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
03/31318321318321+1.58%8,60085億3202万+0.31%-0.96
03/30310318310316+1.94%8,300--0.94%--
03/29310314310310-4.62%12,000--2.82%--
03/26323325321325+0.62%31,400-+1.88%--
03/253233253233230%16,600-+1.57%--
03/24321324321323+0.31%6,200-+1.57%--
03/23320323318322+0.31%11,300-+1.58%--
03/19320323319321+0.94%9,700-+1.58%--
03/18319320318318-0.63%5,400-+0.63%--
03/17319320319320+0.31%7,000-+1.59%--
03/163203203183190%2,600-+1.27%--
03/15321322319319-0.62%5,200-+1.59%--
03/12322322318321+0.31%14,700-+2.23%--
03/11320322317320+0.95%5,400-+1.91%--
03/10322323317317-1.55%7,900-+0.96%--
03/09324326322322-0.62%5,800-+2.55%--
03/083243263223240%7,000-+3.51%--
03/05326327322324+1.57%6,700-+3.51%--
03/04322323319319-0.93%5,200-+2.24%--
03/03321323321322-0.62%4,200-+3.21%--
03/02320324315324+1.57%5,600-+3.85%--
03/01317320315319+0.63%5,500-+2.24%--
02/263203213173170%6,100-+1.6%--
02/25310317310317+2.26%4,100-+1.28%--
02/24310315310310-0.32%5,500--0.96%--
02/23314314311311-1.27%2,200--0.64%--
02/22308315308315+2.94%5,600-+0.32%--
02/19309311306306+0.33%4,800--2.55%--
02/18309313303305-1.61%8,900--3.17%--
02/17307310307310+1.64%5,400--1.59%--
02/16307307305305-0.33%2,700--3.48%--
02/153083083063060%2,400--3.16%--
02/12309309306306+0.33%4,900--3.47%--
02/10306308305305-0.33%7,100--3.79%--
02/09309309305306-0.97%8,200--3.77%--
02/08312312309309-1.28%5,900--2.83%--
02/05317317312313-1.26%5,500--1.88%--
02/04317318312317+0.96%3,300--0.63%--
02/03312317312314+0.64%3,400--1.57%--
02/023123163103120%5,400--2.19%--
02/01312317310312-0.64%7,100--2.19%--
01/29318318314314-1.26%5,000--1.57%--
01/28315318315318+0.95%3,100--0.31%--
01/27325325315315-0.63%7,600--0.94%--
01/26322323317317-2.76%10,700--0.31%--
01/25327327320326+0.93%10,500-+2.52%--
01/223203273203230%9,200-+1.89%--
01/21322329322323+0.31%8,000-+1.89%--
01/20323323321322+0.31%3,400-+1.9%--
01/19327329321321-1.83%5,600-+1.58%--
01/18324327324327+0.93%6,400-+3.48%--
01/15317324317324+1.57%9,900-+2.86%--
01/14318321317319+0.31%4,800-+1.59%--
01/13320324317318-0.31%7,100-+1.27%--
01/12321322319319-1.54%6,800-+1.59%--
01/08321324320324+1.25%8,200-+3.51%--
01/07320321318320+0.31%3,300-+2.24%--
01/06319324315319+0.31%10,500-+2.24%--
01/053203233183180%6,400-+2.25%--
01/04315319315318+0.95%4,400-+2.25%--
2009
12/30315319315315-1.25%6,300-+1.61%--
12/29315320314319+1.59%6,500-+3.24%--
12/28315317311314+0.64%8,400-+1.62%--
12/25310315310312-0.64%7,400-+1.3%--
12/24312314311314+1.29%8,100-+1.95%--
12/22314314310310-0.32%11,600-+0.98%--
12/21314314310311-0.96%4,300-+1.3%--
12/18310314310314+0.64%5,600-+2.28%--
12/17310313306312+0.65%9,300-+1.96%--
12/16307311307310+1.64%10,100-+1.31%--
12/15307307305305-2.24%7,900--0.33%--
12/14313313308312-0.95%8,000-+1.96%--
12/11315316309315+0.64%25,600-+2.94%--
12/10310313306313+2.29%10,500-+2.29%--
12/09308312306306-1.61%3,700-+0.33%--
12/083123143053110%9,400-+1.63%--
12/073103113083110%3,900-+1.63%--
12/043063113063110%2,700-+1.63%--
12/03308313307311+1.3%15,000-+1.63%--
12/02306308301307+0.66%14,300-+0.33%--
12/013053053013050%11,100--0.65%--
11/30301305299305+1.33%8,300--0.65%--
11/27303303300301-0.66%2,800--2.27%--
11/26306306301303-0.33%6,400--1.62%--
11/25297304296304+2.01%7,900--1.62%--
11/24300300297298-0.67%7,100--3.56%--
11/202993002983000%4,300--3.23%--
11/19301302299300-0.33%5,800--3.23%--
11/18304304300301-0.99%7,200--3.22%--
11/17300304299304+1%8,900--2.25%--
11/16305306300301-1.31%10,100--3.22%--
11/13305308304305+0.66%2,800--1.93%--
11/12308308303303-1.62%10,200--2.57%--
11/11311313307308-0.96%2,200--0.96%--
11/10313313311311+0.97%5,400-0%--
11/09307311302308+0.65%6,500--0.65%--
11/06306308305306-0.33%3,800--1.29%--
11/05305307300307-0.32%7,800--1.29%--
11/04309309303308-2.53%14,700--0.96%--
11/023063163063160%8,600-+1.61%--