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
03/31210213209209-0.48%25,90064億4681万+6.63%56.060.28
03/30208210207210+1.94%21,400-+7.69%--
03/29205207205206+0.49%27,100-+6.19%--
03/26202205202205+1.99%27,900-+6.22%--
03/25202204199201+0.5%44,900-+4.69%--
03/24199200196200+1.01%34,400-+4.17%--
03/231982001981980%10,200-+3.66%--
03/19197198196198+0.51%11,100-+3.66%--
03/18197200196197-0.51%15,700-+3.68%--
03/17195198195198+1.02%7,800-+4.21%--
03/161991991961960%23,400-+3.7%--
03/15197198195196+1.03%13,300-+3.7%--
03/12193194192194+1.04%44,600-+2.65%--
03/11191192190192+1.59%7,300-+1.59%--
03/10190192189189-1.05%13,100-0%--
03/09192195191191-1.55%16,000-+1.06%--
03/08195196193194+1.57%13,500-+2.11%--
03/05192193190191+1.6%11,800-+0.53%--
03/04193193188188-2.08%10,400--1.05%--
03/03192193191192-0.52%9,100-+1.05%--
03/02195195191193+1.05%17,900-+1.05%--
03/01190193190191+0.53%14,900-0%--
02/261871921871900%10,700--0.52%--
02/25192192188190+0.53%29,900--1.04%--
02/24186191185189+1.07%29,800--1.56%--
02/231851881851870%36,200--3.11%--
02/22185189182187+2.19%29,400--3.11%--
02/19185186183183-0.54%23,700--5.67%--
02/18191191184184-1.08%25,100--5.64%--
02/17187187182186+0.54%23,700--5.1%--
02/161851871841850%6,200--6.09%--
02/151841881831850%29,400--6.09%--
02/12187189185185-1.07%41,000--6.09%--
02/101921921861870%23,400--5.08%--
02/09190190187187-2.09%21,800--5.08%--
02/08192194190191-1.04%12,200--3.05%--
02/05196196193193-2.53%10,100--2.03%--
02/04200200195198+1.02%10,500-+0.51%--
02/03192197192196+2.08%6,900--0.51%--
02/02191195190192-2.04%15,400--2.04%--
02/01193198189196+1.55%22,900-0%--
01/29199199193193-3.02%17,100--1.53%--
01/28203204198199-0.5%9,300-+1.53%--
01/27207209199200-2.44%41,000-+2.04%--
01/26195206195205+3.02%27,100-+4.59%--
01/25196200196199+1.53%33,100-+2.05%--
01/22202202192196-2.97%27,800-+0.51%--
01/21198203197202+0.5%25,400-+3.59%--
01/20200204200201+1.52%13,000-+3.61%--
01/19203207191198-4.35%28,300-+2.59%--
01/18210213203207-0.96%26,300-+7.25%--
01/15208209208209+0.48%18,000-+8.85%--
01/14204208204208+2.46%22,900-+8.9%--
01/13203205202203+0.5%28,600-+7.41%--
01/12195202195202+4.66%22,300-+6.88%--
01/08191194191193+1.58%10,900-+2.66%--
01/07187192187190+1.6%11,400-+1.06%--
01/06189189185187+0.54%14,900-0%--
01/05195195185186-2.11%32,800--0.53%--
01/041891941891900%10,200-+1.6%--
2009
12/301881911881900%18,500-+2.15%--
12/29190190188190+1.6%14,400-+2.15%--
12/28184190184187+1.08%22,800-+0.54%--
12/25192192184185-2.12%26,400--0.54%--
12/24191192181189-0.53%45,800-+1.61%--
12/22192193188190-1.04%23,500-+2.7%--
12/21195196192192-1.54%8,600-+3.78%--
12/18200201193195-3.47%29,500-+5.41%--
12/17196204196202+3.06%24,700-+8.6%--
12/16193198193196+1.55%34,000-+5.38%--
12/15190194190193+1.58%16,800-+3.76%--
12/14185190185190+2.7%19,000-+2.15%--
12/11180187180185+2.78%43,000--0.54%--
12/101781821781800%12,000--3.74%--
12/09181182180180+0.56%11,200--4.26%--
12/08183186178179-1.65%19,300--5.29%--
12/07186186181182+0.55%12,200--4.21%--
12/04186186180181-1.63%8,200--5.24%--
12/03184187179184+1.66%25,600--3.66%--
12/02189189180181-1.63%34,400--5.73%--
12/01180186180184+1.66%32,500--4.66%--
11/30183184180181-0.55%17,900--6.7%--
11/27181182181182+0.55%8,200--6.67%--
11/26177182177181+0.56%12,200--7.65%--
11/251851851761800%28,900--8.63%--
11/24180184179180-2.17%24,200--9.09%--
11/20181185181184+1.1%7,500--7.54%--
11/19183184182182-2.15%6,800--9%--
11/18184189183186+1.09%13,300--7.46%--
11/17185186182184-1.6%11,800--9.36%--
11/16182191182187-5.08%16,200--8.33%--
11/13198198193197-0.51%14,100--4.37%--
11/12201202198198-1.49%31,000--4.35%--
11/11202203201201+0.5%17,300--3.37%--
11/10197202197200+1.52%14,300--4.31%--
11/09200200196197-0.51%10,000--6.19%--
11/06204204197198-1.49%20,500--6.16%--
11/052002011992010%7,700--5.19%--
11/04201202199201-0.99%11,000--5.63%--
11/02201204198203-1.46%12,800--5.14%--