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
03/31470470460465-0.85%437,500350億707万-6.25%23.561.57
03/30456470456469+1.74%440,500--6.01%--
03/29451463450461-1.71%758,000--8.35%--
03/26476479467469-1.47%940,500--7.86%--
03/25485486476476-2.26%849,500--7.39%--
03/24490492485487-0.61%459,500--6.35%--
03/23495495490490-0.2%401,500--6.67%--
03/19482491481491+2.08%357,500--7.18%--
03/18487488480481-1.03%615,500--9.93%--
03/17496497486486-1.82%781,500--9.83%--
03/16499499494495-0.8%285,500--8.84%--
03/15500500495499+0.6%295,500--8.94%--
03/12500500493496-0.8%560,500--10.14%--
03/11500501498500+0.2%422,500--10.23%--
03/10504504498499+0.4%584,500--11.21%--
03/09490502489497+1.22%2,222,000--12.19%--
03/08503503491491-0.61%892,500--13.86%--
03/05496500490494-0.6%677,500--13.94%--
03/04505509497497-2.55%888,000--14.16%--
03/03511511508510-0.2%582,000--12.52%--
03/02514514509511-3.4%1,224,000--12.95%--
03/015495525295290%712,500--10.64%--
02/26542546528529-2.58%897,500--11.09%--
02/25547553543543-0.18%672,000--9.2%--
02/24540547540544+0.18%397,500--9.48%--
02/23546548542543-1.45%438,000--10.1%--
02/22551558538551-9.82%1,000,000--9.38%--
02/196126146116110%33,500-0%--
02/18614614610611-0.16%27,500--0.16%--
02/17609612609612+0.99%31,000--0.16%--
02/16603608603606+0.5%21,500--1.14%--
02/15608608603603-0.17%48,500--1.79%--
02/12605607603604+0.17%60,500--1.63%--
02/10612612603603-0.17%50,500--1.95%--
02/09605606604604-0.49%49,000--1.79%--
02/08612612606607-0.49%45,500--1.3%--
02/05616619608610-1.45%80,500--0.65%--
02/04612619612619+1.31%46,500-+0.81%--
02/03608611606611+1.16%52,000--0.33%--
02/02604604601604+0.5%44,000--1.31%--
02/01603603593601-0.17%94,000--1.64%--
01/296066066026020%64,000--1.31%--
01/28603605601602+0.17%89,500--1.15%--
01/27620621601601-2.59%120,500--1.31%--
01/26623625616617-0.8%80,000-+1.48%--
01/25614634614622+1.3%101,500-+2.64%--
01/22605615605614+1.15%85,500-+1.66%--
01/21608610604607-0.98%117,000-+0.83%--
01/20621622607613-1.76%109,000-+2%--
01/19632632615624-1.73%106,000-+4.17%--
01/18638639633635-0.47%77,500-+6.37%--
01/15634638633638+0.79%76,500-+7.41%--
01/14629634627633+0.96%60,500-+6.93%--
01/13626628625627+0.16%57,500-+6.45%--
01/12620627620626+1.13%53,500-+6.46%--
01/08620624616619+0.49%77,500-+5.81%--
01/07611618611616+0.98%62,000-+5.66%--
01/06608610607610+0.49%52,000-+4.99%--
01/05609609605607+0.33%54,000-+5.02%--
01/04600606600605+1.17%48,000-+5.22%--
2009
12/305995995975980%39,000-+4.36%--
12/29593599592598+1.36%39,500-+4.91%--
12/28587595587590+0.68%55,000-+3.69%--
12/255855865815860%60,000-+3.17%--
12/24582587582586+0.69%41,500-+3.35%--
12/22580584580582+0.34%34,000-+2.65%--
12/21583585580580-0.68%32,000-+2.29%--
12/18576584575584+1.21%51,500-+3.18%--
12/175785795765770%25,000-+1.94%--
12/16573578571577+1.05%68,500-+1.76%--
12/15568572568571+0.53%35,500-+0.71%--
12/14568570562568-0.35%66,000-+0.18%--
12/11570571566570+0.18%87,000-+0.35%--
12/10564569564569+0.53%55,500-0%--
12/09571573566566-1.22%65,000--0.7%--
12/08575579572573-0.69%61,000-+0.35%--
12/07577581577577+0.35%45,500-+0.87%--
12/04579579572575-0.52%43,500-+0.35%--
12/03570578570578+1.4%69,500-+0.7%--
12/02572575568570-0.35%55,500--0.7%--
12/01557580553572+3.06%100,500--0.35%--
11/30534556534555+4.13%98,000--3.48%--
11/27535537531533-0.74%86,500--7.3%--
11/26538539535537-0.74%67,000--6.93%--
11/25545546540541-1.1%60,000--6.4%--
11/24563563546547-2.67%100,000--5.53%--
11/20557563556562+0.18%72,500--3.1%--
11/19566568560561-1.23%65,500--3.44%--
11/18574574568568-1.05%86,500--2.24%--
11/17577578573574-0.69%55,500--1.37%--
11/16576581576578+0.35%42,000--0.69%--
11/13583584576576-0.86%65,000--1.03%--
11/12589589581581-0.85%38,500--0.17%--
11/11584588584586+0.34%44,500-+0.51%--
11/10583584580584+0.52%53,000-+0.17%--
11/09587587580581-1.36%86,500--0.34%--
11/06593594589589-0.51%46,000-+0.86%--
11/055925955915920%30,500-+1.2%--
11/045925955915920%45,000-+1.2%--
11/02590593588592-1.66%125,000-+1.2%--