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
03/31777785770772+0.92%148,100376億6900万+9.19%17.640.99
03/30738767738765+3.94%191,600-+8.36%--
03/29721744721736+1.94%144,500-+4.55%--
03/26720724712722+0.7%131,600-+2.56%--
03/25725726717717-1.1%89,300-+1.7%--
03/24728728719725+0.97%107,800-+2.69%--
03/23700721698718+2.43%184,600-+1.56%--
03/197017036937010%112,200--0.85%--
03/18706708701701-0.28%147,500--1.13%--
03/17700703695703+1.3%164,800--1.13%--
03/16686696681694+1.31%161,800--2.66%--
03/15685687675685+1.03%161,600--4.33%--
03/12680682664678-0.29%234,300--5.83%--
03/11669680669680+1.19%262,100--6.21%--
03/10690692670672-2.61%370,200--7.95%--
03/09706707690690-2.54%303,800--6.25%--
03/08717717704708+0.57%214,300--4.32%--
03/05695708695704+1.29%138,200--5.38%--
03/046956986916950%118,200--7.33%--
03/036957006896950%87,500--7.82%--
03/02699700691695-1.14%190,100--8.55%--
03/01707708697703-0.71%211,400--8.22%--
02/267037107037080%125,200--8.29%--
02/25715721705708-0.28%183,600--8.76%--
02/24711718708710-2.2%156,200--8.86%--
02/23730736723726-1.22%90,500--6.92%--
02/22738750734735+0.27%86,800--5.65%--
02/19754754731733-2.53%105,800--5.78%--
02/18762763750752+1.48%104,000--3.47%--
02/17736745730741+1.65%103,300--4.88%--
02/16722733721729-0.82%103,500--6.66%--
02/15768770732735-2.39%139,000--6.13%--
02/12750763735753-0.13%160,400--3.95%--
02/10759767748754+1.34%85,700--3.95%--
02/09747750735744-2.36%153,300--5.22%--
02/08783783755762-2.81%215,100--3.05%--
02/05789789776784-2.37%164,000--0.13%--
02/04797810795803-0.86%131,600-+2.42%--
02/03833840807810-1.1%142,200-+3.71%--
02/02796821791819+3.54%129,200-+5.27%--
02/01806811778791-3.18%202,700-+2.06%--
01/29825828814817-2.74%127,400-+5.83%--
01/28817855808840+3.58%193,400-+9.38%--
01/27818841808811-1.93%176,100-+6.15%--
01/26860885817827-2.82%396,900-+8.67%--
01/25848858843851-1.39%265,300-+12.42%--
01/22788870787863+8.01%777,800-+14.76%--
01/21779806773799+1.14%291,300-+7.1%--
01/20738795731790+9.27%529,300-+6.18%--
01/19708732708723+2.41%243,700--2.56%--
01/18713716705706-1.94%180,400--4.98%--
01/15737742711720-3.74%295,300--3.36%--
01/14761766732748-1.71%161,500-+0.27%--
01/13785785750761-3.91%206,000-+1.87%--
01/12785800778792+1.93%116,100-+6.02%--
01/08765789765777+1.44%106,400-+4.44%--
01/07767771764766-0.39%50,600-+3.23%--
01/06770772761769+1.32%43,100-+3.92%--
01/05761774755759+0.8%79,400-+2.99%--
01/04751758744753+1.21%42,500-+2.45%--
2009
12/30756756740744-0.8%76,100-+1.5%--
12/29743754741750+1.35%62,700-+2.32%--
12/28734749734740+0.54%55,400-+0.82%--
12/25734739730736+0.55%39,400-+0.27%--
12/24734736728732+0.27%71,000--0.41%--
12/22731739726730+0.69%47,400--0.95%--
12/21740740721725-0.82%52,700--2.29%--
12/18740740724731+0.14%47,400--2.14%--
12/17740747727730-0.68%44,800--2.8%--
12/16712738712735+1.94%66,700--2.39%--
12/15712734710721-0.14%46,000--4.63%--
12/14741749710722-2.43%66,500--4.75%--
12/11739745722740+0.41%71,100--2.76%--
12/10737747731737-1.34%61,100--3.41%--
12/09755759745747-1.97%63,400--2.48%--
12/08753774753762+0.93%59,000--0.78%--
12/077677787537550%81,200--1.95%--
12/04759767747755-0.53%70,500--2.2%--
12/03731760729759+4.83%80,000--2.06%--
12/02728740718724-1.76%63,000--7.06%--
12/01702745699737+5.14%98,900--6.11%--
11/30694725693701+1.3%100,200--11.49%--
11/27695703683692-3.08%105,500--13.39%--
11/26705724700714-0.14%56,800--11.63%--
11/25731731700715-4.03%144,500--12.38%--
11/24764788732745-2.49%97,100--9.48%--
11/20718765717764+3.52%99,300--7.95%--
11/19752767735738-3.02%88,800--11.72%--
11/18777794750761-2.56%162,800--9.62%--
11/17839850772781-7.79%204,200--7.9%--
11/16864865840847-0.82%87,500--0.59%--
11/13838861838854+1.07%113,800-+0.23%--
11/12786864786845+7.92%250,400--0.82%--
11/11800813780783-2.13%64,000--7.88%--
11/10784808766800+2.17%118,500--5.88%--
11/09803803763783-1.26%64,100--7.77%--
11/06787805782793-0.13%67,100--6.71%--
11/05815819790794-1.37%51,300--6.7%--
11/04805806785805+0.12%59,600--5.63%--
11/02776809767804-0.25%78,500--5.96%--