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
03/31629629590591-7.51%173,000269億3837万+10.67%-0.82
03/30628648628639+2.08%117,000-+20.57%--
03/29629637615626+2.29%102,000-+19.92%--
03/26586612584612+3.03%126,000-+19.3%--
03/25605605584594-0.17%138,000-+17.62%--
03/24586603578595+3.3%158,000-+19.24%--
03/23561589560576+2.67%99,000-+17.07%--
03/19547561546561+2.75%46,000-+15.43%--
03/18547548535546+1.68%45,000-+13.99%--
03/17531539531537+1.51%24,000-+13.53%--
03/16509543509529+2.72%79,000-+13.52%--
03/15507517498515+1.58%42,000-+11.96%--
03/12500508500507-0.39%63,000-+11.43%--
03/11504514500509+0.99%33,000-+13.11%--
03/10500506497504+0.2%27,000-+13.26%--
03/09518518502503-2.9%108,000-+14.32%--
03/08511520511518+1.37%73,000-+19.08%--
03/05485511485511+3.65%80,000-+18.84%--
03/04477495475493+2.07%47,000-+15.73%--
03/03481483471483+0.63%40,000-+14.45%--
03/02486486470480-1.23%67,000-+14.56%--
03/01489490483486-0.41%75,000-+16.55%--
02/26472491472488+2.09%124,000-+17.87%--
02/254784884724780%90,000-+16.02%--
02/24463483461478+1.27%122,000-+16.59%--
02/23444481440472+8.01%184,000-+15.4%--
02/22422442422437+3.55%93,000-+7.37%--
02/19406427406422+1.93%45,000-+3.43%--
02/18432432408414-4.17%99,000-+1.22%--
02/17433433427432+1.65%38,000-+5.62%--
02/16415438415425+3.66%78,000-+3.66%--
02/15396417390410+3.54%79,000-+0.24%--
02/12402404395396+2.59%42,000--3.18%--
02/10377390377386+2.39%44,000--5.62%--
02/09370377369377-0.26%18,000--8.05%--
02/083783803753780%44,000--8.03%--
02/05378380370378-1.05%25,000--8.25%--
02/04390390376382-1.29%43,000--7.51%--
02/03383390383387+1.04%19,000--6.52%--
02/02384388379383-1.03%57,000--7.49%--
02/01394394387387-1.02%22,000--6.75%--
01/29405405389391-4.4%37,000--6.01%--
01/28395409395409+3.54%30,000--1.68%--
01/27405405395395-3.42%50,000--4.82%--
01/26429429402409-3.54%42,000--1.45%--
01/25419425419424+1.19%31,000-+2.42%--
01/22433434417419-3.23%80,000-+1.45%--
01/21436437424433-0.69%46,000-+5.1%--
01/20434437434436+0.46%18,000-+6.34%--
01/19432439424434-1.36%21,000-+6.37%--
01/18445445437440-2%17,000-+8.11%--
01/15450450440449+0.9%47,000-+10.86%--
01/14430445429445+3.49%41,000-+10.42%--
01/13435435428430-1.15%47,000-+7.5%--
01/12415435415435+4.82%61,000-+9.02%--
01/08410418405415+2.72%204,000-+4.8%--
01/07416416398404-1.22%111,000-+2.28%--
01/06410410400409+1.24%78,000-+3.81%--
01/05413416401404+1.76%60,000-+3.32%--
01/04399402397397+0.25%24,000-+2.06%--
2009
12/30403406396396-2.7%17,000-+2.33%--
12/29407408401407+1.5%40,000-+5.71%--
12/28400411400401-0.74%44,000-+4.7%--
12/25408412403404-0.98%54,000-+6.04%--
12/24397409396408+2.77%55,000-+7.94%--
12/22395400395397+1.53%34,000-+5.59%--
12/21382391374391+1.82%40,000-+4.55%--
12/18392392381384-2.04%28,000-+3.23%--
12/173933943903920%31,000-+5.66%--
12/163953963863920%54,000-+5.66%--
12/15397397392392-1.01%38,000-+5.95%--
12/14397397390396-0.25%32,000-+7.61%--
12/11396397386397+1.53%56,000-+8.17%--
12/10397398390391-1.51%27,000-+6.54%--
12/093983983933970%47,000-+7.88%--
12/08391398386397+2.32%53,000-+7.88%--
12/07392402388388+0.26%23,000-+5.43%--
12/04389389381387-0.26%34,000-+4.88%--
12/03376392376388+4.58%74,000-+4.86%--
12/02378378370371-3.89%61,000-0%--
12/01371387366386+4.32%82,000-+3.49%--
11/30353370347370+7.56%82,000--1.33%--
11/27358358343344-3.1%56,000--8.75%--
11/263563613553550%40,000--6.82%--
11/25348357348355+2.31%36,000--7.79%--
11/24343350337347+1.46%61,000--10.57%--
11/20341347341342-1.16%21,000--12.76%--
11/19340348335346+0.29%46,000--12.63%--
11/18336352336345+1.17%57,000--13.53%--
11/17355355340341-2.57%33,000--15.38%--
11/16343359343350+0.86%60,000--13.79%--
11/13360362341347-4.41%95,000--15.16%--
11/12377380363363-5.22%89,000--11.89%--
11/11371393371383+2.68%88,000--7.49%--
11/10345376340373+6.88%99,000--10.12%--
11/09369374347349-6.18%141,000--15.9%--
11/06390392371372-4.62%82,000--11%--
11/05410412386390-5.11%110,000--6.92%--
11/04407413403411+2.24%42,000--1.91%--
11/024074073914020%47,000--3.83%--