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
03/31263267263267+1.14%3,30073億8094万+0.75%7.59-
03/30261264259264+0.76%5,500-0%--
03/29278278251262-5.76%10,800--0.76%--
03/26274280274278+1.46%11,500-+5.3%--
03/25271275270274+1.48%22,200-+4.58%--
03/24266270266270+0.37%2,300-+3.05%--
03/23266270260269+1.13%11,700-+3.07%--
03/19268270266266-0.75%7,800-+2.31%--
03/182682702672680%2,100-+3.47%--
03/17271271268268-2.19%2,800-+3.47%--
03/16269274266274+2.24%16,000-+6.2%--
03/15269269265268+1.13%4,000-+4.28%--
03/12263266262265+0.76%2,200-+3.11%--
03/11263263262263-0.38%3,200-+2.73%--
03/10266269263264-0.38%9,900-+3.13%--
03/092662662622650%800-+3.92%--
03/08265265262265+0.38%5,200-+3.92%--
03/05263265261264+3.53%2,200-+3.53%--
03/04264264255255-3.77%8,800-+0.39%--
03/03260265260265+3.11%12,400-+4.33%--
03/02257262257257-2.28%2,700-+1.18%--
03/01258263255263+3.14%2,400-+3.54%--
02/26262262255255-2.67%18,400-0%--
02/25257262257262+2.75%12,100-+2.75%--
02/24255255255255+0.79%400-0%--
02/232522552512530%1,300--0.78%--
02/22250253250253+1.2%2,900--0.78%--
02/19251251250250-0.4%4,100--1.96%--
02/18250251250251-1.57%4,700--1.57%--
02/17246255246255+3.66%3,100--0.39%--
02/16248248245246-1.6%2,600--3.53%--
02/152472502442500%15,700--2.34%--
02/122522532482500%5,600--1.96%--
02/10253253250250-1.19%6,100--1.96%--
02/09251253248253+0.8%4,200--0.78%--
02/08252253250251-0.79%4,800--1.57%--
02/052522532512530%2,100--0.78%--
02/04252255252253-1.56%5,200--0.78%--
02/03255257252257+0.78%6,000-+0.78%--
02/02253255252255+0.39%6,900-+0.39%--
02/01254255254254-0.39%3,800-0%--
01/29255256255255-0.78%11,100-+0.39%--
01/28255259255257+0.39%4,600-+1.18%--
01/27259259256256-2.29%2,600-+1.19%--
01/26263263260262-0.38%10,100-+3.56%--
01/25265265263263-0.38%26,100-+4.37%--
01/22265265260264-0.38%2,000-+4.76%--
01/21260265260265+1.92%8,800-+5.58%--
01/20261261257260-0.76%19,200-+4%--
01/19254280254262+3.15%13,700-+4.8%--
01/18255255253254-0.39%13,200-+2.01%--
01/152552552542550%14,200-+2.41%--
01/14255255254255+0.79%26,700-+2.41%--
01/13252254250253+0.4%6,300-+1.61%--
01/12253253250252+0.8%21,500-+1.61%--
01/08254254250250+0.81%3,500-+0.81%--
01/07251254248248-0.4%15,000-0%--
01/062502502472490%5,300-+0.4%--
01/052492502482490%10,400-+0.4%--
01/04250250245249+0.81%11,400-+0.4%--
2009
12/302472492472470%600--0.4%--
12/29248248245247-1.2%3,500--0.4%--
12/282552552482500%11,300-+0.4%--
12/25251252249250-0.4%36,500-+0.4%--
12/24248252248251+1.21%4,800-+0.8%--
12/22246249245248+0.4%3,000--0.4%--
12/21243247243247+1.65%1,300--0.8%--
12/18248248242243-1.22%4,100--2.8%--
12/17249249246246-1.6%2,000--1.6%--
12/162482502472500%5,100-0%--
12/15249250249250+0.4%64,000--0.4%--
12/14244250244249+0.81%2,700--1.19%--
12/112452472382470%19,000--2.37%--
12/10251251247247-0.8%22,500--2.76%--
12/09247250247249-1.19%40,300--2.73%--
12/08247252243252+0.8%11,300--1.95%--
12/07247250243250+2.04%12,900--3.47%--
12/04248249245245-0.41%16,800--5.77%--
12/03250251246246+0.41%14,900--6.11%--
12/02248249244245-1.21%9,000--7.2%--
12/01247255246248+0.81%2,400--6.77%--
11/30244246244246-0.81%400--8.21%--
11/272482482482480%100--8.15%--
11/26251254245248-1.98%3,900--8.82%--
11/25256256252253-1.17%23,600--7.66%--
11/24255256252256-1.16%4,100--7.25%--
11/20254259246259+4.02%1,500--6.83%--
11/19250251249249-1.58%1,400--11.07%--
11/18253253252253+0.4%1,200--10.28%--
11/17254255252252-2.7%6,000--10.95%--
11/16250259250259+3.6%4,600--9.12%--
11/13253254244250-0.79%25,400--12.59%--
11/12259259250252-1.56%11,500--12.5%--
11/11256260253256-3.4%17,600--11.72%--
11/10271271260265-2.21%12,000--9.25%--
11/09275275268271-2.17%6,200--7.82%--
11/06281281277277-1.07%3,500--6.1%--
11/05280285280280-1.75%1,000--5.72%--
11/04288288270285-0.7%10,000--4.68%--
11/022862872862870%1,200--4.33%--