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
03/31197198192194-1.52%47,00066億9263万+2.65%3.660.58
03/301981981931970%30,500-+4.79%--
03/29195198195197-1.01%29,000-+4.79%--
03/26201202196199+0.51%75,000-+6.42%--
03/251991991951980%59,000-+6.45%--
03/24194198194198+2.59%28,000-+7.03%--
03/23199199193193-1.03%67,000-+4.89%--
03/19192195192195+1.04%10,500-+6.56%--
03/18190194190193+1.05%33,000-+6.04%--
03/17187191186191+3.24%60,500-+4.95%--
03/16187187184185-1.07%19,000-+2.21%--
03/151881881871870%4,000-+3.89%--
03/12189189184187+0.54%27,000-+3.89%--
03/11185186182186+1.64%20,000-+3.91%--
03/101861871831830%28,500-+2.23%--
03/09186186182183-1.08%13,000-+2.23%--
03/08184185182185+1.65%16,000-+3.93%--
03/05182182180182+1.11%14,000-+2.25%--
03/04183183179180-1.1%21,500-+1.12%--
03/03183184181182-1.09%11,000-+2.82%--
03/02186186181184-1.08%20,500-+3.95%--
03/01188188183186-0.53%9,500-+5.08%--
02/26183187182187+2.19%14,500-+5.65%--
02/25185185181183-1.61%38,000-+3.39%--
02/24181187180186+2.76%41,500-+5.68%--
02/23183183179181-0.55%28,500-+2.84%--
02/22177185175182+4.6%94,000-+3.41%--
02/19175175174174+0.58%8,500--1.14%--
02/18176178173173-1.14%23,500--1.7%--
02/171781781741750%14,000--0.57%--
02/16176176173175-0.57%15,000--0.57%--
02/15175176173176+0.57%9,000-0%--
02/12171179171175+2.94%22,000--0.57%--
02/10173173170170-1.73%18,000--3.41%--
02/09170173170173+1.17%8,000--1.7%--
02/08175175171171-1.16%6,500--2.84%--
02/05172178171173-2.26%23,000--1.7%--
02/041791791771770%11,000-+0.57%--
02/03179179176177+1.72%19,500-+0.57%--
02/02176176173174+1.16%13,000--1.14%--
02/01171173171172-1.71%8,000--1.71%--
01/29179180175175-2.23%11,500-0%--
01/28181181177179+1.7%12,500-+2.29%--
01/27177178176176-1.68%6,000-+1.15%--
01/26183183179179-0.56%14,500-+2.87%--
01/25186186180180-0.55%30,500-+4.05%--
01/22175181175181+1.69%23,000-+5.23%--
01/21175180175178+0.56%22,500-+4.09%--
01/20177180176177-1.12%17,500-+4.12%--
01/191821841771790%35,000-+5.92%--
01/18175179175179+1.13%12,000-+6.55%--
01/15177177175177+0.57%15,000-+5.36%--
01/14176176173176+0.57%13,500-+5.39%--
01/13173175173175-1.13%17,500-+5.42%--
01/12171177170177+2.31%32,500-+6.63%--
01/08175176172173-1.14%15,000-+4.85%--
01/07174175172175+0.57%6,000-+6.06%--
01/06174174172174+1.16%8,500-+6.1%--
01/05176176168172-1.15%13,500-+5.52%--
01/04174175169174+1.16%9,000-+6.75%--
2009
12/301711741711720%15,500-+6.17%--
12/29171172169172+0.58%11,000-+6.17%--
12/281701751701710%15,500-+6.21%--
12/25177177171171-1.16%38,000-+6.21%--
12/24175175169173+4.22%51,000-+8.13%--
12/22167168165166-1.19%16,500-+3.75%--
12/21161168160168+4.35%28,000-+5%--
12/181601611591610%20,500-+0.63%--
12/17161161158161+3.21%9,000-+0.63%--
12/161561591561560%19,500--2.5%--
12/15160160155156-0.64%16,500--3.11%--
12/141561571551570%15,000--2.48%--
12/11162162156157-0.63%25,000--3.09%--
12/10158160158158-1.86%6,000--2.47%--
12/09160161156161+0.63%23,500--1.23%--
12/08162162160160-1.23%11,500--1.84%--
12/07162162161162+3.18%5,000--0.61%--
12/04160160157157-1.88%9,000--4.27%--
12/03157160155160-0.62%34,500--2.44%--
12/02159162158161+1.26%11,000--1.83%--
12/01161163155159-1.24%17,500--3.64%--
11/30155161155161+3.21%9,000--2.42%--
11/27157157155156-1.89%13,000--6.02%--
11/261601601581590%5,500--4.22%--
11/25158159157159+0.63%28,500--4.79%--
11/241631631581580%23,500--5.39%--
11/20159159158158-0.63%9,500--5.95%--
11/191571591551590%45,000--5.36%--
11/18156160156159-1.24%40,000--5.92%--
11/17165166161161-2.42%43,000--5.29%--
11/16168168165165-1.79%6,000--2.94%--
11/13170170164168-0.59%35,500--1.18%--
11/12172172169169-1.17%9,000-0%--
11/11172172169171+1.79%9,500-+1.18%--
11/10171171168168-1.18%10,000-0%--
11/09170171170170+1.19%8,500-+1.19%--
11/06172177168168-0.59%56,500-0%--
11/051671691671690%9,000-+0.6%--
11/04168169166169+0.6%12,000-+0.6%--
11/021681681681680%9,500-0%--