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
03/31334338330337+1.2%424,0001087億3507万+3.69%37.420.57
03/30330334328333+1.83%562,000-+2.46%--
03/29327328323327-1.21%380,000-+0.93%--
03/26326331323331+2.16%725,000-+2.16%--
03/25333333322324-2.11%678,000-+0.31%--
03/24333334329331-0.3%249,000-+2.48%--
03/23335335329332-0.9%318,000-+2.79%--
03/19336336333335+0.9%376,000-+4.04%--
03/18333338332332-0.3%424,000-+3.43%--
03/17330333326333+1.83%383,000-+3.74%--
03/16329329324327-0.61%762,000-+2.19%--
03/15333336328329+0.3%208,000-+3.13%--
03/12323329319328+1.55%608,000-+3.14%--
03/11319323319323+1.25%286,000-+1.57%--
03/10320321316319-1.54%561,000-+0.31%--
03/09324324321324-0.92%260,000-+2.21%--
03/08326329324327+1.87%365,000-+3.15%--
03/05319324319321+1.9%312,000-+1.58%--
03/04321321314315-1.56%309,000--0.32%--
03/03318321316320+0.63%271,000-+1.59%--
03/023163183133180%548,000-+0.95%--
03/01318320315318+1.27%452,000-+0.95%--
02/26314316312314-0.95%647,000--0.32%--
02/25319322314317-0.31%501,000-+0.63%--
02/24315320314318-0.63%736,000-+0.63%--
02/23319320314320-1.23%925,000-+1.27%--
02/22324329322324+3.18%577,000-+2.53%--
02/19320321314314-2.48%583,000--0.63%--
02/18322323317322-1.23%614,000-+1.9%--
02/17315329312326+3.49%894,000-+3.16%--
02/16316318314315+0.32%158,000--0.63%--
02/15316317311314-0.95%522,000--0.95%--
02/12314317313317+1.28%396,000-+0.32%--
02/10313314306313+2.29%575,000--0.95%--
02/09303310303306-1.61%447,000--3.16%--
02/08311317310311-1.58%293,000--1.58%--
02/05318318312316-1.56%520,000-+0.32%--
02/04319322313321+1.58%617,000-+2.23%--
02/03310317310316+2.27%308,000-+0.64%--
02/02304311304309+0.65%442,000--1.28%--
02/013043092993070%543,000--1.29%--
01/29308311306307-1.92%364,000--0.97%--
01/28310315304313+0.64%640,000-+1.62%--
01/27309312305311+0.65%752,000-+1.63%--
01/26309315308309-2.22%520,000-+1.64%--
01/25318318312316-0.94%478,000-+4.64%--
01/22315320314319-1.24%695,000-+6.33%--
01/21322325318323+0.62%630,000-+8.39%--
01/20321325321321-0.31%295,000-+8.45%--
01/19322325322322-0.92%568,000-+9.52%--
01/18320327320325+0.31%545,000-+11.3%--
01/153243243213240%304,000-+11.34%--
01/14326328323324-0.31%452,000-+12.11%--
01/13328330324325-1.52%639,000-+13.24%--
01/12317330312330+3.45%1,245,000-+15.38%--
01/08307319307319+3.91%893,000-+12.72%--
01/07310312306307-1.29%552,000-+8.87%--
01/06306313305311+2.64%827,000-+11.07%--
01/05304307303303+1.34%417,000-+9.39%--
01/04298301297299+1.01%283,000-+8.33%--
2009
12/30303303296296-1.33%446,000-+8.03%--
12/29299303298300-0.66%618,000-+9.89%--
12/28314314301302+2.72%1,451,000-+11.03%--
12/25295300291294+5%2,212,000-+8.89%--
12/24275280272280+5.66%1,283,000-+3.7%--
12/22260268248265+3.52%1,726,000--1.49%--
12/21266268254256-1.92%1,921,000--5.19%--
12/18267270259261-1.88%1,690,000--3.69%--
12/172712732652660%1,230,000--2.21%--
12/16274278265266-1.12%1,081,000--2.56%--
12/15273275267269+0.37%748,000--1.82%--
12/14270273263268-2.19%1,066,000--2.55%--
12/11270275266274+1.48%720,000--1.08%--
12/10276277263270-2.17%964,000--2.88%--
12/09278280275276-2.47%568,000--1.08%--
12/08283284279283+0.35%502,000-+1.07%--
12/07298298281282-0.7%586,000-+0.36%--
12/04280285276284+1.07%740,000-+0.71%--
12/03279282276281+2.55%833,000--0.71%--
12/02277281270274+0.74%668,000--3.52%--
12/01260274260272+5.02%925,000--4.9%--
11/30259264257259+1.57%940,000--9.76%--
11/27251260247255-0.39%1,381,000--11.76%--
11/26253260253256-0.39%683,000--12.33%--
11/25264265254257-3.75%1,028,000--12.59%--
11/24277277265267-2.2%536,000--9.49%--
11/20269273268273+0.37%563,000--8.08%--
11/192752812712720%1,092,000--8.72%--
11/18270273266272-0.73%1,226,000--9.03%--
11/17280281272274-3.86%601,000--8.67%--
11/162842862782850%590,000--5.32%--
11/13284287282285+0.35%601,000--5.63%--
11/12289289282284-2.74%699,000--6.27%--
11/11296297292292-0.68%232,000--3.63%--
11/10297299293294-0.34%391,000--3.29%--
11/09302303295295-0.67%774,000--2.96%--
11/06303303295297-1.98%357,000--2.62%--
11/05302306296303+0.33%534,000--0.66%--
11/043003022983020%392,000--1.31%--
11/02305305301302-0.66%435,000--1.63%--