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
03/31701707701702-0.71%9,80060億238万-1.68%-1.26
03/30700708700707+0.86%10,400--0.98%--
03/29701710700701-2.37%49,800--1.82%--
03/26720726711718-1.51%138,200-+0.56%--
03/25727730726729+0.28%22,000-+2.1%--
03/24726733724727+0.28%11,500-+1.96%--
03/23727727724725-0.41%9,900-+1.83%--
03/197287297227280%7,600-+2.39%--
03/18725731720728+0.69%11,000-+2.54%--
03/17720724720723+0.56%8,600-+1.97%--
03/16719719717719+0.28%4,800-+1.55%--
03/15716719716717+0.14%6,900-+1.27%--
03/12715716715716+0.28%8,500-+1.27%--
03/11714714713714+0.56%3,000-+0.99%--
03/107117167107100%3,700-+0.42%--
03/09715715710710-0.56%9,300-+0.42%--
03/08715716714714+0.56%6,100-+1.13%--
03/05710713709710+0.42%5,100-+0.57%--
03/04708710706707-0.14%4,400-+0.14%--
03/03712712707708-0.56%7,500-+0.14%--
03/02707712706712+0.99%5,700-+0.71%--
03/01705709705705-0.14%7,500--0.28%--
02/26709709704706-0.14%3,100--0.28%--
02/257077077057070%3,300--0.14%--
02/24701708700707+0.28%5,400--0.28%--
02/23710710701705-0.7%7,100--0.7%--
02/22702710702710+1.14%5,600-0%--
02/19704710700702-0.28%3,600--1.27%--
02/18700714700704-0.42%7,100--1.12%--
02/17709709703707+0.14%4,200--0.84%--
02/16700710698706+0.86%2,800--1.12%--
02/15704705700700-1.13%10,900--1.96%--
02/12700708700708+0.57%9,200--0.98%--
02/10704706703704+0.43%2,700--1.68%--
02/09707714701701-0.28%5,400--2.09%--
02/08710710703703-0.28%5,800--1.82%--
02/05707707705705-0.28%5,000--1.67%--
02/04714715706707-0.7%4,500--1.39%--
02/03704712704712+0.85%2,300--0.84%--
02/02708709706706+0.43%2,100--1.53%--
02/01711711701703-1.13%7,100--1.95%--
01/29711712710711-0.42%4,400--0.84%--
01/287177177117140%5,100--0.42%--
01/27729729714714-0.28%6,000--0.42%--
01/26716723716716-0.14%5,200--0.14%--
01/25720720717717-0.42%4,100-0%--
01/22720720718720+0.14%1,900-+0.56%--
01/21718730718719-0.28%7,100-+0.42%--
01/20725725719721-0.55%3,400-+0.84%--
01/19720725717725+0.97%2,500-+1.54%--
01/18727730717718-0.42%4,600-+0.7%--
01/15726728721721-0.96%9,800-+1.12%--
01/147347347257280%7,300-+2.25%--
01/13731732728728-0.41%7,100-+2.39%--
01/12727731722731+1.11%4,300-+2.96%--
01/087237267217230%3,600-+1.83%--
01/07725725722723+0.28%1,600-+1.97%--
01/06722724720721+0.84%3,900-+1.98%--
01/05716719711715+0.7%5,100-+1.27%--
01/047117227097100%5,300-+0.85%--
2009
12/30716719709710-1.53%4,200-+0.85%--
12/29720727709721+0.7%4,100-+2.56%--
12/28714717708716+1.85%3,700-+1.99%--
12/25702708702703-0.42%2,900-+0.14%--
12/24714714702706+0.14%5,600-+0.57%--
12/22705713702705-0.42%4,500-+0.43%--
12/21708711708708-0.84%1,800-+0.71%--
12/18713714706714+0.28%2,200-+1.42%--
12/17713713699712+1.28%6,700-+0.99%--
12/16710710699703+0.43%5,500--0.42%--
12/15710710695700-1.96%7,700--1.27%--
12/14706714700714+2%10,500-+0.42%--
12/11704704696700+0.29%8,200--1.82%--
12/10701705690698-0.99%7,300--2.51%--
12/09716716702705-0.28%1,700--1.81%--
12/08711713690707-0.42%6,200--1.94%--
12/07703711697710+1%3,800--1.66%--
12/04704709703703-0.14%2,500--2.9%--
12/03704708703704-0.71%8,300--3.16%--
12/02700709700709+1.58%5,200--2.74%--
12/01690699689698+1.31%5,100--4.64%--
11/30680689677689+1.32%3,700--6.13%--
11/27680683677680-0.58%3,900--7.61%--
11/26689692682684-1.01%4,500--7.44%--
11/25686691681691-0.14%4,100--6.75%--
11/24697699692692-1.28%5,500--6.86%--
11/20700706700701-0.28%3,600--5.91%--
11/19713713703703-0.57%4,200--5.89%--
11/18715719707707-1.39%5,200--5.48%--
11/17723725700717-0.83%6,700--4.27%--
11/16722734721723-1.23%5,900--3.47%--
11/13739742732732-2.01%8,300--2.4%--
11/12745747739747+0.27%5,900--0.4%--
11/11758759745745-1.84%4,700--0.53%--
11/10762762753759+0.4%2,200-+1.47%--
11/09763763753756-1.05%2,000-+1.07%--
11/06764766763764-0.52%3,000-+2.28%--
11/057677687647680%3,200-+2.95%--
11/04765768763768+0.92%3,100-+3.09%--
11/02748765748761+1.33%10,200-+2.28%--