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
03/31489490486488-1.21%15,500102億8508万-1.61%-0.46
03/30492494487494+1.44%20,800--0.4%--
03/29493494483487-2.79%32,200--1.81%--
03/26500503500501+0.4%106,300-+1.01%--
03/25500501499499-0.2%31,400-+0.6%--
03/24500500499500+0.4%12,700-+1.01%--
03/234995004984980%10,900-+0.61%--
03/194995004984980%11,800-+0.81%--
03/18499500498498-0.2%8,200-+1.01%--
03/17498499497499+0.2%11,000-+1.22%--
03/16497498497498-0.2%4,700-+1.22%--
03/15499500499499+0.2%13,600-+1.42%--
03/12497498496498+0.4%17,900-+1.22%--
03/11499499494496+0.4%7,600-+0.81%--
03/10495500494494-0.4%11,600-+0.41%--
03/09500500496496-0.6%10,000-+0.61%--
03/08500500499499+0.2%6,100-+1.22%--
03/05498499497498+0.81%5,800-+1.01%--
03/04494495493494-0.2%5,700-+0.2%--
03/03495498494495-0.6%9,500-+0.41%--
03/02497498496498+0.2%6,900-+0.81%--
03/01493497493497+1.02%3,600-+0.61%--
02/26487497487492+1.23%21,100--0.4%--
02/25487488485486-0.21%7,000--1.82%--
02/24495495487487-1.81%8,200--2.01%--
02/235005004944960%3,900--0.4%--
02/22493500493496+1.64%7,300--0.6%--
02/19499499488488-1.01%7,200--2.4%--
02/18492495492493+0.2%3,400--1.6%--
02/17493495492492+1.44%6,200--1.99%--
02/16488491485485+0.62%2,500--3.39%--
02/15478492478482+0.84%15,600--4.37%--
02/12486488477478-1.44%16,000--5.35%--
02/104864944854850%8,200--4.15%--
02/09493493485485-2.02%9,200--4.34%--
02/08498499495495-0.6%6,800--2.56%--
02/05501502498498-0.6%7,800--1.97%--
02/04505505500501+0.2%5,000--1.57%--
02/03499508499500+0.2%5,200--1.77%--
02/02501501499499-0.4%6,700--1.96%--
02/015005014995010%10,200--1.57%--
01/29504509501501-0.6%21,300--1.57%--
01/28502504501504+0.6%5,800--1.18%--
01/275055105015010%7,600--1.76%--
01/26508511501501-1.38%8,900--1.76%--
01/25505510503508+0.4%9,700--0.59%--
01/22512513506506-2.13%10,300--0.78%--
01/21515519510517+0.58%12,900-+1.17%--
01/205145155125140%3,400-+0.78%--
01/19520520512514-0.96%8,100-+0.78%--
01/18518528518519-0.57%5,700-+1.76%--
01/15518524518522+0.77%12,900-+2.35%--
01/14513519512518+0.78%6,600-+1.77%--
01/13513520513514+0.19%9,900-+0.98%--
01/12514514510513-0.39%8,000-+0.79%--
01/08515515509515+0.59%11,400-+1.18%--
01/07509514508512+0.39%6,700-+0.59%--
01/06506510506510+0.79%5,000-+0.39%--
01/05510510506506-0.39%4,500--0.2%--
01/04510510508508-0.2%5,400-+0.4%--
2009
12/30510512506509-0.2%17,600-+0.79%--
12/29506510502510+1.59%6,800-+0.99%--
12/285065085025020%5,000--0.4%--
12/25506506502502-0.79%4,600--0.4%--
12/24501506501506+1.2%5,700-+0.4%--
12/22505511500500-2.34%15,700--0.79%--
12/21510521509512+0.59%35,300-+1.59%--
12/18504509500509-0.2%11,700-+0.99%--
12/17509510506510+0.2%9,900-+0.99%--
12/16509514508509+0.79%11,100-+0.59%--
12/15508510505505-0.59%13,400--0.39%--
12/14515515507508-0.78%10,800-0%--
12/11510513506512+1.19%18,200-+0.39%--
12/10505513505506-0.98%6,500--0.98%--
12/09510513507511-0.39%6,600--0.39%--
12/08508518508513+0.59%13,100--0.39%--
12/07513520510510-0.39%5,900--1.16%--
12/04515519512512-1.54%4,500--0.97%--
12/03509524508520+3.17%17,900-+0.39%--
12/02510510504504-0.59%8,500--2.89%--
12/01490513490507+2.42%12,300--2.5%--
11/30484496484495+3.34%23,300--4.99%--
11/27489490478479-1.03%14,000--8.41%--
11/26485498484484-1.22%9,600--7.98%--
11/25497497489490-1.41%6,800--7.37%--
11/24500500496497-0.4%8,700--6.4%--
11/20500504497499-0.2%8,000--6.38%--
11/19504505498500-0.4%9,000--6.54%--
11/185005045005020%7,800--6.34%--
11/17503505501502-1.18%7,700--6.69%--
11/16516519508508-1.55%14,800--5.75%--
11/13514518512516-0.58%9,600--4.44%--
11/12525527519519-2.63%11,500--4.07%--
11/11541541533533-1.48%5,100--1.66%--
11/10540544539541+0.56%8,700--0.37%--
11/09541541538538-1.28%7,600--0.92%--
11/06552552540545-0.73%8,500-+0.18%--
11/05557557543549-1.44%6,800-+0.92%--
11/04545559538557+2.01%15,700-+2.2%--
11/02540546536546+0.37%9,400-+0.18%--