株価チャート

2009/10/21～2010/03/31

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
03/31500500498499-0.8%2,000131億7360万+1.42%30.640.3
03/30500503500503+0.6%10,000-+2.44%--
03/29501505499500-0.4%6,100-+2.04%--
03/264995024965020%1,800-+2.66%--
03/25501502493502+0.8%800-+2.66%--
03/24491498490498+1.63%10,000-+2.05%--
03/23503511490490-2.58%11,100-+0.41%--
03/19500503500503-0.2%1,200-+3.07%--
03/18505505497504-0.4%3,100-+3.49%--
03/17500506500506+1.2%3,600-+4.12%--
03/16494500494500+0.2%500-+3.09%--
03/15495501494499+2.89%1,000-+2.89%--
03/12483487480485-0.41%8,300-0%--
03/11500505485487-2.99%5,900-+0.41%--
03/10489503489502+2.87%8,300-+3.51%--
03/09487490487488+1.67%500-+0.62%--
03/084844844804800%1,500--1.23%--
03/05480480480480-0.41%200--1.23%--
03/04482482482482+0.42%100--1.03%--
03/03480480477480-0.83%3,400--1.64%--
03/01482484482484+1.26%1,400--1.02%--
02/26485485476478-1.44%2,500--2.65%--
02/24485489478485-1.22%3,900--1.62%--
02/23480491480491+2.94%6,800--0.61%--
02/224764774764770%1,600--3.64%--
02/19483483477477+0.42%1,600--4.02%--
02/18484484475475-1.04%1,100--4.81%--
02/17491491478480-2.24%4,600--4.19%--
02/16490491482491+0.2%1,900--2.39%--
02/15488492486490+0.62%4,100--2.58%--
02/12485490485487+1.04%2,000--3.18%--
02/10482482482482+0.42%600--4.17%--
02/09490490480480-1.84%1,100--4.57%--
02/08489489489489+0.62%700--2.78%--
02/05490492471486-1.22%31,500--3.19%--
02/04490492487492+0.41%8,200--1.8%--
02/03491491490490-0.41%900--2.2%--
02/02492492489492-0.61%6,500--1.8%--
02/01498498493495-0.8%3,800--1.39%--
01/29498500498499+0.2%6,100--0.8%--
01/28500500498498-0.4%11,500--0.99%--
01/275005045005000%1,000--0.79%--
01/264965074965000%6,700--0.99%--
01/25502507500500-3.47%8,200--1.38%--
01/225185205035180%15,100-+1.77%--
01/21517518515518-0.58%6,200-+1.17%--
01/20513521513521+0.39%3,200-+1.17%--
01/19512519512519-0.19%1,900-+0.19%--
01/18522522516520-0.38%2,300--0.57%--
01/15520522510522-0.76%7,700--0.95%--
01/14525536520526-0.38%10,200--1.13%--
01/13516528506528+0.57%11,300--1.68%--
01/12495525495525+5.42%38,600--2.96%--
01/08485498485498+1.84%14,000--8.96%--
01/07483493479489+1.24%14,500--11.73%--
01/06480483476483+1.68%9,400--13.75%--
01/05483486473475-1.86%10,600--16.23%--
01/04470489470484+4.54%19,100--15.97%--
2009
12/30465477455463+0.65%90,100--20.72%--
12/29500500449460-7.26%97,800--22.3%--
12/28501505490496-0.8%24,900--17.33%--
12/25506515496500-1.77%17,600--17.49%--
12/24515529509509-1.17%13,400--16.83%--
12/225175175105150%10,300--16.67%--
12/21516530508515-0.19%13,600--17.6%--
12/18531549516516-3.55%6,300--18.23%--
12/17540540528535-1.65%4,000--16.14%--
12/16570570510544-1.27%26,400--15.4%--
12/15579579520551-4.84%28,300--15.1%--
12/14596600579579-3.02%14,000--11.47%--
12/11610610597597-2.13%13,100--9.41%--
12/10620620610610-2.09%3,100--7.99%--
12/09630630623623-2.2%1,400--6.88%--
12/08640640636637-0.47%9,600--5.35%--
12/07640640640640-0.47%800--5.04%--
12/04647650643643-0.46%1,800--4.88%--
12/03660660646646-2.12%3,600--4.72%--
12/02670670657660-1.49%300--2.94%--
12/01646670645670+2.92%500--1.62%--
11/30654658651651-1.51%1,300--4.55%--
11/27689689661661-4.2%500--3.36%--
11/246906906906900%700-+0.73%--
11/20659690658690+4.86%3,500-+0.73%--
11/19658658658658-0.3%100--4.08%--
11/17634660630660+2.48%500--4.07%--
11/16645645644644-0.92%200--6.67%--
11/13663663650650-2.99%1,700--6.2%--
11/12670675670670-1.47%9,900--3.6%--
11/10680680680680+0.15%100--2.3%--
11/09693693679679+0.89%200--2.44%--
11/06673673673673-1.17%100--3.3%--
11/05681681681681+0.15%100--2.3%--
11/04680680680680-1.45%500--2.44%--
10/29690690690690-1.43%300--1.15%--
10/28700700700700+1.3%100-+0.29%--
10/27691691691691-8.36%100--1%--
10/26720754720754+4.72%2,300-+7.87%--
10/23697720696720+6.35%2,900-+3.45%--
10/22677677677677-0.44%200--2.59%--
10/21680680680680-3.55%200--2.3%--