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
03/313203253203240%15,000-+3.18%--
03/30319324319324-0.61%14,000-+3.51%--
03/29319327318326+2.19%22,000-+4.49%--
03/26311319311319+1.92%19,000-+2.9%--
03/25310313310313+0.97%18,000-+0.97%--
03/24317317309310+0.32%16,000-0%--
03/23318318308309-2.22%16,000--0.32%--
03/19318318312316+0.64%9,000-+2.27%--
03/18318318314314-0.32%16,000-+1.62%--
03/17314315313315+0.96%5,000-+2.27%--
03/16312317312312-0.95%10,000-+1.3%--
03/15311315311315+1.29%3,000-+2.61%--
03/12310311310311-1.58%25,000-+1.3%--
03/11315316315316+0.32%5,000-+2.93%--
03/10320320311315-1.56%14,000-+2.61%--
03/09321321317320-0.31%4,000-+4.58%--
03/08321321315321+1.58%5,000-+4.9%--
03/05309316309316+0.96%15,000-+3.61%--
03/04313313313313-0.32%1,000-+2.29%--
03/033143143123140%17,000-+2.61%--
03/02309314309314+2.95%18,000-+2.61%--
03/01310310302305+0.99%15,000--0.65%--
02/26301302301302+0.33%25,000--1.95%--
02/25295301295301+2.03%4,000--2.59%--
02/24301301295295-0.67%20,000--4.84%--
02/23302302297297-1.66%15,000--4.5%--
02/22305311300302+1.68%26,000--3.51%--
02/19310310297297-5.11%12,000--5.41%--
02/18314314313313+0.64%3,000--0.95%--
02/17308311308311+3.67%6,000--1.89%--
02/16304304298300+0.67%9,000--5.36%--
02/15302302298298-1.32%2,000--6.29%--
02/12298306296302+1%21,000--5.63%--
02/10304304296299-1.64%25,000--6.85%--
02/09297304297304+1%12,000--5.59%--
02/08305305299301-1.31%6,000--6.52%--
02/05303305301305-2.87%15,000--5.57%--
02/04309314309314+1.62%14,000--2.79%--
02/03307312306309+0.65%9,000--4.63%--
02/02313313305307+0.66%18,000--5.25%--
02/01297305287305-1.93%29,000--6.15%--
01/29320320305311-2.81%27,000--4.6%--
01/28318320318320-0.62%15,000--1.84%--
01/27326326321322-1.23%8,000--1.23%--
01/263283283253260%8,000-0%--
01/25325328325326+0.31%8,000-0%--
01/22332332324325-1.52%12,000--0.31%--
01/213223303223300%10,000-+1.54%--
01/20328330328330+0.61%8,000-+1.54%--
01/19321329321328-0.3%15,000-+1.23%--
01/18339339323329-2.95%13,000-+1.54%--
01/15341341329339-0.29%23,000-+4.95%--
01/14339340335340+1.49%15,000-+5.59%--
01/13337337334335+1.21%9,000-+4.36%--
01/12329331328331+1.53%14,000-+3.76%--
01/08328328324326-0.61%20,000-+2.52%--
01/07329329328328+1.23%5,000-+3.47%--
01/063253253233240%8,000-+2.53%--
01/05323324323324+2.86%7,000-+3.18%--
01/04315316315315-1.25%7,000-+0.64%--
2009
12/30324324319319-1.54%8,000-+2.24%--
12/29322324317324+0.93%7,000-+4.18%--
12/28322325321321-0.93%15,000-+3.55%--
12/25322324322324+0.62%10,000-+4.85%--
12/24316323314322+0.63%13,000-+4.55%--
12/22324324318320+0.31%16,000-+4.23%--
12/21325325318319-1.85%5,000-+3.91%--
12/18324325324325+0.31%8,000-+6.21%--
12/17325325320324+1.25%9,000-+5.88%--
12/16320320320320+0.31%9,000-+4.92%--
12/153193193183190%7,000-+4.59%--
12/143203203083190%25,000-+4.93%--
12/11319319315319+1.59%32,000-+5.28%--
12/10315316313314+0.32%17,000-+3.63%--
12/09315315312313+0.32%10,000-+3.3%--
12/08310316310312-0.95%14,000-+2.97%--
12/07319319309315+3.62%41,000-+3.96%--
12/04300304298304+1.33%7,000-+0.66%--
12/03287300287300+1.01%20,000--0.99%--
12/02309310296297-1%19,000--1.98%--
12/013003053003000%11,000--1.32%--
11/30293307293300+2.39%23,000--1.32%--
11/272932932922930%11,000--3.93%--
11/26282293281293+0.34%8,000--3.93%--
11/25292292291292+0.34%4,000--4.58%--
11/24290298280291-1.36%28,000--5.21%--
11/20297297295295-1.34%6,000--4.22%--
11/19300300295299+0.67%9,000--3.24%--
11/18300301296297-2.62%9,000--3.88%--
11/17305305304305+0.66%6,000--1.61%--
11/16309309303303-1.94%9,000--2.26%--
11/133093093093090%6,000--0.32%--
11/123113113093090%9,000--0.64%--
11/11309310308309+0.32%23,000--0.64%--
11/10310310307308+1.65%20,000--0.96%--
11/09308308301303-1.3%14,000--2.57%--
11/06308308304307-1.29%7,000--1.29%--
11/05315315308311-0.64%9,000-0%--
11/04312313312313+1.95%9,000-+0.64%--
11/02303307301307-0.32%12,000--1.6%--