株価チャート

2009/10/30～2010/03/31

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
03/31490507490496-2.75%49,000173億1388万+7.83%16.40.54
03/30509510498510+1.59%14,000-+11.35%--
03/26501514501502-1.76%21,000-+10.33%--
03/25507511505511+1.79%39,000-+12.8%--
03/24502502493502+1.83%20,000-+11.56%--
03/23507507490493+2.07%14,000-+10.29%--
03/19475484475483+1.47%13,000-+8.54%--
03/18470482470476+0.85%30,000-+7.45%--
03/17465472465472+2.61%19,000-+6.79%--
03/16460460455460+0.88%7,000-+4.31%--
03/15451458451456+1.11%38,000-+3.64%--
03/12445457444451+1.35%50,000-+2.5%--
03/11444445439445+1.6%27,000-+0.91%--
03/10442442438438-0.68%17,000--0.68%--
03/09450450434441-2.43%35,000--0.23%--
03/08452452452452+2.49%2,000-+2.49%--
03/05428443428441+3.04%8,000--0.23%--
03/04440445423428-2.73%35,000--3.39%--
03/03452453440440-0.9%16,000--1.12%--
03/02433444433444+2.54%17,000--0.67%--
03/01427433425433+1.41%7,000--3.35%--
02/26430431427427-0.93%22,000--5.11%--
02/25430432430431-0.23%15,000--4.86%--
02/24431432431432-1.59%8,000--5.26%--
02/23441441436439-0.45%13,000--4.57%--
02/22433453426441+1.85%19,000--4.55%--
02/19437440433433-3.13%29,000--6.88%--
02/18442447441447+1.13%27,000--4.69%--
02/17440446440442+0.68%26,000--6.36%--
02/16437442433439+1.39%9,000--7.58%--
02/15436437433433-2.48%34,000--9.22%--
02/12450450443444+0.45%32,000--7.31%--
02/10446450442442+0.23%24,000--8.11%--
02/09440450439441-1.34%11,000--8.7%--
02/08447447446447-1.32%8,000--7.64%--
02/05476476453453-1.52%9,000--6.79%--
02/04484484454460+0.44%15,000--5.74%--
02/03452476452458+1.33%13,000--6.34%--
02/02439452439452+3.2%14,000--7.94%--
02/01456456432438-3.95%12,000--11.16%--
01/29471471456456-4.2%14,000--8.06%--
01/28479480469476-0.83%9,000--4.42%--
01/274804804804800%10,000--3.61%--
01/26482510480480-0.41%30,000--3.81%--
01/254824824824820%2,000--3.41%--
01/22499499479482-4.37%16,000--3.6%--
01/21493504493504-0.4%16,000-+0.8%--
01/20516516506506-1.94%9,000-+1.61%--
01/19509516509516+1.18%14,000-+4.24%--
01/185005105005100%10,000-+3.45%--
01/15519519510510-3.41%28,000-+4.08%--
01/14528534523528+1.54%23,000-+8.42%--
01/13522522512520+1.56%16,000-+7.66%--
01/12503513503512+3.43%4,000-+6.67%--
01/08486495486495+1.85%8,000-+3.77%--
01/07494494486486-1.22%2,000-+2.32%--
01/06495495483492+1.86%9,000-+4.02%--
01/05482483482483+0.21%8,000-+2.77%--
01/04492492482482-2.03%7,000-+3.21%--
2009
12/30490492488492-1.6%9,000-+5.81%--
12/29508508500500+1.83%4,000-+7.99%--
12/28495496491491-3.54%7,000-+6.28%--
12/25512512502509+2.21%5,000-+10.65%--
12/24508508496498-2.16%8,000-+8.73%--
12/22520520508509+1.8%8,000-+11.62%--
12/21510512490500+3.09%9,000-+10.13%--
12/18525525485485-3%46,000-+7.06%--
12/17493503493500+1.42%25,000-+10.62%--
12/16495497488493+0.82%14,000-+9.31%--
12/15490490489489+1.88%58,000-+8.67%--
12/14467482467480+5.03%42,000-+6.67%--
12/11451466451457+2.47%39,000-+1.56%--
12/10449449443446-0.22%39,000--1.33%--
12/09445451438447+1.13%36,000--1.32%--
12/08444444437442+1.14%27,000--2.86%--
12/07450450425437+0.46%34,000--4.17%--
12/04437437430435-0.68%27,000--5.02%--
12/034334404284380%56,000--4.78%--
12/02431438431438-0.68%17,000--5.19%--
12/01449449438441+2.8%14,000--4.96%--
11/30433433427429+1.42%9,000--8.14%--
11/27419424419423+1.2%12,000--10%--
11/26412418412418-3.24%9,000--11.81%--
11/25444444429432-2.92%8,000--9.81%--
11/24456456445445-3.47%8,000--7.87%--
11/20456461456461+1.1%13,000--5.14%--
11/19459459454456+1.56%9,000--6.75%--
11/18455455445449-1.32%24,000--8.55%--
11/17466466455455+0.66%8,000--7.71%--
11/16466466452452-3.83%27,000--8.69%--
11/134704704664700%28,000--5.43%--
11/124794794704700%19,000--5.81%--
11/11475475470470-1.05%12,000--6%--
11/10483483471475-1.04%27,000--5.57%--
11/09494494480480-1.84%4,000--4.76%--
11/06492494489489-0.61%19,000--3.36%--
11/05498498492492-0.2%3,000--3.34%--
11/04473493473493+3.14%9,000--3.52%--
11/02488488474478-1.04%8,000--7%--
10/30480489478483+1.05%26,000--6.58%--