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
03/311,7551,7581,7301,738-0.46%34,700502億4210万+4.64%17.21.41
03/301,7501,7571,7151,746+0.23%37,900-+5.56%--
03/291,7061,7461,7041,742-0.91%32,700-+5.77%--
03/261,7701,7701,7431,758+0.46%47,100-+7.26%--
03/251,7261,7621,7181,750+0.63%59,700-+7.3%--
03/241,6801,7401,6781,739+4.26%92,200-+7.08%--
03/231,6801,6801,6561,668-0.66%47,000-+3.15%--
03/191,6801,6851,6651,679-0.18%33,300-+4.22%--
03/181,6871,7001,6771,682-0.18%34,700-+4.67%--
03/171,6911,6951,6651,685-0.65%38,200-+5.12%--
03/161,7001,7011,6851,696-0.06%38,700-+6.13%--
03/151,7001,7001,6871,697+0.06%22,900-+6.6%--
03/121,7001,7041,6761,696-0.53%56,300-+6.8%--
03/111,6841,7051,6681,705+2.1%99,900-+7.5%--
03/101,6771,6861,6611,670+0.18%39,400-+5.43%--
03/091,6491,6751,6451,667+0.12%28,200-+5.31%--
03/081,6491,6701,6461,665+2.71%42,100-+5.25%--
03/051,6231,6291,5951,621+1.89%47,100-+2.53%--
03/041,6201,6201,5911,591-1.97%34,200-+0.57%--
03/031,5841,6301,5771,623+3.44%63,900-+2.46%--
03/021,5781,5781,5541,569+0.71%32,800--1.01%--
03/011,5551,5651,5301,558+1.83%67,200--1.89%--
02/261,5211,5341,5161,530-0.33%42,800--4.02%--
02/251,5231,5381,5221,535+0.92%52,800--4.18%--
02/241,5331,5391,5151,521-1.74%81,600--5.47%--
02/231,5701,5701,5301,548-2.33%86,800--4.15%--
02/221,5411,5871,5411,585+2.92%86,800--2.1%--
02/191,5781,5781,5321,540-1.66%38,300--5.17%--
02/181,5761,5781,5571,566-0.63%46,100--4.04%--
02/171,5791,5791,5581,576+1.74%42,200--3.79%--
02/161,5351,5531,5301,549+1.11%38,800--5.89%--
02/151,5651,5661,5231,532-2.79%82,300--7.38%--
02/121,5751,5791,5641,576+0.32%30,100--5.29%--
02/101,5601,5871,5601,571+1.09%45,800--6.1%--
02/091,5461,5691,5291,554-0.45%52,300--7.61%--
02/081,5701,5821,5411,561-1.39%50,500--7.47%--
02/051,5801,6031,5651,583-4.18%99,900--6.28%--
02/041,6681,6681,6401,652-0.3%47,300--2.25%--
02/031,6601,6701,6431,657+0.85%51,700--1.95%--
02/021,6651,6651,6381,643-0.06%60,200--2.78%--
02/011,6511,6531,6211,644-0.42%82,100--2.72%--
01/291,6401,6681,6381,651+0.36%61,200--2.02%--
01/281,6241,6541,6211,645+0.98%75,000--1.97%--
01/271,6251,6571,6231,629-0.67%41,300--2.57%--
01/261,6701,6811,6381,640-1.38%53,700--1.62%--
01/251,6491,6801,6481,663-1.54%76,000-+0.06%--
01/221,7001,7251,6701,689-3.26%112,700-+2.18%--
01/211,7001,7461,6941,746+2.4%126,700-+6.27%--
01/201,6971,7081,6761,705+2.34%141,100-+4.54%--
01/191,6771,6781,6631,666+0.66%67,200-+2.9%--
01/181,6821,6871,6511,655-2.93%165,100-+2.8%--
01/151,7041,7501,6841,705-2.24%113,300-+6.3%--
01/141,7301,7491,7111,744+1.04%80,000-+9.34%--
01/131,7301,7451,7261,726-1.99%45,300-+8.76%--
01/121,7541,7821,7431,761+0.4%69,800-+11.46%--
01/081,7621,7881,7401,754-1.46%74,800-+11.65%--
01/071,8131,8191,7671,780-1.06%78,600-+13.88%--
01/061,7751,8101,7101,799-0.61%206,200-+15.91%--
01/051,7031,8241,7021,810+8.45%375,900-+17.53%--
01/041,6191,6721,6181,669+4.31%95,900-+9.23%--
2009
12/301,6001,6201,5951,600-1.72%67,400-+5.47%--
12/291,6601,6601,6161,628-1.09%106,000-+7.81%--
12/281,6431,6681,6421,646+0.06%75,100-+9.51%--
12/251,6761,6851,6351,645-0.3%222,000-+10.18%--
12/241,6501,6801,6171,650+9.05%472,500-+11.19%--
12/221,4801,5201,4751,513+2.23%85,000-+2.44%--
12/211,5301,5301,4691,480-1.6%109,600-+0.34%--
12/181,5001,5071,4721,504+0.27%99,900-+1.83%--
12/171,5171,5301,5001,500-0.46%94,300-+1.28%--
12/161,4751,5111,4641,507+3.57%120,600-+1.48%--
12/151,4501,4551,4301,455+1.39%46,000--2.22%--
12/141,4541,4541,4121,435-0.28%62,500--3.95%--
12/111,4161,4391,4041,439+1.7%89,800--4%--
12/101,4181,4461,4001,415-1.53%117,400--5.92%--
12/091,4801,4801,4331,437-4.07%124,700--4.83%--
12/081,4691,5141,4621,498+0.6%120,500--0.99%--
12/071,4891,5221,4871,489-2.93%155,500--1.78%--
12/041,5521,5531,4831,534-1.67%157,000-+1.19%--
12/031,5571,5641,5421,560+1.56%125,200-+2.83%--
12/021,5871,5881,5351,536-1.09%109,900-+1.12%--
12/011,5271,5541,5171,553+3.26%189,700-+1.97%--
11/301,4621,5161,4621,504+1.48%91,700--1.44%--
11/271,4981,5241,4491,482-2.63%176,200--3.2%--
11/261,4191,5221,4191,522+9.03%256,100--0.85%--
11/251,4211,4521,3871,396-1.69%107,000--9.17%--
11/241,4711,4841,4141,420-2.14%81,500--8.03%--
11/201,4101,4511,3921,451+3.79%135,700--6.27%--
11/191,4351,4351,3801,398-1.27%76,700--10.04%--
11/181,4721,4731,4131,416-3.87%132,100--9.29%--
11/171,4941,5231,4571,473-0.07%87,700--6.12%--
11/161,5571,5571,4611,474-3.91%137,100--6.23%--
11/131,5411,5641,5321,534-3.7%78,700--2.66%--
11/121,6211,6301,5831,593-0.31%89,400-+0.95%--
11/111,6001,6141,5931,598-0.13%75,000-+1.59%--
11/101,5601,6161,5211,600+0.63%308,000-+2.17%--
11/091,5971,6021,5741,590+1.21%64,800-+2.05%--
11/061,5791,5881,5651,571+0.77%45,300-+1.09%--
11/051,5871,5901,5531,559-0.26%60,100-+0.58%--
11/041,6351,6351,5631,563+3.17%83,100-+1.1%--
11/021,4911,5201,4911,515-2.7%33,600--1.75%--