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
03/312,6312,7232,6302,645-1.34%136,300801億1125万+0.53%7.010.8
03/302,5592,6832,5512,681+5.8%164,700-+2.25%--
03/292,4512,5422,4512,534-0.63%103,700--3.02%--
03/262,4932,5632,4932,550+1.11%156,500--2.19%--
03/252,5162,5562,5012,522+1.2%187,000--3.11%--
03/242,6192,6192,4612,492-4.85%290,100--4.01%--
03/232,6932,7042,6042,619-4.52%236,700-+1.12%--
03/192,8392,8472,7432,743-3.42%122,400-+6.32%--
03/182,8752,9122,8302,840-1.53%122,200-+10.68%--
03/172,7742,9002,7582,884+5.83%151,800-+13.23%--
03/162,7292,7762,7212,725-1.02%106,700-+7.79%--
03/152,7632,7832,7302,753-0.51%98,600-+9.68%--
03/122,7852,7852,7442,767+0.22%56,400-+11.39%--
03/112,7802,7952,7512,761+0.73%50,400-+12.42%--
03/102,6722,7652,6722,741+2.05%60,400-+12.84%--
03/092,7002,7192,6852,686+1.05%56,900-+11.82%--
03/082,6452,6762,6342,658+2%43,300-+11.87%--
03/052,5892,6202,5702,606+2.28%42,800-+10.85%--
03/042,5972,5972,5422,548-2%47,800-+9.4%--
03/032,5662,6162,5542,600+1.48%51,300-+12.6%--
03/022,5062,5642,4922,562+2.19%81,200-+12.02%--
03/012,4562,5222,4562,507+1.33%54,700-+10.54%--
02/262,4702,4762,4532,474+0.86%30,800-+9.91%--
02/252,4202,4602,4122,453+1.36%72,700-+9.66%--
02/242,4102,4302,4052,420+0.08%54,000-+8.96%--
02/232,4452,4552,4022,418-2.11%63,400-+9.66%--
02/222,4132,4972,4052,470+3.43%70,800-+12.79%--
02/192,4272,4272,3712,388-1.61%44,900-+9.89%--
02/182,3802,4282,3452,427+2.53%54,100-+12.36%--
02/172,3282,3722,3192,367+1.72%47,800-+10.4%--
02/162,3802,3842,3202,327-1.65%57,800-+9.25%--
02/152,3922,3932,3482,366-1.05%34,000-+11.71%--
02/122,4102,4202,3602,391+1.01%54,600-+13.64%--
02/102,4252,4302,3572,367-2.59%124,700-+13.36%--
02/092,2612,4552,2612,430+7.52%200,000-+17.28%--
02/082,1402,3012,1352,260+7.88%154,100-+10.08%--
02/052,0702,1302,0222,095+0.67%51,000-+2.65%--
02/042,0972,0972,0542,081-0.1%43,300-+2.21%--
02/032,0932,1102,0592,083+0.82%39,200-+2.46%--
02/022,0602,0762,0022,066+1.82%33,400-+1.77%--
02/012,0432,0432,0112,029-1.02%32,300-+0.1%--
01/292,0602,0752,0362,050-0.19%44,600-+1.23%--
01/282,0402,0762,0402,054+0.44%26,600-+1.58%--
01/272,0632,0932,0412,045-0.2%51,700-+1.14%--
01/262,0472,1052,0452,049-1.44%51,700-+1.34%--
01/252,0932,0972,0452,079-0.67%40,600-+2.82%--
01/222,0952,0952,0422,093-1.04%56,100-+3.51%--
01/212,0702,1152,0412,115+3.42%75,200-+4.65%--
01/202,0322,0662,0232,045+0.25%40,700-+1.34%--
01/192,0692,0702,0272,040+0.25%31,500-+1.14%--
01/182,0352,0512,0212,035-0.44%27,500-+0.84%--
01/152,0332,0612,0152,044-1.16%63,200-+1.14%--
01/142,0502,0682,0242,068+2.63%35,900-+2.22%--
01/132,0382,0602,0102,015-0.89%40,300--0.44%--
01/122,0102,0392,0102,033+0.54%77,300-+0.25%--
01/082,0302,0401,9912,022+0.95%83,400--0.3%--
01/071,9902,0201,9762,003+0.75%59,700--1.23%--
01/062,0002,0001,9601,988+0.2%71,300--1.83%--
01/051,9852,0051,9621,984+1.17%48,600--1.88%--
01/041,9521,9751,9501,961+0.41%18,700--2.87%--
2009
12/301,9761,9761,9511,953-0.46%34,500--3.13%--
12/292,0152,0151,9501,962-2.14%84,400--2.63%--
12/281,9962,0251,9922,0050%39,000--0.55%--
12/252,0102,0151,9912,005-0.25%13,100--0.5%--
12/242,0002,0201,9842,010+1.98%24,900--0.15%--
12/221,9731,9961,9461,971-0.55%53,000--2.09%--
12/212,0102,0151,9631,982-2.6%67,600--1.64%--
12/182,0102,0402,0052,035-0.49%25,500-+0.74%--
12/172,0702,0752,0402,045-0.97%15,200-+1.19%--
12/162,0952,1202,0502,065+0.24%27,900-+2.13%--
12/152,0602,0952,0352,060-0.48%19,200-+1.88%--
12/142,1152,1152,0402,070+0.73%37,300-+2.37%--
12/112,0552,0652,0252,055+1.48%40,400-+1.58%--
12/102,0652,0852,0102,025-1.94%37,000--0.1%--
12/092,0702,0952,0652,065-2.13%16,500-+1.72%--
12/082,0952,1302,0852,110+0.72%32,800-+3.99%--
12/072,0952,1002,0602,095+0.72%26,600-+3.46%--
12/042,1102,1102,0602,080-1.42%32,600-+2.82%--
12/032,0602,1602,0502,110+3.18%71,000-+4.4%--
12/022,0102,0601,9652,045+1.24%35,800-+1.39%--
12/011,9052,0351,9052,020+4.39%51,800-+0.05%--
11/301,8701,9451,8691,935+1.84%46,300--4.4%--
11/271,9091,9351,8791,900-0.78%45,500--6.4%--
11/261,8891,9411,8751,915+1.43%31,000--5.99%--
11/251,8901,9141,8711,888-1.67%78,300--7.59%--
11/242,0052,0051,9001,920-3.27%65,200--6.2%--
11/201,9231,9851,9231,985+0.66%37,300--2.89%--
11/191,9731,9731,9351,972-0.1%38,700--3.33%--
11/181,9991,9991,9461,974-1.25%44,100--3.09%--
11/172,0302,0401,9951,999-1.77%32,900--1.87%--
11/162,0552,0552,0302,035-2.4%25,100-+0.05%--
11/132,0852,0852,0352,085+0.24%39,800-+2.76%--
11/122,0752,0952,0502,080+1.46%42,600-+2.77%--
11/112,0702,0852,0502,050-1.2%19,300-+1.59%--
11/102,1002,1052,0652,075+0.73%34,700-+3.03%--
11/092,1202,1202,0502,060-2.14%40,200-+2.54%--
11/062,1452,1452,0802,105-2.09%26,800-+4.88%--
11/052,1002,1702,0952,150+3.12%86,900-+7.29%--
11/042,0502,0852,0052,085+2.21%60,700-+4.25%--
11/021,9902,0401,9832,040+0.74%40,800-+2.1%--