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
03/31341348340343+0.29%111,000384億1222万+5.86%13.040.71
03/30335342333342+2.09%139,000-+5.88%--
03/29326338325335-0.89%65,000-+4.04%--
03/26335338333338+0.9%97,000-+5.3%--
03/25336337333335-0.3%97,000-+4.36%--
03/24335338331336+1.82%97,000-+5%--
03/23332333327330+1.54%192,000-+3.45%--
03/19320325318325+2.2%90,000-+2.2%--
03/18318322318318-0.63%38,000-0%--
03/173203203163200%111,000-+0.63%--
03/16324327320320-1.54%111,000-+0.63%--
03/15324326324325+0.31%32,000-+2.2%--
03/123213243213240%77,000-+1.89%--
03/11324325320324+0.31%61,000-+1.89%--
03/10315324315323+0.31%106,000-+1.57%--
03/09322322319322-0.92%69,000-+0.94%--
03/08323325321325+1.56%72,000-+1.88%--
03/05320322319320+0.95%56,000-+0.31%--
03/04313319313317+0.32%76,000--0.94%--
03/03319319315316-0.32%148,000--1.25%--
03/02311317308317+2.92%187,000--1.25%--
03/013083103063080%110,000--4.35%--
02/26314316307308-1.91%128,000--4.64%--
02/25317317312314-0.63%80,000--3.38%--
02/24311316311316-0.63%77,000--3.07%--
02/23318318312318-0.93%150,000--2.75%--
02/22317321317321+1.9%97,000--2.13%--
02/19319319315315-1.25%54,000--4.26%--
02/18323323317319-0.31%52,000--3.33%--
02/17315320315320+2.24%88,000--3.03%--
02/16315317312313-0.32%75,000--5.44%--
02/15319320313314-1.26%117,000--5.14%--
02/12318324315318+0.95%100,000--4.22%--
02/103203203153150%65,000--5.12%--
02/09318322315315-1.25%85,000--5.12%--
02/08319322318319-0.62%115,000--4.2%--
02/05325325313321-2.73%109,000--3.6%--
02/043283313263300%105,000--0.9%--
02/03332334329330-0.6%70,000--0.9%--
02/023293353273320%59,000--0.3%--
02/01339339327332-1.78%106,000-0%--
01/29334343331338+2.11%151,000-+1.81%--
01/28332332327331+0.61%41,000--0.3%--
01/27332335329329-1.79%81,000--0.6%--
01/26340341335335-1.47%64,000-+1.21%--
01/253403423393400%94,000-+2.72%--
01/22342342336340-1.16%100,000-+3.03%--
01/21336344335344+1.47%91,000-+4.24%--
01/20342343338339-0.88%92,000-+3.04%--
01/193423473423420%58,000-+3.95%--
01/18343344340342-0.87%79,000-+3.95%--
01/15340345335345+2.37%123,000-+5.18%--
01/14336339333337+1.2%74,000-+2.74%--
01/13338343332333-0.3%127,000-+1.52%--
01/12329337329334+1.52%85,000-+1.83%--
01/08327335327329+2.81%165,000-+0.3%--
01/07325325315320-0.31%240,000--2.44%--
01/06325326321321-1.83%175,000--2.13%--
01/053253283253270%64,000--0.3%--
01/04324330324327+0.93%58,000--0.3%--
2009
12/30332332324324-0.92%51,000--1.22%--
12/29325328321327+0.62%76,000--0.3%--
12/28322330321325+1.25%115,000--0.61%--
12/25325325319321-0.93%130,000--1.83%--
12/24327330323324-1.52%199,000--0.92%--
12/22337338328329+0.61%373,000-+0.92%--
12/21323327321327+1.55%193,000-+0.31%--
12/18321325320322+0.31%165,000--1.23%--
12/17328329321321-3.02%166,000--1.53%--
12/16330337328331+1.22%115,000-+1.53%--
12/15332335327327-0.91%75,000-+0.31%--
12/14327330324330-0.6%88,000-+1.23%--
12/11335336327332-2.06%131,000-+1.84%--
12/10344344335339+3.04%198,000-+3.99%--
12/09332332326329+0.3%88,000-+0.92%--
12/08330332321328-2.09%102,000-+0.31%--
12/073403423333350%78,000-+2.45%--
12/04342348332335-2.33%129,000-+2.13%--
12/03338349336343+3%161,000-+4.57%--
12/02337344321333+0.3%168,000-+1.52%--
12/01316338316332+5.4%206,000-+1.22%--
11/30316324309315-1.25%188,000--4.26%--
11/27323325314319-1.24%62,000--3.33%--
11/26320326319323-0.62%47,000--2.42%--
11/25324326322325+1.88%94,000--2.11%--
11/243143253143190%64,000--4.2%--
11/20321325313319+0.95%172,000--4.49%--
11/193173183133160%53,000--5.67%--
11/18313320310316+0.96%72,000--5.95%--
11/17321321312313-2.49%44,000--7.12%--
11/16325325315321-1.23%64,000--5.03%--
11/13326328324325+0.62%37,000--4.13%--
11/12328328321323-1.52%61,000--5%--
11/11335335327328-0.91%56,000--3.81%--
11/10330331326331+0.3%44,000--3.22%--
11/09334334330330-0.9%48,000--4.07%--
11/06335335331333+0.6%36,000--3.48%--
11/05333333331331-0.3%31,000--4.61%--
11/04336336332332-2.35%70,000--4.87%--
11/02341341335340-0.29%43,000--3.13%--