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
03/313,0803,1203,0603,080+0.49%365,4005130億3252万+1.65%17.61.24
03/303,0203,0703,0003,065+2.3%253,600-+1.29%--
03/292,9943,0102,9802,996-1.12%178,300--0.83%--
03/262,9983,0302,9703,030+1%284,300-+0.5%--
03/253,0253,0453,0003,000-0.99%491,500--0.3%--
03/243,0503,0503,0103,030-0.66%271,200-+0.8%--
03/233,0003,0603,0003,050-0.65%262,800-+1.67%--
03/193,0503,0703,0253,070+0.66%408,300-+2.68%--
03/183,0453,0553,0253,050+0.16%256,600-+2.38%--
03/173,0653,0653,0303,045-0.49%363,800-+2.63%--
03/163,0303,0703,0253,060+0.49%231,200-+3.55%--
03/153,0053,0603,0003,045+1.7%271,300-+3.47%--
03/122,9353,0052,9302,994-0.37%567,800-+2.15%--
03/113,0553,0652,9973,005-0.66%288,800-+2.84%--
03/103,0353,0603,0053,025+1.04%281,800-+3.88%--
03/092,9963,0352,9802,994-1.02%648,300-+3.28%--
03/083,0653,0753,0153,025-0.66%338,100-+4.89%--
03/053,0503,0953,0403,045-0.33%306,500-+6.17%--
03/043,0703,0803,0453,055-0.65%234,700-+7.08%--
03/033,0403,0802,9993,075+0.33%444,500-+8.39%--
03/022,9893,0652,9763,065+3.3%285,000-+8.61%--
03/012,9603,0002,9572,967-0.27%518,700-+5.66%--
02/263,0003,0252,9652,975-1.49%393,200-+6.33%--
02/253,0003,0202,9813,020+1.17%445,600-+8.36%--
02/243,0103,0102,9612,985-0.03%571,200-+7.61%--
02/232,9903,0152,9552,986+1.39%843,400-+8.03%--
02/222,9182,9842,9002,945+3.77%576,900-+6.94%--
02/192,8882,8882,8262,838-1.11%447,600-+3.39%--
02/182,9002,9022,8182,870-2.21%715,700-+4.67%--
02/172,9402,9622,9032,935+2.44%563,800-+7.2%--
02/162,8302,8882,8202,865+2.14%641,800-+4.95%--
02/152,8002,8112,7732,805+0.54%322,800-+2.97%--
02/122,7802,7992,7412,790+1.05%489,700-+2.61%--
02/102,7522,7772,7202,761+0.55%278,100-+1.69%--
02/092,7572,7632,7162,746-0.4%382,000-+1.25%--
02/082,7532,7652,7312,757+0.44%198,400-+1.77%--
02/052,7702,7892,7452,745-1.01%289,900-+1.52%--
02/042,7652,7952,7542,773+0.29%383,400-+2.63%--
02/032,7062,7682,7012,765+2.86%575,300-+2.52%--
02/022,6202,6882,5992,688+2.32%443,400--0.15%--
02/012,6112,6332,5392,6270%382,600--2.38%--
01/292,6612,6662,6102,627-1.46%296,000--2.41%--
01/282,6652,6832,6472,666+0.53%260,000--0.97%--
01/272,6952,7172,6522,652-1.67%297,100--1.52%--
01/262,7302,7372,6972,697-0.95%343,100-+0.15%--
01/252,7102,7302,7062,723+0.63%352,100-+1.15%--
01/222,6952,7102,6812,706+0.19%603,700-+0.63%--
01/212,6952,7142,6902,701+0.22%398,200-+0.56%--
01/202,7202,7332,6942,695-1.82%485,000-+0.34%--
01/192,7062,7452,7042,745+0.99%275,700-+2.16%--
01/182,7082,7512,7022,718-0.44%320,900-+1.23%--
01/152,7262,7402,7112,730-1.27%378,800-+1.71%--
01/142,7472,7722,7412,7650%257,900-+3.09%--
01/132,7222,7942,7202,765+1.28%416,100-+3.21%--
01/122,7002,7492,7002,730+0.37%307,800-+1.94%--
01/082,7102,7292,6802,720+1.49%338,500-+1.61%--
01/072,6912,6942,6532,680-0.56%376,700-+0.19%--
01/062,6752,7192,6732,695+0.67%255,800-+0.75%--
01/052,7002,7182,6572,677+0.04%258,300-+0.19%--
01/042,6412,6842,6412,676+1.36%134,800-+0.26%--
2009
12/302,7002,7002,6402,640-1.86%164,700--0.94%--
12/292,6702,6952,6652,690+1.32%170,500-+1.05%--
12/282,6402,6652,6402,655+0.57%171,600--0.11%--
12/252,6352,6402,6302,640-0.75%189,500--0.41%--
12/242,6502,6652,6252,660+0.38%304,200-+0.53%--
12/222,6302,6602,6252,650+0.95%239,500-+0.3%--
12/212,6802,6802,6252,625-2.05%263,800--0.46%--
12/182,6702,6902,6402,680+1.13%307,600-+1.79%--
12/172,6852,6902,6352,650-0.93%223,400-+0.88%--
12/162,6652,7252,6602,675+0.38%414,500-+2.02%--
12/152,6452,7002,6402,665+1.14%262,100-+1.83%--
12/142,6902,6902,6102,635-2.23%308,900-+0.69%--
12/112,7302,7302,6552,695-0.55%626,300-+2.82%--
12/102,7002,7352,6752,710+0.18%399,400-+3.24%--
12/092,7002,7202,6852,705+0.37%234,500-+2.89%--
12/082,7002,7402,6902,695+0.94%180,800-+2.32%--
12/072,7002,7152,6652,670-1.11%380,300-+1.17%--
12/042,7302,7402,6802,700-1.28%449,700-+2.12%--
12/032,7402,7402,7102,735+1.3%370,400-+3.4%--
12/022,7052,7102,6602,700+0.93%421,900-+2.08%--
12/012,7402,7452,6602,675-0.37%585,600-+0.98%--
11/302,6452,6852,6252,685+2.48%650,700-+1.24%--
11/272,6302,6452,6152,620+0.77%344,400--1.36%--
11/262,5702,6102,5702,600+0.97%521,900--2.37%--
11/252,6052,6052,5602,575+0.39%400,000--3.59%--
11/242,5602,6102,5402,565-0.58%454,400--4.22%--
11/202,4952,5802,4952,580+3.61%758,200--3.87%--
11/192,5252,5252,4802,490-1.19%380,100--7.37%--
11/182,5252,5352,5002,520-1.37%550,200--6.6%--
11/172,5152,5552,4952,555+1.19%560,900--5.51%--
11/162,5502,5502,5202,525-0.2%280,400--6.83%--
11/132,5552,5602,5202,530+0.6%305,600--6.99%--
11/122,5202,5302,4902,515-0.4%752,400--7.88%--
11/112,5652,5702,5202,525-1.56%861,900--7.95%--
11/102,6552,6552,5502,565-3.57%1,044,900--6.96%--
11/092,7252,7252,6502,660-2.92%657,600--3.83%--
11/062,7452,7552,7052,740-1.62%555,100--1.12%--
11/052,8202,8202,7502,785-0.71%392,300-+0.36%--
11/042,7902,8052,7452,805-1.23%466,400-+1.01%--
11/022,8002,8452,7352,840+1.07%432,000-+2.27%--