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
03/31319323317319-0.62%45,20067億984万-3.92%39.70.37
03/30318326317321+0.31%71,500--3.31%--
03/29324325316320-5.88%126,500--3.61%--
03/26342344340340-0.87%259,300-+2.41%--
03/253433433423430%102,700-+3.31%--
03/24343344341343+0.59%76,900-+3.63%--
03/23342343338341+0.59%131,700-+3.33%--
03/193413413373390%44,900-+3.04%--
03/18341343338339+0.3%52,900-+3.04%--
03/173403403373380%29,300-+3.05%--
03/16338339337338+0.6%17,600-+3.05%--
03/15339339335336-0.3%28,800-+2.75%--
03/12336338335337+0.3%22,400-+3.06%--
03/11334337332336+0.9%27,500-+3.07%--
03/10333335332333+0.3%7,600-+2.15%--
03/09335336331332-0.9%21,900-+2.15%--
03/08328338327335+2.13%39,900-+3.08%--
03/05327328326328+0.92%14,300-+1.23%--
03/04326330325325+0.31%17,900-+0.31%--
03/03324326324324-0.31%11,400-0%--
03/02330330324325-0.91%33,300-+0.31%--
03/01330332325328+0.61%27,200-+1.23%--
02/26326327324326+0.93%8,900-+0.62%--
02/253243253233230%14,700--0.31%--
02/24323327323323-0.62%19,200--0.31%--
02/233253263243250%41,500-+0.31%--
02/22325326322325+0.93%4,600-+0.31%--
02/19323325321322-1.23%16,300--0.62%--
02/18322326320326+0.62%14,800-+0.93%--
02/173273283223240%24,700-+0.31%--
02/16324328323324+0.31%3,600-+0.31%--
02/153263263223230%11,500-+0.31%--
02/12325327318323-0.31%18,600-+0.31%--
02/103233253203240%16,000-+0.62%--
02/09325325324324-1.22%11,800-+0.93%--
02/08323328323328+1.86%8,100-+2.18%--
02/05320324320322-0.92%11,700-+0.63%--
02/04321328321325+0.31%13,800-+1.88%--
02/03322325321324-0.31%10,000-+1.89%--
02/02321325321325+0.93%13,600-+2.52%--
02/01320322317322+0.31%11,200-+1.9%--
01/29322324320321-0.62%6,000-+1.9%--
01/28322323321323+0.31%5,000-+2.87%--
01/27321325320322-0.62%7,200-+2.88%--
01/26326326320324-0.31%8,100-+3.85%--
01/253253273253250%8,800-+4.5%--
01/22325328325325-0.61%8,400-+4.84%--
01/21327329324327-0.3%17,400-+5.83%--
01/20323328322328+1.86%13,400-+6.49%--
01/19321325320322+0.31%18,000-+5.23%--
01/18315329315321+1.9%17,600-+5.25%--
01/15315316314315-0.32%10,500-+3.62%--
01/143153173143160%8,600-+3.95%--
01/13315316313316-0.63%37,800-+4.29%--
01/12315318314318+0.63%12,000-+5.3%--
01/08317317313316-0.32%11,200-+4.98%--
01/07310317310317+2.26%22,800-+5.67%--
01/06310310310310-0.64%46,500-+3.68%--
01/05308314308312+0.65%7,200-+4.35%--
01/04305311305310+0.65%15,400-+3.68%--
2009
12/30305310304308+1.65%9,300-+3.36%--
12/29300303298303+1%11,800-+1.68%--
12/283003023003000%8,200-+0.67%--
12/253003022983000%28,300-+0.67%--
12/24299300299300+0.67%61,600-+1.01%--
12/22297300297298+0.68%8,100-+0.34%--
12/21297300296296-0.34%47,300--0.34%--
12/18298298296297+0.34%1,900--0.34%--
12/17296298295296-0.67%12,800--0.67%--
12/16298300295298+0.68%8,600--0.33%--
12/15301301295296-1%8,400--1.33%--
12/14300301298299+0.34%6,900--0.66%--
12/112973002952980%10,600--1.32%--
12/10297299297298+0.34%7,800--1.32%--
12/093053052972970%13,700--1.98%--
12/08298301297297-0.34%7,700--2.3%--
12/07295303294298+1.36%23,500--2.61%--
12/04297298293294+0.34%11,000--4.23%--
12/03292298292293-0.34%66,100--4.87%--
12/02299305292294-0.68%69,300--4.85%--
12/01297305294296-1%12,000--4.52%--
11/30301301296299-0.66%29,800--4.17%--
11/27300301300301+0.33%3,900--3.83%--
11/26300302300300-0.99%2,600--4.46%--
11/25302303295303+1.34%4,500--3.81%--
11/242993052992990%7,000--5.38%--
11/20295301295299+1.36%1,700--5.68%--
11/192952952952950%2,500--7.23%--
11/182963032952950%2,200--7.52%--
11/17300300292295-1.67%10,600--7.81%--
11/16304309300300-0.66%7,400--6.54%--
11/13312312302302-3.21%8,700--6.21%--
11/12315318310312-1.27%4,900--3.11%--
11/11317319316316-0.63%6,500--1.86%--
11/10320320316318-0.63%5,200--1.55%--
11/093193233193200%4,700--0.93%--
11/063203253203200%4,800--1.23%--
11/05323324320320-0.62%4,500--1.23%--
11/04321326321322+0.63%3,600--0.62%--
11/02325326320320-2.14%3,500--1.54%--