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
03/31868893853889+3.37%645,0002878億3597万+10.16%21.690.8
03/30846860845860+1.78%340,000-+7.1%--
03/298388508378450%215,000-+5.63%--
03/26823845823845+2.67%349,000-+6.02%--
03/25832834822823-1.56%287,000-+3.52%--
03/24817836816836+2.45%292,000-+5.42%--
03/23815821815816+0.37%162,000-+3.16%--
03/19803813798813+1.88%384,000-+3.04%--
03/18807807797798-0.99%190,000-+1.4%--
03/17805809801806+0.37%206,000-+2.68%--
03/16798803791803+0.63%211,000-+2.55%--
03/15793800793798+0.76%181,000-+2.18%--
03/12789792785792+0.25%354,000-+1.67%--
03/11790793783790+0.51%137,000-+1.67%--
03/10789789785786-0.76%134,000-+1.29%--
03/09791798789792-0.75%123,000-+2.19%--
03/08797798792798+0.88%222,000-+3.23%--
03/05783796783791+2.06%255,000-+2.59%--
03/04783785773775-0.64%208,000-+0.65%--
03/03777781773780-0.64%230,000-+1.43%--
03/02777785777785-0.13%288,000-+2.08%--
03/01778790777786-0.63%321,000-+2.21%--
02/26784791784791+0.89%343,000-+2.86%--
02/25778785772784+0.26%324,000-+1.82%--
02/24779782775782-1.51%334,000-+1.56%--
02/23797799784794+0.51%305,000-+2.98%--
02/22780799780790+2.33%402,000-+2.6%--
02/19788788772772-2.28%277,000-+0.13%--
02/18788792785790+0.51%265,000-+2.33%--
02/17772789771786+1.95%279,000-+1.81%--
02/16769777767771+0.52%251,000--0.13%--
02/157707757657670%301,000--0.65%--
02/12758767758767+1.72%359,000--0.78%--
02/10749756748754+0.8%352,000--2.46%--
02/09748751744748+0.13%374,000--3.23%--
02/08750752743747-0.4%392,000--3.36%--
02/05750754749750-1.06%247,000--2.98%--
02/04769769754758-0.52%260,000--2.07%--
02/03760770759762+0.79%277,000--1.55%--
02/02738756733756+1.75%327,000--2.33%--
02/01747750733743-0.54%391,000--4.13%--
01/29752758746747-1.45%378,000--3.74%--
01/28757763752758-1.04%427,000--2.45%--
01/27766779764766-0.52%200,000--1.54%--
01/26784787769770-2.16%347,000--1.16%--
01/25793798786787-0.63%275,000-+0.9%--
01/22795800776792-0.75%520,000-+1.67%--
01/21783802781798+1.01%387,000-+2.57%--
01/20802807788790-1.25%237,000-+1.54%--
01/19793800786800+0.88%254,000-+2.83%--
01/18799803790793-1.25%275,000-+1.93%--
01/15793803793803+1.26%294,000-+3.21%--
01/14783796782793+1.41%306,000-+1.93%--
01/13775798775782-0.51%372,000-+0.39%--
01/12789794782786+0.13%257,000-+0.64%--
01/08786789778785+0.13%465,000-+0.38%--
01/07779789773784+1.29%327,000-+0.13%--
01/06759782759774+2.52%432,000--1.15%--
01/05766773751755+0.53%299,000--3.58%--
01/04752755746751-0.4%301,000--4.21%--
2009
12/30769769752754-1.31%266,000--4.07%--
12/29768768759764+0.13%199,000--2.92%--
12/287607737597630%160,000--3.42%--
12/25762766759763-0.26%152,000--3.66%--
12/24776777764765-0.78%295,000--3.65%--
12/22774775760771-0.39%411,000--3.26%--
12/21792793774774-2.03%318,000--3.01%--
12/18796799786790+0.51%446,000--1.13%--
12/17786792780786-0.38%310,000--1.75%--
12/16804811772789+1.94%648,000--1.38%--
12/15772778771774+0.39%326,000--3.37%--
12/14782783758771-2.28%582,000--3.87%--
12/11788790780789+0.25%570,000--1.87%--
12/10796797783787-1.13%413,000--2.36%--
12/09800802793796-1.12%254,000--1.36%--
12/08804816803805-0.62%315,000--0.37%--
12/07821825807810-0.12%345,000-+0.12%--
12/04820821806811-1.58%293,000-+0.37%--
12/03813824808824+2.62%429,000-+1.98%--
12/02816819796803-1.47%411,000--0.62%--
12/01783815779815+2.77%730,000-+0.74%--
11/30777793777793+1.93%800,000--1.98%--
11/27775787774778-0.77%487,000--3.95%--
11/26783792781784-1.01%368,000--3.57%--
11/25792796781792+1.28%543,000--2.82%--
11/24814817777782-5.1%628,000--4.17%--
11/20811824802824+1.1%395,000-+0.86%--
11/19831831806815-1.81%468,000--0.12%--
11/18821830821830+1.1%463,000-+1.97%--
11/17813823805821+1.11%469,000-+1.11%--
11/16805812799812+1.5%347,000-+0.25%--
11/13804804793800+0.38%271,000--1.11%--
11/12802802786797-0.75%295,000--1.48%--
11/11810816801803-0.74%279,000--0.62%--
11/10818827806809-0.12%301,000-+0.25%--
11/09819819806810-0.86%166,000-+0.5%--
11/06835835811817-0.97%322,000-+1.49%--
11/05819827813825+1.35%368,000-+2.48%--
11/04817817803814-1.33%427,000-+1.24%--
11/02813828813825+0.24%321,000-+2.61%--