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
03/31520529504514-0.96%50,900282億2052万+4.26%94.240.65
03/30520520509519+1.76%38,000-+5.7%--
03/29523523503510-4.14%29,500-+4.08%--
03/26514532500532+3.7%95,200-+9.02%--
03/25506517500513+0.59%83,200-+5.56%--
03/24501510495510+3.45%65,400-+5.37%--
03/23489497489493+0.82%19,700-+2.07%--
03/19490494487489-0.2%55,000-+1.45%--
03/18494494487490-0.2%22,000-+1.66%--
03/17487497487491+1.24%32,600-+2.08%--
03/16496498485485-2.22%35,500-+0.83%--
03/15500504492496-0.6%20,500-+3.12%--
03/12494500492499+0.2%42,900-+3.96%--
03/11487499487498+3.11%32,500-+3.75%--
03/10495499483483-1.83%34,600-+0.84%--
03/09483500483492+1.23%36,500-+2.71%--
03/08481491480486+0.83%33,400-+1.46%--
03/05481486480482+0.21%16,800-+0.84%--
03/04475483475481-0.41%43,900-+0.42%--
03/03474483474483+1.26%23,900-+0.84%--
03/02479479472477+0.21%29,200--0.42%--
03/014784784734760%22,100--0.83%--
02/26476480475476+0.42%26,400--0.83%--
02/25470474468474+0.64%9,700--1.66%--
02/24471474468471-0.42%19,700--2.28%--
02/23479479470473-1.46%34,000--2.07%--
02/22475482472480+1.91%22,800--1.03%--
02/19477480471471-1.26%34,800--3.09%--
02/184804804764770%12,700--2.05%--
02/17478480474477+0.63%46,000--2.05%--
02/16478481474474-0.84%12,800--2.87%--
02/15478478472478+0.21%25,400--2.05%--
02/12472482471477+1.49%26,200--2.25%--
02/10478478469470-2.69%29,000--3.89%--
02/09476486475483+0.42%27,500--1.02%--
02/08481485481481-0.41%15,700--1.43%--
02/05482488480483-1.23%31,100--1.02%--
02/04485489483489+1.66%20,000-+0.41%--
02/03480488479481+0.21%22,500--1.23%--
02/02479483476480-0.62%9,500--1.23%--
02/01479484478483+0.84%25,800--0.62%--
01/29485488479479-2.44%20,900--1.24%--
01/28490492475491+1.87%55,200-+1.45%--
01/27481488480482-0.82%43,200--0.21%--
01/26492498486486-2.21%27,300-+0.62%--
01/25490502490497-0.2%32,400-+3.11%--
01/22498500491498-1.19%31,800-+3.53%--
01/21490504490504+2.44%25,100-+5%--
01/20496501492492-1.01%16,500-+2.93%--
01/19500504496497-2.36%26,600-+4.19%--
01/18501509495509+0.99%30,700-+6.93%--
01/15493504488504+1%54,200-+6.11%--
01/14487499485499+1.22%30,300-+5.27%--
01/13483493481493+2.28%31,500-+4.23%--
01/12479487475482-1.03%37,500-+2.12%--
01/08488488475487+0.41%28,600-+3.4%--
01/07478485475485+1.46%49,600-+3.19%--
01/06474481471478+1.92%93,400-+1.92%--
01/05476476469469-0.85%31,600-0%--
01/04476476471473+0.64%12,000-+1.07%--
2009
12/30480480469470-1.88%25,100-+0.43%--
12/29473488472479+1.7%33,400-+2.57%--
12/28489489471471+0.43%38,000-+1.07%--
12/25467475466469+0.21%26,000-+0.86%--
12/24469475465468+1.52%43,000-+0.65%--
12/22467471461461-0.86%44,900--0.86%--
12/214664704654650%9,400--0.21%--
12/18469475465465-0.85%38,200--0.43%--
12/17467475465469-0.42%22,500-+0.21%--
12/16470477465471+0.21%37,400-+0.43%--
12/15461470461470+2.4%10,600-0%--
12/14472473458459-2.13%40,100--2.55%--
12/11467478463469+0.43%51,600--1.05%--
12/10477478464467-2.3%28,800--1.89%--
12/094764814704780%26,300-0%--
12/08478487473478+1.06%45,600--0.62%--
12/07475487467473+1.72%95,600--2.07%--
12/04473474463465-2.11%30,600--4.32%--
12/03469477464475+3.26%67,700--2.86%--
12/02465473459460-0.86%64,800--6.31%--
12/01470471456464-0.64%59,000--6.07%--
11/30458467449467+1.97%116,000--5.85%--
11/27459475455458-1.29%27,300--8.22%--
11/26463470459464+2.43%48,500--7.57%--
11/254584584504530%35,500--10.3%--
11/24453455450453+0.67%47,900--10.83%--
11/20461461448450-2.39%49,800--12.11%--
11/19475475459461-1.07%45,800--10.49%--
11/18475485466466-2.1%58,000--10.21%--
11/17481485472476-1.04%40,800--8.64%--
11/16483487477481-0.21%79,800--7.85%--
11/13485489481482-0.62%56,800--7.84%--
11/12499499485485-2.61%48,800--7.62%--
11/11493507493498+0.4%46,500--5.32%--
11/10508515493496-1.98%78,500--6.06%--
11/09513524505506-2.32%32,300--4.35%--
11/06526530516518-0.77%27,000--2.26%--
11/05535535521522-1.51%28,200--1.69%--
11/04528532521530-1.49%22,500--0.38%--
11/025375385255380%89,100-+1.13%--