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
03/31912912878899-0.33%49,900503億9524万+4.9%-1.16
03/30916919880902-0.22%73,800-+5.99%--
03/29910910887904+0.67%35,800-+6.98%--
03/26885898878898+1.35%48,200-+7.03%--
03/25886888882886+0.34%29,600-+6.36%--
03/24880886861883+0.57%26,500-+6.64%--
03/23876882871878+0.23%23,200-+6.68%--
03/19880880870876+0.57%20,300-+7.09%--
03/18874875868871-0.23%12,900-+7%--
03/17872878859873+0.58%23,500-+7.91%--
03/16864870859868-0.12%21,000-+7.83%--
03/15863870860869+0.58%18,600-+8.49%--
03/12864870860864-1.03%48,100-+8.27%--
03/11858877856873+1.87%29,000-+9.81%--
03/10863871856857-2.39%44,400-+8.34%--
03/09883885878878-0.57%23,500-+11.42%--
03/08885888881883+1.26%45,500-+12.63%--
03/05846879846872+3.07%82,500-+11.79%--
03/04845849836846+0.12%34,200-+9.02%--
03/03842847822845+0.36%65,600-+9.17%--
03/02817845805842+3.95%154,800-+9.07%--
03/01790828788810+7%127,200-+5.33%--
02/26744757744757+1.61%39,700--1.56%--
02/25748754732745+0.95%70,900--3.37%--
02/24752752737738-1.99%59,800--4.53%--
02/23762763753753-1.18%30,500--2.84%--
02/22754769753762+2.01%28,700--1.93%--
02/19761761746747-1.06%42,700--3.98%--
02/18757760750755-0.53%43,300--3.21%--
02/17768768752759+0.26%36,100--2.82%--
02/16760769747757+0.4%36,900--3.2%--
02/15768768747754-1.18%33,200--3.83%--
02/12760770760763+0.66%41,300--2.8%--
02/10770776756758-1.17%45,400--3.56%--
02/09770776760767-0.78%41,400--2.54%--
02/08786786772773-0.9%28,000--1.9%--
02/05784788771780-1.52%25,600--1.02%--
02/04792794778792+1.02%23,800-+0.51%--
02/03784793781784+1.03%20,400--0.38%--
02/027657857637760%35,500--1.4%--
02/01785785771776-1.15%35,100--1.27%--
01/29786790781785-0.38%35,400-0%--
01/28786790782788+0.77%29,500-+0.64%--
01/27784788782782-0.38%28,700-0%--
01/26791800785785-0.76%24,600-+0.64%--
01/25802806786791+0.51%24,500-+1.67%--
01/22790800780787-2.48%26,000-+1.42%--
01/21796813796807+1.38%42,700-+4.26%--
01/20802808793796-0.25%30,500-+3.24%--
01/19799800792798+0.63%31,400-+3.91%--
01/18788799785793-0.25%21,700-+3.52%--
01/15786796782795+0.63%25,800-+4.06%--
01/14790791782790-0.13%22,100-+3.81%--
01/13789796789791+0.13%33,700-+4.22%--
01/12785790774790+0.38%22,800-+4.36%--
01/08785790783787+0.13%29,100-+4.38%--
01/07789790783786+0.26%18,400-+4.8%--
01/06785790772784-0.25%33,700-+4.95%--
01/05795796780786-0.76%33,900-+5.93%--
01/04795800789792+1.54%40,400-+7.32%--
2009
12/30793793776780-0.38%57,200-+6.27%--
12/29783796780783+1.69%78,800-+7.26%--
12/28770776760770+0.52%59,800-+6.06%--
12/25759770757766+1.06%28,200-+5.95%--
12/24753764752758+1.61%32,300-+5.42%--
12/22747757746746-0.13%43,600-+4.19%--
12/21751753745747-0.53%38,100-+4.62%--
12/18743752739751+1.49%53,700-+5.33%--
12/177407447347400%33,600-+4.08%--
12/16734743734740+1.09%38,800-+4.23%--
12/15713740712732-0.14%32,200-+3.24%--
12/147377377157330%22,700-+3.53%--
12/117387387287330%50,000-+3.53%--
12/10743743730733-0.81%32,700-+3.53%--
12/09741742737739+0.14%37,000-+4.38%--
12/087387417327380%30,000-+4.24%--
12/07733741730738+0.68%33,300-+4.24%--
12/04730737727733+0.55%50,800-+3.53%--
12/03708732708729+2.1%59,100-+2.97%--
12/02710719706714+0.71%72,100-+0.99%--
12/01698709693709+1.58%55,500-0%--
11/30683698674698+3.71%64,700--1.55%--
11/27675680672673-0.88%24,400--5.34%--
11/266786856776790%24,800--4.77%--
11/25686690678679-0.15%23,600--5.03%--
11/24701701680680-2.72%31,900--5.29%--
11/20693700685699+1.75%60,100--3.05%--
11/19680699674687+1.18%36,700--4.98%--
11/18683685674679-0.15%42,400--6.34%--
11/17694694673680-1.16%38,900--6.72%--
11/16680693680688-4.44%84,800--6.01%--
11/13700721700720+3.3%34,700--2.04%--
11/12701715695697-2.79%48,900--5.68%--
11/11716721716717+0.14%16,000--3.5%--
11/10720725716716-0.42%25,900--4.02%--
11/09727728714719-0.42%23,400--4.13%--
11/067327327187220%50,200--4.24%--
11/05727730718722-1.63%30,900--4.87%--
11/04737738724734-1.34%21,500--3.8%--
11/02740744725744-0.27%22,600--3%--