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
03/31379380370375+0.27%184,000285億2287万+7.76%28.380.54
03/30366374357374+3.03%298,000-+8.09%--
03/29367367355363-1.89%129,000-+5.22%--
03/26367370366370+0.82%166,000-+7.56%--
03/25372372361367-1.87%334,000-+7%--
03/24384384364374+1.36%415,000-+9.36%--
03/23356369350369+5.43%599,000-+8.53%--
03/19340352340350+3.55%270,000-+3.24%--
03/18342342334338-0.29%205,000--0.29%--
03/17344344337339-0.29%87,000-0%--
03/16339340339340+0.29%15,000-+0.29%--
03/15339342338339+0.3%39,000--0.29%--
03/12337339337338+0.3%84,000--0.59%--
03/11335338335337+0.9%63,000--1.17%--
03/10338338334334-1.18%125,000--2.05%--
03/093383393373380%64,000--1.17%--
03/083393413373380%92,000--1.46%--
03/053393413373380%88,000--1.46%--
03/04337341337338+0.6%57,000--1.46%--
03/03339339334336-0.88%98,000--2.33%--
03/02341343338339-0.59%67,000--1.45%--
03/01345345341341+0.29%27,000--1.16%--
02/26340341340340-0.58%20,000--1.45%--
02/25344344341342+0.59%38,000--1.16%--
02/243393403373400%53,000--2.02%--
02/23340346337340+0.59%110,000--2.3%--
02/22337342337338+0.6%67,000--3.15%--
02/19339340336336-0.88%69,000--4%--
02/18341343339339-0.88%59,000--3.42%--
02/17340343339342+1.79%53,000--2.84%--
02/16340341336336-1.18%82,000--4.82%--
02/15342342339340-1.16%76,000--3.95%--
02/123483483433440%50,000--3.1%--
02/103473553433440%203,000--3.37%--
02/09345352343344-0.86%28,000--3.37%--
02/08348352345347-1.42%57,000--2.8%--
02/05358359350352-1.4%51,000--1.4%--
02/04357360351357+0.85%66,000--0.28%--
02/03359362349354-1.39%87,000--1.12%--
02/02349362343359+5.28%124,000-0%--
02/01346346335341-1.45%68,000--5.01%--
01/29352352344346-1.7%27,000--3.89%--
01/28342354341352+2.62%68,000--2.49%--
01/27342351341343-0.87%59,000--5.25%--
01/26355359343346-1.7%107,000--4.68%--
01/25355355352352-1.4%53,000--3.03%--
01/22361361351357-1.65%92,000--1.92%--
01/21363363357363+0.28%59,000--0.27%--
01/20363363361362-0.28%40,000--0.55%--
01/19360364360363+0.28%39,000--0.27%--
01/18367367360362-1.09%58,000--0.28%--
01/15365366360366+0.83%71,000-+0.55%--
01/14366366359363-0.27%53,000-0%--
01/13372372364364-2.15%73,000-+0.28%--
01/12366372365372+1.64%105,000-+2.48%--
01/08360366358366+1.95%63,000-+1.1%--
01/07359362353359-0.55%166,000--0.83%--
01/06362362356361+0.84%80,000-0%--
01/05359360356358+0.85%125,000--0.56%--
01/04359359350355-1.39%125,000--1.39%--
2009
12/30369369360360-1.91%46,000--0.28%--
12/29366370363367-0.54%53,000-+1.66%--
12/28365374364369+0.82%79,000-+2.22%--
12/25365366361366-1.08%85,000-+0.83%--
12/24371374369370+0.54%84,000-+1.65%--
12/223703723683680%96,000-+0.55%--
12/21370372365368+1.1%77,000-0%--
12/18360366360364-0.82%81,000--1.62%--
12/17360368356367+1.94%59,000--1.34%--
12/16361362355360+0.28%75,000--3.74%--
12/15359362358359-1.1%74,000--4.77%--
12/14363370355363-0.27%91,000--4.47%--
12/11365368358364+2.54%137,000--4.96%--
12/10358362354355-0.84%117,000--8.27%--
12/09364364353358-2.45%73,000--8.44%--
12/08361367356367+3.09%117,000--7.32%--
12/07358369352356-0.28%191,000--11%--
12/04376380354357-2.46%221,000--11.63%--
12/03358366355366+3.68%110,000--10.29%--
12/02358359353353-1.12%116,000--14.53%--
12/01348357341357+4.08%121,000--14.39%--
11/30346350336343+0.59%161,000--18.72%--
11/27350352341341-5.01%113,000--20.14%--
11/26362365355359-1.1%58,000--17.09%--
11/25361363351363+1.11%116,000--17.12%--
11/24377384359359-5.53%247,000--18.78%--
11/20400400377380-6.63%175,000--14.99%--
11/19401407400407+0.74%54,000--9.76%--
11/18408409400404-0.98%64,000--10.82%--
11/17414419401408-2.63%70,000--10.13%--
11/16421424411419-0.48%83,000--7.71%--
11/134214244134210%98,000--7.47%--
11/12415424415421+0.24%41,000--7.47%--
11/11426431420420-2.55%65,000--7.69%--
11/10434440429431-0.69%53,000--5.27%--
11/09439439425434-2.25%47,000--4.62%--
11/06453453442444-1.77%33,000--2.2%--
11/05464468451452-2.59%50,000--0.44%--
11/04456464454464+0.43%27,000-+2.2%--
11/02463466456462-1.28%63,000-+1.99%--