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
03/31424428424425-0.23%4,00097億2740万0%11.480.39
03/30423426423426+0.95%8,100-+0.24%--
03/29424430419422-3.21%16,700--0.47%--
03/26437441435436-0.23%34,900-+2.83%--
03/25436437436437+0.69%12,000-+3.31%--
03/24438438434434+0.46%14,300-+2.84%--
03/234354384314320%9,600-+2.37%--
03/19430432430432+0.93%4,600-+2.61%--
03/18431431428428-0.7%8,000-+1.66%--
03/17425432425431+0.7%21,600-+2.62%--
03/16430432426428-1.83%24,200-+1.9%--
03/15431436427436+1.4%20,100-+4.06%--
03/12426431424430+1.65%18,700-+2.63%--
03/11425425421423+0.48%6,500-+1.2%--
03/10421424421421+0.48%5,200-+0.72%--
03/09421422419419-0.24%4,900-+0.24%--
03/08419424418420+0.72%5,900-+0.48%--
03/05416419415417-0.24%5,600--0.24%--
03/04415419415418+0.72%1,800-0%--
03/03416419413415-0.48%10,300--0.72%--
03/02419420414417-0.48%19,200-0%--
03/01420420415419+0.72%10,700-+0.48%--
02/26417420415416-0.24%4,700--0.24%--
02/25418421415417-0.71%13,600--0.24%--
02/244214214194200%3,500-+0.48%--
02/23418420417420+0.48%3,000-+0.48%--
02/22417422417418+0.24%2,900-0%--
02/19417419417417+0.24%5,000--0.48%--
02/18421421416416-0.24%7,900--0.72%--
02/17422422415417-1.18%20,000--0.48%--
02/16422422420422+0.72%11,100-+0.48%--
02/154194214194190%11,000--0.24%--
02/12418422418419+0.48%6,700--0.24%--
02/10416420415417+0.72%1,900--0.71%--
02/09415415413414-0.48%6,000--1.43%--
02/08416417415416-0.24%2,400--1.19%--
02/05418420415417-1.18%5,500--0.95%--
02/04421425420422+0.24%5,900-+0.24%--
02/03416422416421+1.45%3,100-0%--
02/02417417415415-0.24%2,800--1.66%--
02/01423423416416-1.65%4,700--1.42%--
01/29413423413423+2.42%3,600-+0.24%--
01/284124144124130%4,900--2.13%--
01/27411414410413+0.24%7,000--2.13%--
01/264144174124120%7,300--2.37%--
01/25419419412412-2.14%20,500--2.37%--
01/22421423421421-0.94%8,800--0.47%--
01/21422427422425+0.71%9,000-+0.71%--
01/20426426421422-0.71%9,300-0%--
01/194284294234250%12,200-+0.95%--
01/18424426423425+0.24%15,500-+0.95%--
01/15425426423424-0.24%26,300-+0.95%--
01/14426427425425-0.23%13,400-+0.95%--
01/13426427426426+0.24%14,900-+1.19%--
01/12425427425425+0.24%11,200-+0.95%--
01/08423426423424+0.71%6,300-+0.71%--
01/07422425420421+0.24%10,400--0.24%--
01/06425426420420-0.94%7,700--0.47%--
01/05430430424424-0.93%17,900-+0.47%--
01/04439439426428+0.23%15,800-+1.18%--
2009
12/30435435424427+0.95%13,200-+0.71%--
12/29423426422423-0.47%2,700--0.7%--
12/28422427422425-0.23%8,100--0.47%--
12/25434434423426-1.62%27,800--0.7%--
12/24417433417433+4.09%15,300-+0.7%--
12/22416418416416+0.24%4,400--3.48%--
12/21420420415415+0.24%7,800--4.16%--
12/18415420411414+0.49%5,800--4.83%--
12/17420420410412-2.14%13,800--5.72%--
12/16420421412421+0.24%18,200--4.32%--
12/15416420405420+2.19%19,100--4.76%--
12/14406414406411+1.23%7,200--7.22%--
12/11407411406406+0.25%10,800--8.97%--
12/10412412405405-3.57%35,500--9.8%--
12/09421427414420-0.24%17,200--7.08%--
12/08427427421421-1.41%9,200--7.47%--
12/07435436427427-0.7%4,300--6.56%--
12/044354354294300%3,500--6.32%--
12/03433440430430-1.15%2,900--6.72%--
12/02435440435435-1.14%2,000--6.05%--
12/01430440430440+2.33%3,100--5.38%--
11/30421430421430+2.38%2,500--7.92%--
11/27437437413420-4.11%9,700--10.64%--
11/26447450438438-2.67%9,000--7.2%--
11/25461461438450-4.46%12,000--5.06%--
11/24462472461471+1.95%6,000--1.05%--
11/20456470456462+0.43%2,500--2.94%--
11/194654654554600%4,700--3.77%--
11/184694694604600%9,700--3.97%--
11/17469469458460-0.86%9,400--4.17%--
11/16457464451464-1.28%16,400--3.53%--
11/134674714674700%9,100--2.69%--
11/12468472466470+0.64%8,400--2.69%--
11/114674714674670%5,800--3.51%--
11/10466468466467-0.85%3,200--3.71%--
11/09471480465471-0.84%12,900--3.09%--
11/06490490475475-2.06%8,000--2.66%--
11/054804864804850%2,700--0.82%--
11/04479485478485+1.46%1,100--1.22%--
11/024784784704780%2,600--2.65%--