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
03/31289291282282-1.74%86,000189億3416万+4.44%9.120.54
03/30285287277287+1.41%74,000-+6.69%--
03/29283285283283-0.7%34,000-+5.6%--
03/262822882812850%84,000-+6.74%--
03/25280287276285+1.79%76,000-+7.55%--
03/24280281277280+1.45%38,000-+6.06%--
03/23278281276276-0.72%52,000-+4.94%--
03/19277279274278+0.36%112,000-+5.7%--
03/18275277275277+1.09%45,000-+5.73%--
03/17273274271274+1.48%38,000-+4.98%--
03/16269274269270+0.75%75,000-+3.85%--
03/15265269264268+1.52%48,000-+3.47%--
03/12262264261264+0.76%84,000-+1.93%--
03/11262264260262+0.38%39,000-+1.16%--
03/102612632612610%42,000-+0.77%--
03/09264266261261-0.76%49,000-+1.16%--
03/082632642612630%47,000-+1.94%--
03/05260265260263+1.15%107,000-+1.94%--
03/04261261260260-0.76%48,000-+0.78%--
03/03267267262262-1.87%17,000-+1.55%--
03/02261267261267+1.52%45,000-+3.49%--
03/01260265257263+2.33%73,000-+2.33%--
02/26256257254257-0.77%66,000--0.39%--
02/25255265255259+1.57%61,000-+0.39%--
02/24253258253255-2.3%70,000--1.54%--
02/23260261258261+1.16%71,000-+0.38%--
02/22256261256258+0.78%85,000--0.77%--
02/192562572562560%36,000--1.92%--
02/18258258255256-0.78%34,000--2.29%--
02/17258258256258+1.18%53,000--1.9%--
02/162532562532550%16,000--3.04%--
02/15258258254255+0.39%62,000--3.41%--
02/12255262254254-0.39%28,000--4.15%--
02/102552582532550%34,000--3.77%--
02/09253257253255-1.16%32,000--4.14%--
02/082572592572580%20,000--3.01%--
02/05257265256258+0.39%44,000--3.01%--
02/042582592572570%28,000--3.75%--
02/03256259255257+0.39%32,000--3.75%--
02/022542572542560%33,000--4.48%--
02/01255256254256+0.39%33,000--4.83%--
01/29258258255255-2.3%40,000--5.2%--
01/28259261259261+0.77%31,000--3.33%--
01/27257262257259+0.39%45,000--4.07%--
01/26263263258258-1.9%43,000--4.44%--
01/25264264261263-1.5%54,000--2.95%--
01/22269269264267-1.84%30,000--1.48%--
01/21268273268272-1.45%53,000-+0.37%--
01/20279281275276-0.72%92,000-+1.85%--
01/19275280274278+0.36%48,000-+2.96%--
01/18271278271277-0.36%42,000-+2.59%--
01/15279284277278+0.72%55,000-+3.35%--
01/14276280275276-1.08%34,000-+2.99%--
01/13272279272279+2.95%81,000-+4.49%--
01/12270272267271+0.37%41,000-+1.5%--
01/08269274265270+1.12%67,000-+1.5%--
01/07269270265267-0.74%60,000-+0.75%--
01/062692702662690%69,000-+1.51%--
01/05268269265269+1.89%45,000-+1.89%--
01/04270270262264-0.75%65,000-+0.38%--
2009
12/30273273265266-2.21%51,000-+1.53%--
12/29273273268272+0.74%20,000-+3.82%--
12/28271274269270-0.37%66,000-+3.45%--
12/25266273265271+0.74%63,000-+4.23%--
12/24267272265269+0.75%56,000-+3.86%--
12/22270271264267-1.11%76,000-+3.49%--
12/21272272266270-0.74%53,000-+4.65%--
12/18271272271272+0.37%86,000-+5.84%--
12/17271274267271+0.74%46,000-+5.45%--
12/16267270267269+2.28%61,000-+5.08%--
12/152682682632630%18,000-+2.73%--
12/14271272260263-1.87%89,000-+2.73%--
12/11271271264268+1.52%69,000-+5.1%--
12/10266268264264-0.75%65,000-+3.53%--
12/092662682662660%151,000-+4.31%--
12/08262267262266+3.1%135,000-+4.31%--
12/07263265257258+1.98%104,000-+1.18%--
12/04260260253253-3.07%60,000--0.78%--
12/03257262254261+3.57%113,000-+1.56%--
12/02255258249252-0.4%50,000--1.95%--
12/01245257242253+0.8%147,000--1.94%--
11/30247254247251+1.62%36,000--3.46%--
11/27254254247247-0.8%35,000--5.73%--
11/26251254249249-0.8%45,000--5.32%--
11/25250251249251+1.21%42,000--5.28%--
11/24251251247248+0.81%28,000--7.12%--
11/202462492462460%112,000--8.89%--
11/19248248244246-1.6%87,000--9.56%--
11/18249252247250-0.4%123,000--8.76%--
11/17254257250251-1.18%127,000--9.39%--
11/16260260250254-0.78%116,000--8.96%--
11/13257261253256-0.39%91,000--9.22%--
11/12260262254257-0.77%98,000--9.82%--
11/11265265259259-0.77%135,000--10.07%--
11/10263272258261+0.77%353,000--10%--
11/09265265258259-0.38%85,000--11.6%--
11/062612622592600%101,000--11.86%--
11/052632652592600%146,000--12.46%--
11/042602632592600%81,000--13.33%--
11/02267268258260-2.62%98,000--13.62%--