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
03/31678693672693+2.06%27,800472億1915万+5.96%42.080.76
03/30659679656679+3.98%42,900-+4.3%--
03/29645654643653-2.54%25,600-+0.62%--
03/26648670647670+3.88%49,600-+3.55%--
03/25657657640645-0.77%48,400-0%--
03/24657657648650-0.15%18,500-+0.93%--
03/23646653644651+0.15%15,200-+1.24%--
03/19654659646650+0.46%26,400-+1.4%--
03/18652656640647-1.82%52,900-+1.25%--
03/176646646496590%25,200-+3.29%--
03/16650661650659-0.15%4,300-+3.62%--
03/156556636516600%11,400-+3.94%--
03/12677680659660+0.46%58,300-+4.27%--
03/11667667652657-0.45%13,600-+3.96%--
03/106666676546600%23,900-+4.6%--
03/09651662651660+0.76%16,300-+4.76%--
03/08657657644655-0.15%25,600-+4.13%--
03/05660673649656+1.86%24,000-+4.46%--
03/04658658641644-1.98%24,800-+2.71%--
03/03650660648657+0.92%17,900-+4.78%--
03/02651657644651+0.93%18,600-+3.66%--
03/01645653629645+0.62%15,400-+2.71%--
02/26630649629641+2.72%28,700-+1.91%--
02/256286306216240%23,100--0.95%--
02/246246286106240%28,400--1.27%--
02/23632632614624-0.79%20,100--1.58%--
02/22622643619629+4.31%35,300--0.94%--
02/19621621603603-2.9%13,500--5.19%--
02/18613627612621+0.32%11,200--2.66%--
02/17615630610619+1.48%27,900--3.13%--
02/16614614609610+0.83%8,800--4.84%--
02/15615615597605-0.98%14,400--5.91%--
02/126126155926110%33,900--5.12%--
02/10625625611611-1.61%25,000--5.42%--
02/09614623613621+0.81%14,800--4.02%--
02/08620623613616-0.96%23,500--4.79%--
02/05634636620622-2.96%16,100--4.01%--
02/04641644633641+1.1%16,000--1.08%--
02/03637643630634+1.12%13,900--2.31%--
02/02619630615627+0.64%19,900--3.24%--
02/01625625617623-1.58%25,900--4.01%--
01/29642645630633-2.31%28,800--2.47%--
01/28655655641648+0.15%15,400--0.15%--
01/27671674647647-2.27%22,600--0.15%--
01/26675684660662-0.45%32,600-+2.16%--
01/25665678656665+1.22%25,500-+2.62%--
01/22674674648657-3.95%43,400-+1.55%--
01/21670696660684+2.7%34,600-+5.88%--
01/20666669660666+0.3%18,400-+3.26%--
01/19654666652664+2.47%28,000-+3.11%--
01/18647657642648-0.77%21,300-+0.62%--
01/15650655645653-0.31%31,800-+1.4%--
01/14658658647655-0.46%9,700-+1.71%--
01/13660668654658-0.6%24,800-+2.17%--
01/12656662655662+1.22%29,400-+2.95%--
01/08650654644654+1.4%38,900-+1.87%--
01/07645650633645+0.16%12,100-+0.62%--
01/06649649632644+0.63%20,500-+0.63%--
01/05650650640640+0.47%11,600-+0.47%--
01/04620638620637+2.58%15,100-+0.31%--
2009
12/30647647621621-3.57%17,400--1.9%--
12/29643644635644+0.31%9,500-+1.9%--
12/28635644631642+1.58%24,000-+1.74%--
12/25629632625632-0.63%13,700-+0.32%--
12/24636639615636-0.16%21,600-+1.11%--
12/22630643621637+1.76%24,200-+1.59%--
12/21627635609626-0.79%37,400-0%--
12/18640645631631-2.32%21,200-+0.96%--
12/17638653636646-0.31%30,300-+3.53%--
12/16644654640648+0.78%28,400-+4.18%--
12/15640651636643+0.47%21,900-+3.71%--
12/14652652627640-1.69%30,200-+3.39%--
12/11660660646651-0.61%43,700-+5.51%--
12/10654657637655+0.92%32,200-+6.33%--
12/09648657642649+0.15%27,700-+5.7%--
12/08654662641648-0.77%26,400-+5.71%--
12/07642664642653+0.93%26,500-+6.53%--
12/04673676638647-0.46%37,000-+5.72%--
12/03635665627650+3.17%56,600-+6.04%--
12/02628646611630+0.48%24,500-+2.77%--
12/01618641614627+1.46%77,900-+1.95%--
11/30594618585618+5.64%59,100-+0.16%--
11/27591591580585-0.34%21,000--5.49%--
11/26590597583587-0.17%17,300--5.78%--
11/25596598582588-0.68%28,400--6.22%--
11/24606606591592-3.58%21,300--6.18%--
11/20600614600614+1.32%21,800--3.15%--
11/19615620602606-0.49%23,400--4.57%--
11/18596614596609+2.01%17,700--4.4%--
11/17604604589597-1.32%12,200--6.43%--
11/166096136036050%12,500--5.47%--
11/13599610599605+0.17%13,100--5.76%--
11/12603608592604+0.67%30,900--6.07%--
11/11608610600600-1.15%14,700--6.83%--
11/10600610591607+1.17%42,500--5.89%--
11/09599600593600-0.5%29,800--7.12%--
11/06620620595603-1.31%23,700--6.8%--
11/05603612595611+0.16%12,200--5.86%--
11/04609625609610-1.45%25,100--6.15%--
11/02642642596619-4.62%59,100--5.06%--