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
03/31529535525525-0.76%17,000118億7025万-0.76%-0.81
03/30530532528529-0.19%19,000-+0.19%--
03/29533534529530-2.75%80,000-+0.38%--
03/265445475445450%197,000-+3.42%--
03/255435465435450%55,000-+3.81%--
03/24544545544545+0.37%22,000-+4.01%--
03/235435455425430%29,000-+4.02%--
03/19540545540543+0.37%13,000-+4.22%--
03/18538541538541+0.93%13,000-+4.24%--
03/17537540536536-0.37%15,000-+3.47%--
03/16537538537538+0.19%6,000-+4.26%--
03/15540541537537+0.19%13,000-+4.27%--
03/12533539533536+0.56%29,000-+4.48%--
03/11531533531533+1.33%9,000-+4.1%--
03/105265315255260%10,000-+2.94%--
03/095265285265260%14,000-+3.14%--
03/08525528524526+0.77%9,000-+3.14%--
03/05521524520522+0.58%14,000-+2.15%--
03/04518520518519+0.19%9,000-+1.57%--
03/03515519515518+0.78%7,000-+1.17%--
03/02511514511514+0.19%8,000-+0.19%--
03/01515515513513+0.59%9,000--0.19%--
02/26509510509510+0.2%4,000--1.16%--
02/25511517509509-0.39%7,000--1.55%--
02/24510511510511-0.2%4,000--1.54%--
02/235145145075120%4,000--1.73%--
02/22511516505512+0.2%14,000--1.92%--
02/195155165115110%9,000--2.48%--
02/18508511508511+0.59%7,000--2.67%--
02/17506508506508+0.4%5,000--3.61%--
02/16509509505506-0.59%11,000--4.17%--
02/15509509508509+1.19%11,000--3.96%--
02/12500503500503+1%6,000--5.27%--
02/10493499493498+1.22%17,000--6.57%--
02/09502502490492-1.99%50,000--7.87%--
02/08507508501502-0.99%30,000--6.17%--
02/05505508502507+0.6%16,000--5.59%--
02/045045055035040%24,000--6.32%--
02/03516516504504-1.95%32,000--6.49%--
02/02518519514514-1.15%25,000--4.81%--
02/01534534520520-2.99%30,000--3.88%--
01/29541541536536-1.11%7,000--0.92%--
01/285405425385420%7,000-+0.18%--
01/27541542541542-0.18%3,000-+0.37%--
01/26543543543543+0.18%5,000-+0.56%--
01/25544544542542-1.28%9,000-+0.56%--
01/225505505485490%5,000-+1.86%--
01/21550551549549-0.18%12,000-+2.04%--
01/20551551550550-0.18%6,000-+2.42%--
01/19550551550551+0.18%8,000-+2.8%--
01/185505535485500%8,000-+2.61%--
01/15553553550550-0.18%15,000-+2.8%--
01/14553553551551+0.55%12,000-+3.18%--
01/13550555548548+0.18%10,000-+2.81%--
01/12538547538547+0.55%4,000-+2.82%--
01/08551551531544+0.55%24,000-+2.45%--
01/07542542540541+0.74%7,000-+2.08%--
01/06538538537537+0.94%5,000-+1.51%--
01/05535538532532+0.95%13,000-+0.57%--
01/04536536527527-1.5%11,000--0.38%--
2009
12/305355365355350%7,000-+1.33%--
12/29535535535535+0.94%2,000-+1.13%--
12/28532536530530-0.75%20,000-+0.19%--
12/255305345295340%10,000-+0.75%--
12/24529534529534+1.14%3,000-+0.75%--
12/22533534528528-0.38%18,000--0.38%--
12/21533534529530-0.38%11,000--0.38%--
12/18532532532532+0.57%2,000--0.37%--
12/175295295295290%3,000--1.49%--
12/16526530526529+1.15%10,000--1.86%--
12/15529529523523-1.13%9,000--3.51%--
12/14534537527529-0.19%12,000--3.11%--
12/11535535530530-0.38%20,000--3.46%--
12/105385385325320%15,000--3.62%--
12/09538538531532-0.19%17,000--4.14%--
12/08541541533533+0.38%17,000--4.48%--
12/07536537531531+0.57%22,000--5.18%--
12/04528535528528+0.76%17,000--6.38%--
12/03521524521524+0.96%9,000--7.58%--
12/02530533519519-0.19%22,000--9.11%--
12/01522526520520-0.38%13,000--9.57%--
11/30518525517522+0.38%13,000--10%--
11/27525525520520-1.89%14,000--10.96%--
11/26521533521530+1.73%9,000--10.02%--
11/25538538520521-4.75%22,000--11.99%--
11/24541547541547+1.48%6,000--8.38%--
11/20540545539539-1.46%21,000--10.17%--
11/19546550534547+2.63%10,000--9.29%--
11/18546546533533-2.2%21,000--12.05%--
11/17576576545545-5.22%26,000--10.51%--
11/16584584575575-1.71%7,000--6.05%--
11/13596596585585-0.85%14,000--4.72%--
11/12596599590590-1.17%11,000--4.07%--
11/11603603597597-1.65%20,000--3.08%--
11/10607607607607-0.33%3,000--1.78%--
11/09609609609609+1.33%2,000--1.46%--
11/06602603600601-0.17%20,000--2.91%--
11/05608608602602-0.99%13,000--2.9%--
11/04608608608608+0.16%8,000--2.09%--
11/02610610607607+0.33%12,000--2.41%--