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
03/31600632598623+4.88%702,900692億33万+15.16%384.451.32
03/30599605582594-0.67%415,600-+10.82%--
03/29589600585598-0.83%307,000-+12.62%--
03/26582608578603+5.24%757,900-+14.64%--
03/25575577570573+0.53%308,900-+9.98%--
03/24556570556570+1.6%259,200-+10.04%--
03/23566566559561-0.36%79,500-+9.14%--
03/19570570561563+0.18%173,200-+10.39%--
03/18556568552562+1.08%203,100-+11.29%--
03/17569569550556-1.42%394,700-+10.98%--
03/16575575564564-2.42%314,300-+13.71%--
03/15553579553578+5.47%602,500-+17.72%--
03/12546549542548+0.74%393,700-+12.76%--
03/11540547531544+1.68%492,700-+12.86%--
03/10530540527535+0.56%409,400-+11.92%--
03/09531533524532-0.93%515,500-+12%--
03/08500543492537+9.37%1,030,000-+14.01%--
03/05485493482491+3.81%257,300-+4.91%--
03/04483491473473-2.07%365,100-+1.5%--
03/03479493477483+2.55%736,700-+3.87%--
03/02468473466471+0.43%311,300-+1.51%--
03/01472477467469-3.89%480,200-+1.08%--
02/26489497483488-1.41%376,100-+4.95%--
02/25500501491495-1.39%371,300-+6.45%--
02/24501508500502-1.38%326,300-+8.19%--
02/23490511486509+5.6%747,100-+10.17%--
02/22469487469482+3.21%342,600-+4.56%--
02/19483483466467-1.89%215,300-+1.52%--
02/18476480472476-1.24%312,300-+3.48%--
02/17476482475482+1.9%198,300-+5.01%--
02/16471475469473-0.42%248,400-+3.28%--
02/15453483449475+6.74%838,400-+3.94%--
02/12437448437445+1.6%223,900--2.41%--
02/10442443432438-0.9%303,600--3.74%--
02/09437444437442-0.67%237,000--2.64%--
02/08436448436445+1.83%223,600--1.55%--
02/05445449437437-4.17%403,100--2.89%--
02/04458463448456+0.66%192,500-+1.56%--
02/03454460453453+1.57%225,900-+1.34%--
02/02445449442446-0.22%344,500-+0.22%--
02/01454454441447+0.22%433,100-+0.9%--
01/29448458446446-2.19%165,700-+1.13%--
01/28451463444456+2.47%232,800-+3.87%--
01/27446464442445-1.98%253,800-+1.83%--
01/26480480452454-5.42%302,600-+4.13%--
01/25480486475480-1.03%245,100-+10.6%--
01/22472486471485-0.21%273,500-+12.79%--
01/21465490464486+4.74%634,000-+13.82%--
01/20472473462464-1.07%229,700-+9.69%--
01/194704744644690%283,300-+11.4%--
01/184704734614690%216,000-+12.2%--
01/15469470460469+0.86%376,900-+13.01%--
01/14452467450465+4.73%301,300-+12.59%--
01/13446452442444-3.06%234,400-+8.29%--
01/12457465450458+0.88%259,900-+11.98%--
01/08444455442454+2.25%312,200-+11.82%--
01/07428449426444+5.21%507,900-+10.17%--
01/06416423403422+2.18%310,600-+5.24%--
01/05405418403413+3.51%202,200-+3.25%--
01/04393405392399+1.27%83,500-0%--
2009
12/30399400394394-2.23%141,200--1.25%--
12/29407407395403-1.95%167,000-+0.5%--
12/28401413401411+2.75%267,800-+2.24%--
12/25405406398400-0.25%264,600--0.74%--
12/24398402396401+0.5%232,700--0.74%--
12/224024023953990%234,000--1.72%--
12/21399402394399-0.99%214,600--1.97%--
12/18400405396403-0.49%216,800--1.47%--
12/17411412404405-0.25%157,400--1.46%--
12/16392407392406+4.1%217,100--1.46%--
12/15395397390390-1.52%138,600--5.8%--
12/14397400392396-2.46%186,700--4.81%--
12/11400407394406+3.05%326,100--2.4%--
12/10397405389394-1.01%333,700--5.52%--
12/09392400390398-0.25%210,600--4.78%--
12/08409410397399-4.77%222,900--4.77%--
12/07415428411419+3.71%200,500-0%--
12/044094134034040%203,100--3.58%--
12/03389407387404+4.39%357,200--3.58%--
12/02390396383387-0.77%315,100--7.64%--
12/01383392379390-0.76%312,800--7.36%--
11/30382393382393+2.88%327,500--6.87%--
11/27382391379382-2.55%369,300--9.69%--
11/26395399385392-3.92%512,300--7.76%--
11/25425432406408-5.12%443,000--4.45%--
11/24443448424430-2.49%386,800-+0.47%--
11/20424443422441+4.26%403,500-+3.04%--
11/19438439417423-3.42%333,800--1.17%--
11/18438443428438+0.23%238,600-+2.1%--
11/17436441432437-0.46%232,500-+1.86%--
11/16439441434439-0.9%205,000-+2.09%--
11/13440448433443+0.68%425,600-+3.02%--
11/12447447435440-1.57%469,400-+2.56%--
11/11438450438447+1.13%180,900-+4.2%--
11/10437446433442+1.38%300,300-+3.27%--
11/09420436416436+4.06%383,100-+2.11%--
11/06426426415419-0.48%127,900--1.87%--
11/05419425413421+0.96%167,400--1.64%--
11/04411418407417+1.21%195,000--2.57%--
11/02399415399412+0.49%399,200--3.96%--