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
03/313,5003,6903,4903,650+5.34%1,458,0001643億5585万+11.25%23.71.85
03/303,4403,4703,4103,465+1.61%617,900-+6.16%--
03/293,2453,4103,2403,410+6.23%740,300-+4.73%--
03/263,2103,2253,1803,210+0.63%420,700--1.26%--
03/253,2253,2403,1503,190+0.16%472,700--2.18%--
03/243,2603,2953,1453,185-0.78%775,800--2.54%--
03/233,3003,3203,2053,210-3.89%658,900--1.92%--
03/193,4103,4303,3203,340-2.34%396,600-+1.8%--
03/183,4603,4603,4103,420-1.16%200,600-+4.05%--
03/173,4003,4603,3853,460+2.98%320,600-+5.2%--
03/163,4003,4353,3403,360-2.18%387,000-+2.28%--
03/153,4853,5253,4053,435-0.15%646,500-+4.66%--
03/123,3103,4503,2853,440+5.2%825,200-+4.88%--
03/113,2853,3103,2303,270-0.15%275,600--0.7%--
03/103,2753,2803,2603,275-0.3%213,100--1.24%--
03/093,3203,3253,2603,285-0.15%356,100--1.65%--
03/083,2303,2903,2003,290+4.11%660,800--2.17%--
03/053,1203,1653,1103,160+2.1%246,200--6.62%--
03/043,1603,1903,0753,095-1.59%427,400--9.37%--
03/033,2053,2203,1253,145-1.72%460,400--8.84%--
03/023,2153,2903,1603,200+1.75%764,900--8.18%--
03/013,1153,1553,0753,1450%345,300--10.65%--
02/263,0853,1553,0503,145+2.44%536,300--11.95%--
02/253,1203,1253,0203,070-2.85%820,900--15.29%--
02/243,2153,2203,1003,160-2.62%650,700--14.11%--
02/233,2703,3003,2353,2450%360,200--13.05%--
02/223,3103,3403,2103,245-1.82%935,600--14.22%--
02/193,4503,4553,3003,305-4.2%499,700--13.86%--
02/183,3753,4603,3603,450+2.22%435,900--11.29%--
02/173,3753,3903,3203,375+1.96%432,200--14.14%--
02/163,3503,3553,2753,310-2.93%543,400--16.71%--
02/153,4803,4803,4003,410-2.29%287,200--15.13%--
02/123,4903,5153,4553,490+1.16%577,300--14.15%--
02/103,4103,4603,4003,450+2.07%645,900--15.89%--
02/093,2303,3903,2303,380+3.05%667,300--18.5%--
02/083,3853,4103,2703,280-2.81%834,400--21.9%--
02/053,5553,5603,3603,375-10.36%1,458,200--20.61%--
02/043,8603,8853,7003,765-2.33%529,900--12.5%--
02/033,9453,9503,8453,855-0.52%226,500--11.28%--
02/023,8803,9603,8553,875+0.65%352,600--11.77%--
02/013,8353,8553,7603,850+0.52%369,900--13.52%--
01/293,8603,8803,8253,830-2.54%494,600--15.13%--
01/283,9053,9453,8403,930-1.13%725,800--14.04%--
01/274,0154,0403,9453,975-0.75%445,700--14.04%--
01/264,0754,1854,0004,005-2.08%1,002,500--14.15%--
01/254,1004,1504,0304,090-7.57%1,314,100--13.09%--
01/224,4004,4254,3654,425-0.56%319,000--6.7%--
01/214,4104,4554,4004,450+0.23%221,100--6.65%--
01/204,5054,5254,4204,440-1.33%313,600--7.25%--
01/194,5554,5704,4854,500-0.44%295,300--6.33%--
01/184,5404,5404,5004,520-1.42%314,200--6.24%--
01/154,6054,6454,5404,585-0.33%485,600--5.31%--
01/144,4854,6204,4754,600+2.22%722,600--5.31%--
01/134,4204,5204,3854,500+1.01%481,500--7.69%--
01/124,4004,5004,3554,455+1.02%561,700--8.93%--
01/084,4954,5004,4054,410-4.03%1,147,400--10.09%--
01/074,4154,5954,4104,595+4.2%992,000--6.47%--
01/064,5604,5604,3804,410-3.61%1,286,100--10.17%--
01/054,7304,7754,5454,575-2.87%903,600--6.86%--
01/044,5904,7254,5854,710+3.29%609,800--4.15%--
2009
12/304,6404,7404,5604,560-2.15%1,156,800--7.13%--
12/294,7704,8004,6604,660-3.32%1,127,500--5.05%--
12/284,9405,0204,8004,820-4.37%1,600,200--1.63%--
12/255,2805,2804,9905,040-6.15%777,700-+3.28%--
12/245,4405,4405,3505,370-0.19%206,800-+10.58%--
12/225,3805,4205,3005,380+1.7%354,200-+11.66%--
12/215,2705,3205,1805,290+0.95%396,900-+10.67%--
12/185,0405,2505,0305,240+5.01%738,400-+10.25%--
12/175,0105,0504,9704,990-0.99%151,100-+5.54%--
12/165,0505,0905,0205,040+0.8%221,200-+7.1%--
12/155,0505,0504,9605,000-0.79%187,900-+6.88%--
12/144,9205,0404,9205,040+1.82%255,900-+8.22%--
12/114,8304,9504,7904,950+2.06%315,300-+6.91%--
12/104,9004,9904,8404,850-1.82%227,000-+5.3%--
12/094,9504,9604,9004,940-1.79%217,800-+7.74%--
12/084,9205,0504,9005,030+0.6%263,900-+10.23%--
12/075,1005,1104,9805,000-0.2%325,900-+10.23%--
12/044,9005,0104,8705,010+1.42%333,000-+11.53%--
12/034,8104,9504,8104,940+3.56%543,800-+11.01%--
12/024,6204,7804,6004,770+3.25%578,300-+7.97%--
12/014,5004,6204,4004,620+2.9%516,200-+5.02%--
11/304,5604,6104,4204,490+0.22%1,675,600-+2.37%--
11/274,5104,5304,4404,480-3.24%603,400-+2.26%--
11/264,5504,6904,5004,630+0.43%724,000-+5.78%--
11/254,5504,6104,4804,610+1.99%376,300-+5.54%--
11/244,5804,5804,4704,520+1.8%615,500-+3.81%--
11/204,2904,4404,2904,440+2.3%284,500-+2.23%--
11/194,4504,4704,3204,340-1.81%249,200-+0.02%--
11/184,3704,4304,2904,4200%294,000-+1.89%--
11/174,4804,5004,3504,420-0.23%413,500-+1.96%--
11/164,6204,6304,4004,430-4.32%468,300-+2.31%--
11/134,5804,6604,5204,630+0.65%723,000-+7.15%--
11/124,5404,6304,4804,600+3.6%909,800-+6.78%--
11/114,3704,4704,3604,440+1.83%232,400-+3.45%--
11/104,4704,4904,3604,360-2.24%283,800-+1.96%--
11/094,3604,5404,2504,460+2.29%483,400-+4.4%--
11/064,4004,4304,3304,360+0.23%344,400-+2.04%--
11/054,2904,3804,2804,350+0.46%312,600-+1.59%--
11/044,4004,4404,3004,330-1.37%437,300-+0.72%--
11/024,2604,3904,2204,390+0.69%512,700-+1.69%--