株価チャート

2009/10/05～2010/03/31

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
03/31630630611630-3.08%2,10048億1068万-0.16%13.510.7
03/30660660630650-1.37%2,800-+3.34%--
03/29659659659659+0.3%200-+5.1%--
03/26657657657657+0.31%200-+5.46%--
03/25654655652655+0.61%6,600-+5.82%--
03/24651651651651+0.15%1,600-+5.85%--
03/23647650647650+3.5%700-+6.21%--
03/196286286286280%100-+2.78%--
03/17626628626628+0.48%200-+2.95%--
03/166256256256250%200-+2.46%--
03/12640640620625-2.34%500-+2.46%--
03/11611640611640-1.54%2,800-+4.92%--
03/10650650650650+0.78%600-+6.91%--
03/09645645645645+2.22%100-+6.26%--
03/08631631631631+1.61%100-+4.3%--
03/05609621609621+3.16%800-+2.64%--
03/04585602585602-6.67%6,100--0.33%--
03/03645645645645+4.03%100-+7.14%--
03/02620620620620+3.16%100-+3.68%--
03/016016016016010%1,100-+1.01%--
02/26630630601601-3.69%500-+1.52%--
02/25625625624624-0.16%4,000-+5.76%--
02/24618625618625+2.8%800-+6.66%--
02/23613613593608+2.18%2,500-+4.11%--
02/22609609595595+0.85%700-+2.06%--
02/19600600590590+0.17%200-+1.37%--
02/18589589589589+3.33%100-+1.38%--
02/17560570560570+3.64%1,700--1.72%--
02/16575575534550-0.9%2,200--5.01%--
02/15600600530555-2.97%4,400--4.15%--
02/12638638528572-8.92%7,600--0.87%--
02/10628628628628+1.29%400-+9.22%--
02/09628628620620-1.59%1,200-+8.77%--
02/08620630620630+1.61%3,200-+11.11%--
02/026206206206200%900-+10.12%--
02/01620620620620+3.33%700-+10.91%--
01/28600600551600-1.64%2,300-+7.91%--
01/276106106106100%100-+10.51%--
01/26610610610610-0.65%100-+11.72%--
01/25620620612614+3.19%3,800-+13.49%--
01/22589595585595+4.57%800-+11.21%--
01/21555569555569+4.4%500-+7.56%--
01/20545545545545+1.87%100-+4.01%--
01/18522535522535+0.94%500-+2.88%--
01/14530530530530-1.85%100-+2.71%--
01/075405405405400%800-+5.47%--
01/06570570540540-5.26%1,300-+6.3%--
01/055705705705700%100-+13.1%--
01/045705705705700%3,200-+14.46%--
2009
12/29580580570570-1.72%600-+15.62%--
12/28580580580580+2.84%500-+18.85%--
12/25578578564564+2.92%2,800-+17.01%--
12/24539560539548+3.4%1,300-+14.64%--
12/22520530520530+2.71%1,000-+11.81%--
12/215165165165160%700-+9.32%--
12/18520520516516-0.77%300-+9.79%--
12/16529529520520-3.53%500-+11.11%--
12/15539539539539+3.65%900-+15.67%--
12/14530530520520-1.89%800-+12.07%--
12/11535535530530-3.64%1,800-+14.47%--
12/10560560550550+14.11%4,400-+19.57%--
12/09480482480482+1.47%200-+5.24%--
12/08475475475475+1.28%500-+3.71%--
12/04469469469469+1.96%100-+2.18%--
12/03460460460460+2.22%100-+0.44%--
12/024504504504500%100--1.75%--
11/30450450450450+1.58%100--1.75%--
11/264434434434430%100--3.28%--
11/25450450443443+2.78%4,500--3.28%--
11/24442442430431-0.23%3,300--6.1%--
11/20451451432432+0.23%1,100--6.09%--
11/19440440431431-2.05%1,300--6.3%--
11/184404404404400%200--4.56%--
11/174404404404400%100--4.76%--
11/16441441440440-0.68%400--4.97%--
11/13445445443443-0.45%500--4.73%--
11/11465465440445-4.3%1,800--4.51%--
11/09465465465465+1.09%100--0.21%--
11/06465465460460-2.13%1,500--1.5%--
11/054754754704700%400-+0.21%--
11/04480480455470-2.08%1,700-0%--
11/02496496480480-2.64%1,100-+1.91%--
10/30490493490493+3.79%2,100-+4.23%--
10/294754754754750%500-+0.21%--
10/28490490475475-3.06%500-0%--
10/274904904904900%300-+2.94%--
10/26492493490490+2.51%1,900-+2.73%--
10/23478490478478+4.6%4,200-0%--
10/22458460457457+0.88%2,700--4.79%--
10/21455455452453+0.44%900--6.21%--
10/204524534504510%2,700--7.2%--
10/19451451451451-1.31%500--7.58%--
10/164574574564570%5,700--7.11%--
10/15447457447457+2.7%2,500--7.86%--
10/14450450445445-2.2%2,200--11%--
10/134554564554550%26,900--9.72%--
10/09457457455455-0.44%200--10.43%--
10/07470470446457-2.77%900--10.74%--
10/06480480470470-1.05%500--8.74%--
10/05475475475475+2.15%300--8.3%--