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
03/31770785762770+0.13%28,500376億8562万+5.34%17.910.72
03/30754769739769+2.95%34,300-+5.63%--
03/29750750738747-0.66%14,900-+3.03%--
03/26739753734752+2.59%42,000-+4.01%--
03/25729738723733-0.14%28,200-+1.81%--
03/24734738721734+0.14%21,900-+2.23%--
03/23728737702733-0.81%53,000-+2.37%--
03/19743743727739-0.67%22,800-+3.5%--
03/18736747730744+0.27%27,600-+4.49%--
03/17733742725742+1.09%31,600-+4.51%--
03/16732738725734-0.41%14,200-+3.53%--
03/15740740725737-0.81%17,100-+4.24%--
03/12725747714743+0.41%64,100-+5.24%--
03/11738740722740+1.09%25,500-+4.96%--
03/10745745727732-1.08%25,900-+4.13%--
03/09735740729740+1.23%37,500-+5.41%--
03/08726735725731+1.67%41,700-+4.43%--
03/05711720710719+1.99%28,400-+2.86%--
03/04705711704705-0.84%15,300-+0.86%--
03/03701713700711+0.28%15,100-+1.72%--
03/02709709703709+0.42%14,100-+1.43%--
03/01704710699706+0.28%45,400-+1%--
02/26706707691704+0.57%27,900-+0.57%--
02/25700707693700+0.72%44,300--0.28%--
02/24698701689695-0.57%33,100--1.14%--
02/23704704687699+0.58%27,900--0.71%--
02/22695706685695+1.02%52,500--1.56%--
02/19695695680688-0.15%22,500--2.82%--
02/18681694677689-0.14%29,600--2.96%--
02/17690694685690+1.02%18,600--3.09%--
02/16681686671683-0.15%33,400--4.34%--
02/15685694682684-1.16%8,700--4.34%--
02/12687700686692+1.02%18,700--3.35%--
02/10699699682685-2.84%27,200--4.33%--
02/09690710680705+1.29%32,000--1.54%--
02/08703703684696-1%51,100--2.52%--
02/05680710655703-1.4%46,700--1.54%--
02/04715745680713+0.71%74,300-0%--
02/03713720707708+2.31%20,100--0.56%--
02/026856986816920%12,900--2.67%--
02/01693694672692-1.56%35,200--2.81%--
01/29702716701703-1.82%25,800--1.26%--
01/28718719707716+0.99%23,700-+0.56%--
01/27719719708709+0.14%23,700--0.14%--
01/26720720707708-1.67%26,200--0.28%--
01/25722732719720-1.5%31,300-+1.41%--
01/22746746722731-2.01%41,300-+3.1%--
01/21717750710746+2.9%29,300-+5.52%--
01/20745746723725-1.89%18,300-+2.84%--
01/19740745736739+0.54%16,500-+5.12%--
01/18731742731735-1.47%20,800-+5%--
01/15726749725746+0.67%71,600-+7.03%--
01/14731745731741-0.67%40,800-+6.77%--
01/13731756718746+1.63%85,300-+8.12%--
01/12720735710734+3.53%62,500-+6.84%--
01/08706711676709+0.71%56,500-+3.81%--
01/07697705695704+1.88%44,300-+3.38%--
01/06679693673691+2.07%49,100-+1.77%--
01/05686691677677+0.15%26,600-+0.3%--
01/04686696651676-0.59%18,100-+0.6%--
2009
12/30684695679680-0.87%23,100-+1.49%--
12/29698698681686-1.01%21,500-+2.69%--
12/28686696685693+1.17%11,700-+4.05%--
12/25699699685685-2.14%17,100-+3.32%--
12/24699703686700+0.57%31,600-+5.74%--
12/22699707696696-0.29%28,200-+5.3%--
12/21686707676698+1.75%49,300-+5.92%--
12/18678707678686-1.72%72,700-+4.41%--
12/17700700694698-0.14%33,200-+6.4%--
12/16696700690699+0.58%87,700-+6.72%--
12/15685695674695+0.58%14,000-+6.27%--
12/14696698681691+0.73%51,000-+5.98%--
12/11673686656686+0.44%48,400-+5.38%--
12/10678687665683+2.09%100,500-+5.24%--
12/09660675659669+1.52%62,700-+3.4%--
12/08663667657659-0.15%71,500-+2.01%--
12/07653667649660+0.61%35,200-+2.33%--
12/04653659642656+0.15%26,800-+1.86%--
12/03655666643655+1.24%45,900-+1.87%--
12/02645652630647-1.22%42,200-+0.62%--
12/01655659635655-0.76%70,000-+1.87%--
11/30600660599660+11.86%76,600-+2.8%--
11/27593595583590-2.16%30,700--8.1%--
11/26615616597603-3.52%58,900--6.37%--
11/25630630612625+0.16%21,000--3.25%--
11/24629636613624-0.64%17,300--3.41%--
11/20619644619628-1.1%27,700--2.79%--
11/19656656621635-3.5%36,200--1.7%--
11/18656666654658+0.15%20,900-+1.86%--
11/17670670652657-0.45%17,500-+1.7%--
11/16666674651660+0.61%24,200-+2.33%--
11/13662668652656-0.76%13,500-+1.71%--
11/12651662637661+0.76%44,000-+2.48%--
11/11680683656656-2.38%26,700-+1.86%--
11/10663672647672+1.97%58,000-+4.35%--
11/09647660626659+0.92%54,900-+2.33%--
11/06656663637653+1.71%32,300-+1.4%--
11/056446516356420%17,900--0.62%--
11/04646649635642-0.62%22,900--0.93%--
11/02634646633646+1.73%30,800--0.62%--