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
03/31662673660666+0.15%653,0001383億1473万+2.94%14.60.47
03/30659670659665+2.31%704,000-+3.1%--
03/29650655641650-1.66%755,000-+1.09%--
03/26657663650661+0.61%512,000-+3.12%--
03/25660663654657-0.76%498,000-+2.98%--
03/24663665657662+1.22%330,000-+4.09%--
03/236576616536540%429,000-+3.15%--
03/19653657648654+1.08%524,000-+3.65%--
03/18652654647647-1.52%381,000-+3.03%--
03/17651659649657+0.92%394,000-+5.12%--
03/16650657650651-0.76%273,000-+4.49%--
03/15660661652656+0.46%299,000-+5.81%--
03/12651655646653+0.15%413,000-+5.66%--
03/11649653647652+0.46%363,000-+5.84%--
03/106556576446490%421,000-+5.7%--
03/09657661647649-0.61%682,000-+6.05%--
03/08644655639653+2.35%481,000-+6.87%--
03/05631641631638+1.92%505,000-+4.76%--
03/04624632622626-1.26%616,000-+2.96%--
03/03633636624634+1.12%783,000-+4.28%--
03/02623632623627+0.32%566,000-+3.13%--
03/01633635624625-0.32%429,000-+2.8%--
02/26627636622627+0.16%449,000-+2.96%--
02/25626632622626+0.16%713,000-+2.62%--
02/24619629613625+0.48%833,000-+2.29%--
02/23613626609622+1.14%973,000-+1.47%--
02/22610622610615+3.54%781,000-0%--
02/19601609594594-1%520,000--3.73%--
02/18603605595600-1.8%515,000--3.23%--
02/17602611601611+2.35%452,000--1.77%--
02/16592603591597+1.88%759,000--4.33%--
02/15579590575586+1.03%572,000--6.54%--
02/12580582572580-0.17%898,000--7.79%--
02/10584588581581-0.85%450,000--7.92%--
02/09585592584586-1.18%558,000--7.28%--
02/08593599585593-0.67%431,000--6.32%--
02/05595597587597-1.65%478,000--5.69%--
02/04605607594607+0.17%987,000--4.11%--
02/036146226046060%389,000--4.27%--
02/02612613602606-0.82%639,000--4.27%--
02/01606624594611+0.99%914,000--3.32%--
01/29613614601605-1.31%508,000--4.12%--
01/28607617595613-0.33%1,186,000--2.85%--
01/27628630615615-3%870,000--2.54%--
01/26637642628634-1.25%943,000-+0.48%--
01/25640652639642-0.93%468,000-+1.9%--
01/22652657636648-0.77%839,000-+3.02%--
01/21648658644653-0.31%683,000-+3.98%--
01/20662664653655-1.06%662,000-+4.47%--
01/19660671659662-1.19%465,000-+5.92%--
01/186606736546700%822,000-+7.37%--
01/15659671648670+0.75%684,000-+7.54%--
01/14661671656665+0.45%786,000-+6.91%--
01/136566736566620%842,000-+6.43%--
01/12660671659662+0.61%948,000-+6.43%--
01/08648673648658+2.17%1,131,000-+6.13%--
01/07632656632644+2.71%1,469,000-+4.04%--
01/06615629610627+2.12%849,000-+1.46%--
01/05619628608614+0.82%676,000--0.65%--
01/04590610590609+3.22%495,000--1.46%--
2009
12/30607607587590-1.99%568,000--4.53%--
12/29605606594602-0.5%575,000--2.75%--
12/28595608593605+1.51%654,000--2.42%--
12/25589597585596+1.36%395,000--3.87%--
12/24598598585588-1.67%479,000--5.31%--
12/225996015905980%630,000--4.01%--
12/21603606594598-0.83%491,000--4.17%--
12/18605605590603-0.82%743,000--3.67%--
12/17623623605608-2.41%986,000--3.03%--
12/16621638616623+1.63%566,000--0.95%--
12/15616622612613-1.29%444,000--2.7%--
12/14630630616621-0.32%432,000--1.74%--
12/11627627610623+0.97%580,000--1.74%--
12/10626626607617-2.22%822,000--2.83%--
12/09642642627631-3.22%667,000--0.94%--
12/086526566376520%853,000-+2.03%--
12/07661669646652-0.61%605,000-+1.88%--
12/04653665641656+0.77%580,000-+2.34%--
12/03631653630651+4.83%949,000-+1.24%--
12/02630630616621-0.64%608,000--3.72%--
12/01620625610625-0.79%1,187,000--3.55%--
11/30615632614630+2.27%775,000--3.23%--
11/27612625604616-0.16%912,000--5.95%--
11/26603617593617-0.8%683,000--6.37%--
11/25614624603622+1.63%1,106,000--6.18%--
11/24628628604612-2.55%736,000--8.25%--
11/20593628593628+4.67%1,153,000--6.41%--
11/19623623595600-4.15%1,118,000--11.11%--
11/18619627614626+0.16%572,000--7.94%--
11/17638638620625-2.34%914,000--8.63%--
11/16626643617640+0.63%1,034,000--6.98%--
11/13635648621636+0.16%695,000--8.09%--
11/12654654630635-2.91%514,000--8.9%--
11/11654662649654+1.08%492,000--6.7%--
11/10660660643647-1.97%490,000--8.23%--
11/09662663652660-0.3%486,000--6.91%--
11/06673673659662-0.15%610,000--7.28%--
11/05669669654663-1.19%470,000--7.79%--
11/046646786636710%611,000--7.19%--
11/02669677659671-1.03%421,000--7.83%--