9901,9451,968+0.82%134,300-+1.39%--
02/101,9832,0171,9501,952-2.3%241,200-+0.67%--
02/091,9561,9991,9391,998+2.2%160,600-+3.1%--
02/081,9801,9941,9501,955-2.49%264,700-+0.98%--
02/051,9612,0471,9592,005-1.28%320,800-+3.62%--
02/042,0502,0501,9842,031-1.26%227,500-+5.07%--
02/032,0702,1062,0462,057+0.34%385,800-+6.64%--
02/021,9802,0581,9522,050+3.17%386,300-+6.55%--
02/012,0022,0031,9431,987-0.7%494,700-+3.54%--
01/291,9982,0331,9502,001+6.32%641,700-+4.44%--
01/281,8481,8941,8041,882+2.06%343,800--1.47%--
01/271,8841,8901,8381,844-1.23%215,200--3.46%--
01/261,8811,9051,8631,867-0.53%159,700--2.3%--
01/251,8781,8971,8581,877-1.68%128,800--1.83%--
01/221,9071,9151,8661,909-0.83%188,200--0.16%--
01/211,8821,9361,8781,925+1.74%163,700-+0.79%--
01/201,9461,9521,8861,892-1.51%112,600--0.79%--
01/191,9351,9351,9051,921-0.93%81,000-+0.84%--
01/181,9261,9471,9211,939-0.77%111,800-+2%--
01/151,9251,9581,9061,954+1.82%208,200-+3.06%--
01/141,8941,9251,8761,919+1.37%199,200-+1.43%--
01/131,9151,9231,8671,893-2.07%242,300-+0.26%--
01/121,8951,9391,8821,933+1.47%173,000-+2.66%--
01/081,8731,9201,8731,905+1.98%156,200-+1.71%--
01/071,9001,9101,8611,868-2.3%146,100-+0.16%--
01/061,9181,9211,8861,912-0.26%102,800-+3.07%--
01/051,9821,9831,9111,917-2.34%122,700-+4.07%--
01/041,9191,9671,9191,963+2.19%61,900-+7.15%--
2009
12/301,9751,9751,9141,921-1.34%100,900-+5.61%--
12/291,9441,9491,9251,947+0.26%76,100-+7.75%--
12/281,9401,9611,9351,942+0.67%75,700-+8.19%--
12/251,9491,9491,9141,929+0.05%72,500-+8.07%--
12/241,9171,9401,9031,928+1.37%155,100-+8.56%--
12/221,8871,9081,8621,902+1.66%146,400-+7.46%--
12/211,8761,8981,8661,871-0.21%88,900-+6.13%--
12/181,8481,8911,8401,875-0.16%164,400-+6.47%--
12/171,9091,9141,8721,878-0.05%219,100-+6.7%--
12/161,8961,9151,8551,879-0.48%147,200-+6.88%--
12/151,8541,8991,8341,888+2%228,500-+7.46%--
12/141,8411,8571,8201,851-0.27%153,300-+5.29%--
12/111,8351,8641,8071,856+1.87%194,200-+5.57%--
12/101,8101,8681,8011,822-0.27%429,300-+3.58%--
12/091,8231,8361,7861,827+0.22%163,200-+3.75%--
12/081,8401,8581,8141,823-1.73%274,900-+3.4%--
12/071,8651,8901,8511,855+2.71%241,600-+5.04%--
12/041,7851,8201,7591,806+1.29%339,500-+2.27%--
12/031,7121,7871,7101,783+5.69%172,300-+0.73%--
12/021,6631,7101,6361,687-0.35%193,500--5.06%--
12/011,5941,6951,5941,693+4.25%218,100--5.37%--
11/301,6141,6471,6001,624+2.01%257,400--9.83%--
11/271,6101,6281,5831,592-3.28%122,900--12.38%--
11/261,6391,6741,6151,646-0.12%193,100--10.3%--
11/251,6221,6561,5911,648+1.79%188,900--10.92%--
11/241,6811,6811,5941,619-2.53%301,400--13.24%--
11/201,6251,6621,5611,661-0.6%646,600--11.74%--
11/191,7041,7141,6401,671-2.74%295,300--11.82%--
11/181,7071,7351,6781,718-2.77%454,300--9.86%--
11/171,7721,7951,7411,767+1.2%376,800--7.73%--
11/161,8061,8061,7161,746-3.96%361,600--9.06%--
11/131,8141,8391,7801,818-0.98%259,000--5.56%--
11/121,8201,8471,8051,836+0.55%324,900--4.62%--
11/111,8521,8741,8111,826-1.72%168,400--5.04%--
11/101,9191,9481,8531,858-2.98%228,700--3.33%--
11/091,8901,9341,8691,915+2.9%249,300--0.36%--
11/061,8701,8851,8511,861-0.48%141,300--3.12%--
11/051,8581,8941,8521,870-0.48%171,700--2.91%--
11/041,8441,9021,8241,879+0.48%254,500--2.59%--
11/021,8901,8901,8161,870-1.58%304,400--3.11%--