株価チャート

2009/10/06～2010/03/31

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
03/31232232229229-1.72%6,00047億7025万-1.29%12.990.3
03/302292332252330%13,000-+0.43%--
03/29229233225233-1.69%4,000-+0.43%--
03/26235237235237+0.85%8,000-+2.6%--
03/25234235231235+0.86%6,000-+1.73%--
03/24235235233233-2.1%11,000-+1.3%--
03/23234238234238+0.42%3,000-+3.48%--
03/19228237228237+2.16%7,000-+3.04%--
03/18226232226232+0.87%2,000-+1.31%--
03/17234234230230-2.13%4,000-+0.44%--
03/16232235226235+3.98%11,000-+2.62%--
03/15227233223226+0.44%8,000--1.31%--
03/12224225221225+0.45%6,000--1.32%--
03/11225225214224-2.18%11,000--2.18%--
03/09229229225229-1.72%9,000-0%--
03/08233233233233-2.92%3,000-+1.75%--
03/03233240233240+2.56%5,000-+5.26%--
03/01228234228234+0.43%3,000-+3.08%--
02/26231233231233+2.19%6,000-+3.1%--
02/25234234221228-2.98%4,000-+1.33%--
02/22235235235235+4.44%5,000-+4.91%--
02/19228233220225-2.6%5,000-+0.9%--
02/18224231224231+0.87%3,000-+4.05%--
02/17223229223229-0.87%3,000-+3.62%--
02/15231231231231+0.87%2,000-+5.48%--
02/12229229229229+1.33%2,000-+5.05%--
02/102202262202260%3,000-+4.63%--
02/09220227220226+1.35%7,000-+5.12%--
02/05216223213223-1.33%10,000-+4.69%--
02/04225228225226-1.31%5,000-+6.6%--
02/032292292292290%3,000-+9.05%--
02/012292292212290%9,000-+10.1%--
01/29225229225229+3.62%6,000-+10.63%--
01/27217221216221-1.78%5,000-+7.8%--
01/26225225225225-2.17%1,000-+10.84%--
01/25227230227230+5.02%5,000-+13.86%--
01/22222222219219-4.78%6,000-+9.5%--
01/20230230230230+0.44%3,000-+15.58%--
01/19216229215229+0.44%10,000-+16.24%--
01/18223228223228+5.07%6,000-+16.33%--
01/15212217212217-1.36%2,000-+11.86%--
01/14211220211220+4.27%6,000-+13.99%--
01/12202211202211+4.46%7,000-+9.33%--
01/07202202202202-3.35%1,000-+4.66%--
01/06209209209209+3.98%3,000-+8.29%--
01/05195201195201-0.5%5,000-+4.69%--
01/04192202192202+3.59%5,000-+4.66%--
2009
12/30195199195195+2.63%11,000-+1.04%--
12/29196196190190-4.04%6,000--1.55%--
12/28192198192198+4.21%6,000-+2.06%--
12/25197197190190-2.06%8,000--2.06%--
12/24191194191194+2.65%12,000--1.02%--
12/221861891831890%7,000--4.06%--
12/21181189181189+3.85%18,000--5.03%--
12/18181183180182-0.55%27,000--9%--
12/171831851831830%18,000--9.41%--
12/16185185183183+1.1%17,000--10.29%--
12/15181183180181-1.09%12,000--12.14%--
12/14182185182183-1.61%8,000--12.02%--
12/11186186185186-0.53%5,000--11.43%--
12/10189189187187-1.06%6,000--11.79%--
12/09190190189189-1.56%5,000--11.68%--
12/08194194192192-1.03%3,000--11.11%--
12/07195195194194+1.04%7,000--11.01%--
12/04200200191192-1.03%47,000--12.33%--
12/03201210190194-5.83%63,000--12.22%--
12/02200206195206+0.49%13,000--7.21%--
12/012052081982050%9,000--8.48%--
11/30205205205205+2.5%1,000--9.29%--
11/26200200200200-4.76%7,000--12.28%--
11/252102102102100%1,000--8.3%--
11/24210210210210+2.44%1,000--8.7%--
11/20205205205205+0.99%8,000--11.64%--
11/19200204200203-3.33%8,000--12.88%--
11/18211211201210-4.98%16,000--10.26%--
11/17224224221221-1.78%5,000--5.96%--
11/16223225220225-1.32%6,000--4.26%--
11/13227228227228+1.33%7,000--2.98%--
11/12224227222225-2.6%11,000--4.66%--
11/11230231230231-3.75%5,000--2.12%--
11/10233241233240+2.56%11,000-+1.69%--
11/09233234233234+0.43%4,000--0.85%--
11/062252332252330%5,000--1.27%--
11/042302332302330%2,000--1.27%--
11/02233233224233-0.43%6,000--1.27%--
10/30235235230234-0.43%16,000--1.27%--
10/282352352352350%2,000--0.42%--
10/26234235234235+0.43%8,000--0.42%--
10/23233234231234+0.43%5,000--0.85%--
10/21232233229233+0.43%13,000--1.27%--
10/20230239227232-7.2%90,000--1.69%--
10/19243250242250-1.96%8,000-+5.49%--
10/16240255240255+5.37%4,000-+8.05%--
10/15245245242242+0.83%5,000-+2.98%--
10/142312402312400%3,000-+2.13%--
10/13240242240240+1.27%7,000-+2.13%--
10/09227237227237+2.16%2,000-+0.85%--
10/082322322322320%1,000--1.28%--
10/07226232226232+0.43%6,000--1.28%--
10/06222231222231-0.43%2,000--2.12%--