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
03/31812818808815+0.37%2,839,0005746億8013万+1.88%17.540.82
03/30800813796812+1%2,907,000-+1.63%--
03/29801806797804-0.37%1,187,000-+0.75%--
03/26803807800807+0.25%2,186,000-+1.25%--
03/25803808803805-0.25%1,506,000-+1.13%--
03/24802807801807+0.62%1,375,000-+1.51%--
03/23808810801802-0.62%1,224,000-+1.01%--
03/19801807798807+0.75%1,179,000-+1.89%--
03/18800804799801-0.37%833,000-+1.26%--
03/17803806798804+0.25%1,469,000-+1.77%--
03/167978037978020%943,000-+1.78%--
03/15800804797802+1.01%1,115,000-+1.91%--
03/12800800792794+0.13%5,508,000-+1.15%--
03/11786793786793+0.51%1,796,000-+1.02%--
03/10796800788789-1.25%1,962,000-+0.51%--
03/09809810798799-1.72%1,960,000-+1.91%--
03/08810813808813+0.49%2,285,000-+3.7%--
03/05803809802809+1.13%2,666,000-+3.45%--
03/04798803794800+0.13%2,605,000-+2.43%--
03/03791799790799+0.5%1,874,000-+2.3%--
03/02793795789795+0.89%1,249,000-+1.79%--
03/01793799787788+0.13%1,406,000-+0.9%--
02/26779789779787+0.38%1,513,000-+0.64%--
02/25782787776784+0.26%1,295,000-0%--
02/24777785773782-1.26%1,205,000--0.38%--
02/23793795785792+0.51%2,037,000-+0.64%--
02/22782795776788+2.74%2,269,000-0%--
02/19787787767767-2.91%1,304,000--2.91%--
02/18783794780790+1.02%1,723,000--0.25%--
02/17776784774782+1.3%1,271,000--1.39%--
02/167737757707720%630,000--2.77%--
02/15777781771772-0.64%953,000--3.02%--
02/12771777768777+1.44%2,010,000--2.51%--
02/10770772765766+0.39%1,769,000--4.13%--
02/09767769762763-0.65%2,378,000--4.74%--
02/08767771766768+0.26%1,224,000--4.36%--
02/05770776766766-2.05%2,237,000--4.73%--
02/04791791777782-0.13%1,505,000--2.98%--
02/03790792782783-0.51%1,256,000--3.09%--
02/02782788779787+0.9%1,352,000--2.72%--
02/01783784773780-0.26%2,020,000--3.7%--
01/29788789782782-0.38%2,052,000--3.69%--
01/28791792785785-0.63%2,455,000--3.44%--
01/27792796790790-0.25%1,593,000--2.95%--
01/26802803792792-1.25%3,508,000--2.82%--
01/25802806799802-0.99%3,203,000--1.72%--
01/22819820806810-2.41%3,650,000--0.86%--
01/21816830816830+1.22%3,543,000-+1.47%--
01/20826830818820-0.61%1,929,000-+0.12%--
01/19824837821825+0.12%2,998,000-+0.61%--
01/18836844820824-1.79%5,110,000-+0.24%--
01/15823840815839+2.82%4,710,000-+1.94%--
01/14810820805816+0.87%2,548,000--0.97%--
01/13806821806809-0.12%1,785,000--2.18%--
01/12807812802810-0.25%2,692,000--2.29%--
01/08805813803812-0.49%4,498,000--2.29%--
01/07825826813816-1.21%2,644,000--2.16%--
01/06822829816826+1.72%1,553,000--1.2%--
01/05818822806812+0.62%1,790,000--2.99%--
01/04805812801807+0.25%908,000--3.93%--
2009
12/30819822805805-1.11%1,373,000--4.51%--
12/29820822813814-0.61%1,769,000--3.78%--
12/28815821815819+0.61%1,204,000--3.65%--
12/25820821813814-0.37%1,220,000--4.68%--
12/248178248138170%1,628,000--4.78%--
12/22812819803817+1.87%2,417,000--5.11%--
12/21815818802802-1.72%1,673,000--7.18%--
12/188138188078160%2,658,000--5.88%--
12/17830832815816-1.92%3,336,000--6.1%--
12/16850860817832+0.97%4,959,000--4.59%--
12/15828833821824-1.08%1,929,000--5.72%--
12/14850850822833-2.12%2,289,000--4.91%--
12/11860860843851-0.12%4,862,000--3.19%--
12/10858869850852-1.62%2,310,000--3.29%--
12/09858872851866+0.7%2,220,000--1.93%--
12/08862869855860-0.69%1,944,000--2.82%--
12/07880884863866-0.46%1,763,000--2.37%--
12/04875878865870-1.02%1,644,000--2.14%--
12/03871881860879+2.09%3,139,000--1.35%--
12/02852861848861-1.6%2,700,000--3.48%--
12/01850875845875+1.27%3,621,000--2.13%--
11/30858869850864+0.82%4,164,000--3.46%--
11/27861867853857-1.83%2,316,000--4.35%--
11/26868879863873-0.91%1,970,000--2.78%--
11/25895903876881-1.45%1,806,000--2%--
11/24920920892894-2.3%1,547,000--0.56%--
11/20910919901915+0.11%2,197,000-+1.89%--
11/19916917906914+0.44%2,902,000-+1.9%--
11/18904915901910+0.44%1,943,000-+1.68%--
11/17900907896906+1.57%2,010,000-+1.34%--
11/16875896870892+3%1,515,000--0.11%--
11/13861870860866-0.35%1,922,000--2.91%--
11/12881884866869-1.47%1,448,000--2.69%--
11/11895895880882-0.34%856,000--1.23%--
11/10894900882885-0.56%1,185,000--1.01%--
11/09900900882890-0.78%743,000--0.45%--
11/06909909889897-0.22%1,127,000-+0.22%--
11/05897906890899-0.88%1,030,000-+0.22%--
11/048999078899070%1,197,000-+1%--
11/02894907891907-0.77%1,543,000-+1%--