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
03/31695715692711+1.43%219,700587億4495万+10.58%64.130.92
03/30690704686701+2.64%277,600-+9.53%--
03/29674687672683+1.04%139,500-+7.22%--
03/26667676659676+2.42%214,000-+6.62%--
03/25665666654660-1.35%147,500-+4.43%--
03/246746756656690%111,300-+6.19%--
03/23668674665669-0.89%83,600-+6.53%--
03/19676676666675+2.27%216,300-+7.83%--
03/18641666638660+4.43%478,400-+5.77%--
03/17626632626632+0.96%95,200-+1.61%--
03/16625632625626-1.11%73,300-+0.64%--
03/15630633626633+0.48%82,200-+1.61%--
03/12626633616630-0.94%145,700-+1.29%--
03/11637645634636-0.16%84,500-+2.25%--
03/10637642631637+1.11%94,900-+2.91%--
03/09625633623630-0.32%50,900-+2.27%--
03/08634637628632+1.28%119,700-+2.93%--
03/05626633621624+1.63%91,700-+2.13%--
03/04611618607614+0.49%75,300-+0.82%--
03/03611613607611-0.49%50,300-+0.49%--
03/02611618606614-0.16%98,100-+1.15%--
03/01617621611615-0.32%87,400-+1.65%--
02/26622625610617+0.33%83,900-+2.15%--
02/256116206116150%91,000-+1.82%--
02/24615621605615-0.49%147,600-+2.16%--
02/23615620613618-0.64%100,100-+2.83%--
02/22618630616622+1.47%100,300-+3.67%--
02/19618624608613-1.76%66,200-+2.51%--
02/18613627607624+0.65%124,400-+4.52%--
02/17621624615620+0.65%69,200-+4.2%--
02/16615623608616+0.16%57,900-+3.7%--
02/15621627615615-1.44%72,200-+3.89%--
02/12631633617624+0.48%65,200-+5.76%--
02/10630636618621-1.11%120,900-+5.61%--
02/09639640615628-1.72%194,400-+7.17%--
02/08627649619639+3.57%401,000-+9.61%--
02/05614628613617-0.8%273,900-+6.38%--
02/04611630607622+7.99%471,400-+7.61%--
02/03562586562576+1.23%144,100-0%--
02/02555575555569+1.97%133,800--1.04%--
02/01559566551558-1.93%83,400--2.96%--
01/29573578565569-2.4%118,400--1.22%--
01/28585586576583+0.69%132,400-+1.22%--
01/27582587570579-0.52%221,800-+0.7%--
01/26575599575582+1.22%211,500-+1.22%--
01/25581590575575-2.54%126,600-+0.17%--
01/22585597580590-1.83%215,900-+2.97%--
01/21578602576601+3.09%180,400-+5.25%--
01/20587589583583+0.17%84,500-+2.46%--
01/19588588580582-0.17%83,600-+2.65%--
01/18590598583583-1.19%67,900-+3.19%--
01/15578600575590+0.51%171,800-+4.61%--
01/14580590577587+2.09%48,300-+4.45%--
01/13578584572575-0.17%76,500-+2.5%--
01/12564579563576+1.23%95,300-+2.86%--
01/08571579566569+0.53%92,300-+1.97%--
01/07569575563566-1.22%71,400-+1.62%--
01/06569579560573+0.7%91,300-+3.24%--
01/05577577566569+0.18%55,200-+2.89%--
01/04558572554568+3.27%60,200-+2.9%--
2009
12/30567567550550-2.83%56,400--0.18%--
12/29569570564566-0.53%35,900-+2.72%--
12/28570575564569+0.53%47,300-+3.27%--
12/25574574563566-1.91%64,200-+2.91%--
12/24581582566577-0.69%65,300-+4.91%--
12/22570582563581+3.01%94,800-+6.02%--
12/21563571558564+0.36%52,300-+3.11%--
12/18564567551562-1.23%126,600-+2.55%--
12/17572580564569+0.53%110,400-+3.64%--
12/16545573545566+4.24%200,900-+3.1%--
12/15544547533543-0.18%74,500--1.27%--
12/14541546536544+1.12%107,900--1.45%--
12/11539539528538+1.13%130,900--2.71%--
12/10547547526532-2.56%162,100--3.97%--
12/09545552539546-0.91%92,200--1.8%--
12/08548557544551-0.18%70,800--1.08%--
12/07553564547552-0.72%81,100--1.08%--
12/04545558543556+0.54%77,500--0.54%--
12/03538558536553+4.73%160,600--1.43%--
12/02545545523528-1.86%163,900--5.71%--
12/01525542523538+2.48%100,400--4.44%--
11/30526546523525+0.96%133,200--6.91%--
11/27537544516520-2.99%182,800--8.13%--
11/26538552534536-0.37%135,200--5.8%--
11/25549555535538-3.76%186,100--5.78%--
11/245595615475590%107,500--2.27%--
11/20548563540559+0.18%109,000--2.44%--
11/19546561543558+2.39%99,900--2.79%--
11/18544554534545+0.74%115,700--5.22%--
11/17560563529541-3.91%170,800--6.4%--
11/16574585556563-3.1%164,900--2.93%--
11/13568586568581+0.52%98,200--0.17%--
11/12583588577578-1.03%109,700--0.86%--
11/11595600580584-0.17%154,500-+0.17%--
11/10592604578585+1.21%158,100-+0.34%--
11/09575588566578+1.05%115,400--1.2%--
11/06563575561572+0.53%181,000--2.56%--
11/05574582561569-0.7%129,400--3.56%--
11/04566585561573-0.35%175,600--3.21%--
11/02589589572575-2.71%133,100--3.36%--