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
03/31815816807808-0.62%153,500372億9551万-1.34%38.251.3
03/30800815800813+1.5%256,300--0.73%--
03/29800808791801-4.19%521,300--2.2%--
03/26836839835836-0.12%442,300-+2.08%--
03/25842844834837-0.48%331,700-+2.45%--
03/24849854840841-0.36%337,200-+3.19%--
03/23832845831844+1.69%240,700-+3.94%--
03/19825831823830+1.1%161,300-+2.6%--
03/18825825821821-0.36%167,900-+1.73%--
03/17816824816824+1.23%202,700-+2.49%--
03/16814815812814+0.25%91,400-+1.62%--
03/15816817810812+0.87%150,900-+1.75%--
03/12805806802805-0.25%214,800-+1.13%--
03/11812814804807-0.62%221,600-+1.64%--
03/10811814810812-0.12%155,000-+2.65%--
03/09820821812813-1.22%226,100-+3.04%--
03/08823824820823+1.11%328,800-+4.71%--
03/05814818810814+0.12%156,700-+3.96%--
03/04820820809813-1.22%215,000-+4.1%--
03/03823824821823-0.12%120,200-+5.65%--
03/02822826820824+0.37%138,600-+6.19%--
03/018228308218210%91,400-+6.07%--
02/26816822814821+0.74%118,600-+6.49%--
02/25810816808815+0.99%171,800-+5.84%--
02/24802810799807-0.12%128,600-+4.94%--
02/23808810805808+0.37%123,000-+5.21%--
02/22799806799805+1.13%260,800-+4.82%--
02/19791799791796+0.89%241,000-+3.78%--
02/18787790783789+0.64%115,100-+3%--
02/17784785778784+0.26%71,400-+2.35%--
02/16775784770782+1.56%178,900-+2.22%--
02/15774775765770+0.26%143,300-+0.65%--
02/12758770753768+2.81%285,200-+0.52%--
02/107477517467470%128,700--2.1%--
02/09749750746747-0.13%94,000--2.1%--
02/08751752748748-0.13%77,000--1.97%--
02/05750752748749-0.53%81,100--1.83%--
02/04754758750753+0.4%87,500--1.18%--
02/03750754750750+0.27%89,900--1.45%--
02/02750753747748-0.27%124,900--1.58%--
02/01753755748750-0.27%104,400--1.32%--
01/29752759752752-0.27%86,900--0.92%--
01/28757759750754-0.4%115,100--0.53%--
01/27760763756757-0.53%150,200-0%--
01/26763770761761-0.26%197,500-+0.53%--
01/25759763756763+0.13%158,500-+1.06%--
01/22770770756762-2.31%378,900-+1.06%--
01/21780784778780-1.39%236,200-+3.72%--
01/20802803788791-0.88%223,200-+5.47%--
01/19794802792798+1.01%200,200-+6.68%--
01/18785795783790+1.02%192,500-+5.9%--
01/15778785776782+0.51%162,800-+5.11%--
01/14780780775778+0.26%74,100-+4.85%--
01/13774780770776-0.64%138,000-+4.86%--
01/12775783772781+2.09%160,300-+5.68%--
01/08755767751765+1.32%199,100-+3.94%--
01/07751756749755+0.67%115,700-+2.58%--
01/06746750745750+0.67%136,900-+2.04%--
01/05750750743745+0.27%92,400-+1.5%--
01/04747748741743+0.54%82,900-+1.36%--
2009
12/30750753736739+1.09%201,600-+0.96%--
12/297327347307310%117,300--0.14%--
12/28732735730731+0.14%91,800--0.27%--
12/25735735729730+0.14%100,400--0.54%--
12/24735737729729-0.55%147,600--0.95%--
12/22733738730733+0.14%99,300--0.81%--
12/21734736730732+0.14%82,900--1.21%--
12/18734735727731-0.81%94,800--1.75%--
12/17739742732737+0.41%83,900--1.34%--
12/16725735725734+1.24%91,800--2%--
12/157257277227250%54,700--3.59%--
12/14731732722725-0.82%126,800--4.1%--
12/117327357257310%155,400--3.82%--
12/10739744729731-1.48%152,300--4.32%--
12/09744747740742-0.13%101,900--3.39%--
12/08742749740743+0.13%142,400--3.63%--
12/07741742734742+1.5%192,100--4.13%--
12/047337367307310%157,400--5.92%--
12/03726733723731+0.83%176,600--6.4%--
12/02742742721725-2.42%254,600--7.53%--
12/01747747735743-0.54%124,800--5.71%--
11/30730747728747+3.75%193,400--5.68%--
11/27725727715720-1.23%117,100--9.43%--
11/26711734711729+2.39%138,600--8.76%--
11/25735736707712-3.13%255,000--11.33%--
11/24760765734735-3.16%203,700--9.03%--
11/20749759741759+0.13%184,300--6.53%--
11/19783783749758-3.19%244,500--6.88%--
11/18790791780783-1.01%144,600--4.16%--
11/17792794788791-0.63%134,700--3.42%--
11/16800800795796-0.38%94,200--2.93%--
11/13800803794799-0.25%201,800--2.68%--
11/12805807795801-0.37%230,400--2.55%--
11/11813813803804-0.25%165,000--2.19%--
11/10809813806806+0.12%143,400--2.07%--
11/09820824805805-2.42%258,700--2.19%--
11/06836841820825-1.9%161,300-+0.12%--
11/05829846824841+2.56%449,500-+2.06%--
11/04823823816820-0.61%124,300--0.49%--
11/02817825816825+0.49%120,900-+0.12%--