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
03/31825828821822-0.72%185,100600億1997万-0.36%19.031.21
03/30821828820828+0.49%132,200-+0.24%--
03/29824827818824-0.12%245,500--0.36%--
03/26820825818825+0.61%174,700--0.36%--
03/25826827819820-0.49%213,200--1.09%--
03/24824827820824+0.61%170,300--0.84%--
03/23821823817819-0.36%203,900--1.68%--
03/19821825814822+0.24%172,200--1.44%--
03/18824824818820+0.12%217,500--1.68%--
03/178218248108190%469,300--1.92%--
03/16825830818819-1.56%346,200--1.92%--
03/15844847831832-1.07%139,300--0.36%--
03/12855855837841+0.12%319,600-+0.84%--
03/11829841824840+2.31%250,000-+0.72%--
03/108248258208210%110,200--1.56%--
03/09820828817821-0.61%250,600--1.68%--
03/08821830821826+0.36%121,100--1.08%--
03/05810828809823+1.86%170,600--1.56%--
03/04812815806808-0.49%225,700--3.46%--
03/03822823808812-1.22%425,000--3.1%--
03/02835835818822-0.6%265,000--2.03%--
03/01830839822827-0.48%110,200--1.66%--
02/26850850827831-1.07%244,800--1.31%--
02/25832844826840+1.08%293,200--0.47%--
02/24831835821831-2.35%363,900--1.54%--
02/23865865845851-1.16%115,900-+0.83%--
02/22867867854861+2.01%232,900-+2.26%--
02/19856859836844-1.75%386,900-+0.6%--
02/18869869855859-1.26%307,600-+2.63%--
02/178628758538700%435,100-+4.19%--
02/16864877861870+2.47%699,300-+4.44%--
02/15827850822849+3.66%427,900-+2.17%--
02/12820823811819-1.09%191,100--1.21%--
02/10822833812828-0.24%305,300--0.12%--
02/09823831813830+2.34%376,100-+0.24%--
02/08810820806811-0.73%194,500--2.17%--
02/05820831815817-3.54%172,800--1.45%--
02/04850855836847+0.59%145,800-+2.17%--
02/03859863841842+1.45%269,300-+1.69%--
02/02836836822830-0.6%155,800-+0.36%--
02/01832841811835-0.36%236,900-+0.97%--
01/29850856836838-0.48%255,800-+1.33%--
01/28839845832842-0.71%137,200-+1.81%--
01/27842854838848+1.19%270,000-+2.54%--
01/26850854833838-1.99%209,000-+1.33%--
01/25850863849855-0.58%159,300-+3.51%--
01/22860867853860-2.93%441,200-+4.37%--
01/21846887846886+4.85%1,060,300-+8.05%--
01/20835846829845+2.3%392,700-+3.55%--
01/19801827800826+3.51%452,700-+1.6%--
01/18795806795798+0.38%183,300--1.85%--
01/15797800788795-0.25%310,300--2.33%--
01/14802807789797-0.62%338,100--2.21%--
01/13806812801802-0.74%222,300--1.72%--
01/12823828805808-1.1%267,800--1.22%--
01/088158208088170%275,000--0.12%--
01/07824827812817+0.99%376,200--0.24%--
01/06819819802809-1.22%203,100--1.1%--
01/05827834813819-1.68%216,700-+0.37%--
01/04840841830833+0.85%86,700-+2.21%--
2009
12/30820833817826+1.23%237,600-+1.47%--
12/298188278138160%199,500-+0.49%--
12/28823824816816-0.24%152,700-+0.62%--
12/25828828815818-0.49%82,500-+1.36%--
12/24840840813822-2.14%536,000-+2.49%--
12/22845848838840-0.94%285,000-+5.4%--
12/21846852841848+1.19%232,300-+6.94%--
12/18827844820838+0.12%317,400-+6.08%--
12/17828849823837+3.33%446,600-+6.35%--
12/16812823804810+0.25%247,500-+3.05%--
12/15784810781808+3.59%566,100-+2.54%--
12/14771780768780+1.3%295,400--1.02%--
12/11768779759770-2.16%516,500--2.65%--
12/10803814780787-3.79%323,700--0.88%--
12/09825825812818-0.24%283,800-+2.63%--
12/08825830817820-0.73%225,800-+2.63%--
12/07835835821826+0.24%218,700-+2.99%--
12/04838838816824-1.2%325,400-+2.36%--
12/03828838818834+1.34%342,700-+3.35%--
12/02835835812823-1.2%328,400-+1.73%--
12/01800838798833+4.91%579,600-+2.46%--
11/30783798782794+2.85%272,800--2.7%--
11/27773782764772-1.78%271,200--5.97%--
11/26773798773786-0.88%359,600--4.84%--
11/25770793755793+1.54%638,400--4.69%--
11/24796812769781-1.88%925,500--6.69%--
11/20708798708796+10.86%1,455,000--5.58%--
11/19698724677718+4.36%822,400--15.33%--
11/18702713678688-3.37%588,600--19.72%--
11/17738744705712-2.2%444,200--17.97%--
11/16763764721728-5.33%571,000--16.99%--
11/13754774754769-0.65%377,400--13.11%--
11/12803804762774-4.8%900,600--13.03%--
11/11863864803813-5.02%898,800--9.06%--
11/10821858814856+6.73%479,300--4.46%--
11/09840841800802-5.42%443,500--10.59%--
11/06846850840848+0.12%172,500--5.67%--
11/05853861847847-1.4%231,100--5.99%--
11/04870871849859-1.04%246,200--4.87%--
11/02859872857868-3.45%253,500--4.09%--