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
03/312,5962,6352,5802,583-0.58%9,700227億1231万+5.09%14.630.42
03/302,5312,5982,5202,598+2.65%11,300-+5.82%--
03/292,4972,5472,4972,531-0.75%4,200-+3.31%--
03/262,5052,5502,4552,550+3.11%13,800-+4.17%--
03/252,4982,5152,4732,473-1.55%15,200-+1.02%--
03/242,4852,5132,4852,512+1.09%10,700-+2.53%--
03/232,4892,5132,3982,485-0.16%20,700-+1.47%--
03/192,4982,4982,4652,489+1.67%8,400-+1.72%--
03/182,4542,4612,4482,448+0.33%13,800-+0.08%--
03/172,4192,4442,4102,440+1.37%12,800--0.29%--
03/162,3852,4122,3772,407+0.04%4,900--1.71%--
03/152,3762,4062,3722,406+1.09%5,200--1.88%--
03/122,3902,3982,3632,380-2.46%15,100--3.09%--
03/112,3502,4712,3502,440+3.79%16,000--0.93%--
03/102,4112,4502,3512,351-2.53%13,000--4.78%--
03/092,4222,4392,4112,412-0.74%6,900--2.74%--
03/082,4802,4802,4202,430-0.41%7,200--2.33%--
03/052,4252,4592,4082,440+1.71%6,800--2.2%--
03/042,4182,4282,3962,399-0.58%8,700--4.12%--
03/032,4212,4232,4012,413-1.39%12,300--3.83%--
03/022,4472,4472,4212,447-1.41%16,600--2.74%--
03/012,4482,4822,4482,482+1.8%9,600--1.66%--
02/262,4272,4522,4252,438-1.02%10,300--3.79%--
02/252,4402,4902,4252,463+1.11%3,700--3.26%--
02/242,4622,4622,4332,436-3.03%6,200--4.73%--
02/232,5142,5142,4412,512+1.49%6,400--2.29%--
02/222,4802,5302,4462,475-0.2%9,900--3.96%--
02/192,5252,5252,4792,480-2.67%7,600--4.02%--
02/182,5382,5652,5112,548+0.87%13,600--1.66%--
02/172,4842,5262,4802,526+2.02%9,000--2.62%--
02/162,4362,4762,4362,476+1.64%3,900--4.7%--
02/152,4552,4552,4222,436-0.77%4,000--6.49%--
02/122,5102,5102,4432,455-1.25%5,900--5.97%--
02/102,4862,5192,4402,4860%8,500--4.93%--
02/092,4732,5102,4422,486+0.44%8,400--5.11%--
02/082,5032,5192,4742,475-1.12%8,200--5.57%--
02/052,5582,5582,5032,503-2.15%6,900--4.5%--
02/042,5812,5842,5052,558-1.43%12,000--2.25%--
02/032,5962,6522,5952,595-0.95%10,400--0.61%--
02/022,6402,6402,6042,620-0.08%8,200-+0.58%--
02/012,6302,6302,5912,622+0.46%9,400-+1%--
01/292,6252,6252,5982,610+0.23%5,700-+0.93%--
01/282,6232,6242,5992,604+0.66%9,400-+1.05%--
01/272,5562,6252,5562,587+0.47%9,600-+0.74%--
01/262,6612,6852,5682,575-3.23%13,300-+0.55%--
01/252,6622,7652,6612,661-1.88%11,100-+4.23%--
01/222,7592,7592,6702,712-1.77%8,300-+6.73%--
01/212,6982,7702,6792,761+1.17%7,500-+9.22%--
01/202,7712,7722,7092,729-1.62%9,600-+8.51%--
01/192,6782,7752,6262,774+4.29%20,100-+10.87%--
01/182,6672,7202,6302,660-0.04%19,600-+6.96%--
01/152,6752,6752,6312,661+0.53%9,000-+7.47%--
01/142,6152,6652,5952,647+0.49%7,500-+7.34%--
01/132,6552,6732,6062,634+0.04%29,400-+7.33%--
01/122,6742,7102,5942,633-0.27%29,300-+7.69%--
01/082,6372,6982,6132,640+1.93%29,700-+8.37%--
01/072,5602,6302,5602,590+1.49%12,500-+6.67%--
01/062,5832,6662,5352,552-1.81%42,100-+5.45%--
01/052,6102,6282,5662,599+3.5%38,000-+7.8%--
01/042,4562,5422,4562,511+1.25%35,800-+4.54%--
2009
12/302,4552,4802,4052,480+2.48%32,900-+3.46%--
12/292,4002,4452,3752,420+1.04%33,100-+1%--
12/282,4102,5002,3802,395-1.84%37,400--0.25%--
12/252,4202,5102,4052,440+1.04%30,400-+1.33%--
12/242,3802,4252,3802,415+2.33%13,400-+0.04%--
12/222,3852,4002,3602,360-0.84%16,200--2.48%--
12/212,3802,4302,3702,380-0.63%4,600--1.9%--
12/182,3952,4102,3752,395+0.21%24,100--1.6%--
12/172,3852,4152,3702,390+0.42%16,500--2.17%--
12/162,4002,4402,3352,380+0.85%37,700--2.94%--
12/152,4302,4302,3552,360-1.46%6,700--4.1%--
12/142,4452,4452,3602,395-1.84%11,200--3.08%--
12/112,4352,4402,3802,440+1.88%14,000--1.69%--
12/102,4152,4352,3952,395-0.62%6,700--3.85%--
12/092,3852,4252,3852,410+1.26%8,000--3.83%--
12/082,4252,4252,3802,380-0.83%15,400--5.59%--
12/072,3902,4202,3752,400+1.91%10,300--5.33%--
12/042,3952,3952,3502,355-2.28%8,100--7.5%--
12/032,4052,4352,3702,410-0.21%11,900--5.93%--
12/022,4752,4902,3852,415-0.82%20,800--6.1%--
12/012,4152,4602,3852,435+1.88%23,200--5.84%--
11/302,3402,4352,3202,390+2.8%15,700--8.15%--
11/272,3702,3852,3102,325-1.9%9,400--11.23%--
11/262,3802,3902,3502,370-0.63%10,400--10.19%--
11/252,4702,4752,3852,385-3.44%11,500--10.24%--
11/242,5352,5352,4552,470-2.95%12,900--7.73%--
11/202,5302,5502,5302,545-0.78%8,000--5.39%--
11/192,5752,6102,5402,565-0.39%8,900--4.96%--
11/182,5952,6102,5752,5750%12,600--4.88%--
11/172,5352,5752,5102,575+2.59%11,600--5.05%--
11/162,5602,6152,5102,510-3.09%10,200--7.65%--
11/132,6202,6502,5752,590-0.58%8,200--4.85%--
11/122,6502,6802,6002,605-0.95%11,400--4.4%--
11/112,6152,6502,5802,630+1.54%6,900--3.49%--
11/102,6452,6852,5852,590-1.15%12,700--4.85%--
11/092,6952,6952,6152,620-1.69%14,400--3.78%--
11/062,7152,7152,6352,665-0.37%8,800--2.31%--
11/052,7252,7402,6602,675-2.73%11,200--2.09%--
11/042,8002,8002,7052,750-1.43%15,500-+0.73%--
11/022,7402,7902,7402,790+1.82%8,600-+2.31%--