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
03/31526534523532+1.72%1,087,0002853億1319万+5.98%16.880.63
03/30519524518523+1.95%593,000-+4.39%--
03/29515516511513-0.77%410,000-+2.6%--
03/26511517511517+2.17%690,000-+3.4%--
03/25512512505506-0.59%506,000-+1.4%--
03/24503510503509+1.39%789,000-+1.8%--
03/23504508500502-0.2%492,000-+0.4%--
03/19500505499503+1.21%626,000-+0.6%--
03/18499501496497-0.4%375,000--0.6%--
03/17499501496499+0.4%932,000--0.4%--
03/16493498493497+0.2%480,000--0.8%--
03/15494496493496+0.4%520,000--1%--
03/124944964924940%951,000--1.59%--
03/11493495493494+0.2%254,000--1.79%--
03/10495497493493-1.2%308,000--2.18%--
03/09505506499499-0.99%514,000--1.19%--
03/08507508503504+1%559,000--0.4%--
03/05499503498499+1.01%661,000--1.58%--
03/04501501492494-0.6%559,000--2.76%--
03/03498499494497-0.2%851,000--2.36%--
03/02497498497498+0.4%591,000--2.35%--
03/01494498493496+0.4%562,000--3.13%--
02/26494498491494+0.2%694,000--3.89%--
02/25497497491493-1%618,000--4.46%--
02/24502502492498-1.58%1,247,000--3.86%--
02/23510510502506-0.39%847,000--2.69%--
02/22504516501508+2.21%1,174,000--2.68%--
02/19509512496497-2.93%799,000--5.15%--
02/18514515510512-0.19%477,000--2.66%--
02/17513519510513+1.38%554,000--2.84%--
02/16506510506506-0.2%268,000--4.53%--
02/15514515503507-1.17%721,000--4.7%--
02/12512518508513+1.38%744,000--3.93%--
02/10521521506506+0.6%817,000--5.42%--
02/09499507498503-0.4%630,000--6.33%--
02/08509512504505-1.56%594,000--6.13%--
02/05513520511513-1.54%979,000--5%--
02/04528528516521-0.38%482,000--3.7%--
02/03524528520523-0.38%589,000--3.51%--
02/02530530520525+0.96%694,000--3.31%--
02/01520523515520-0.38%536,000--4.41%--
01/29524526518522-0.38%628,000--4.22%--
01/285255275215240%881,000--4.03%--
01/27527531523524-0.57%539,000--4.38%--
01/26536540527527-2.04%927,000--4.18%--
01/25545548538538-1.28%533,000--2.36%--
01/22549552537545-1.27%803,000--1.27%--
01/21541553540552+1.1%652,000--0.18%--
01/20553553543546-1.09%559,000--1.27%--
01/19546552541552+0.55%639,000--0.36%--
01/18550553539549-0.9%1,075,000--0.9%--
01/15552556550554-1.07%1,240,000--0.18%--
01/14559561551560+0.18%567,000-+0.72%--
01/13559569558559+0.18%526,000-+0.54%--
01/12554562552558-0.53%625,000-+0.18%--
01/08551561550561+1.63%868,000-+0.72%--
01/07549557542552+1.28%688,000--0.9%--
01/06541551539545+1.3%725,000--2.15%--
01/05554554536538-1.1%825,000--3.41%--
01/04545552544544+0.74%349,000--2.33%--
2009
12/30548548538540-1.1%447,000--3.05%--
12/29550550543546-0.36%317,000--2.15%--
12/285435555435480%643,000--1.79%--
12/255485505465480%347,000--1.97%--
12/24554554542548-0.36%441,000--2.14%--
12/22558558548550+0.36%687,000--1.79%--
12/21562562548548-2.49%515,000--2.14%--
12/18559563555562-1.23%710,000-+0.36%--
12/17573575566569-0.7%452,000-+1.61%--
12/16576584561573+2.32%1,353,000-+2.69%--
12/15557563556560+0.18%461,000-+0.54%--
12/14560564550559-1.24%765,000-+0.54%--
12/11570570559566+0.89%1,503,000-+1.98%--
12/10560567556561-0.53%1,041,000-+1.08%--
12/09571572561564-0.7%857,000-+1.81%--
12/085645765645680%680,000-+2.71%--
12/07575578567568-0.18%578,000-+2.9%--
12/04567575559569-1.22%984,000-+3.27%--
12/03567576562576+2.49%1,069,000-+4.92%--
12/02563567554562-1.23%1,124,000-+2.55%--
12/01548571544569+3.08%1,535,000-+4.02%--
11/30538553537552+2.99%2,027,000-+1.28%--
11/27530541528536-0.56%2,010,000--1.65%--
11/26533542532539-1.64%1,570,000--1.1%--
11/25548550541548-0.36%966,000-+0.55%--
11/24569570550550-3%1,248,000-+1.1%--
11/20552567552567+1.43%1,074,000-+4.42%--
11/19565569551559-1.58%1,240,000-+3.52%--
11/18564573560568+0.71%1,534,000-+5.77%--
11/17558571558564+2.36%2,412,000-+5.62%--
11/16542553539551+1.1%1,165,000-+3.77%--
11/13547549542545-0.18%985,000-+3.02%--
11/12544547535546+1.11%1,510,000-+3.61%--
11/11539546537540-0.18%717,000-+3.05%--
11/10540554538541+0.37%930,000-+3.64%--
11/095415455325390%511,000-+3.85%--
11/06549550534539-0.74%712,000-+4.26%--
11/055375485375430%1,115,000-+5.23%--
11/045415465365430%924,000-+5.64%--
11/025335465335430%987,000-+6.05%--