株価チャート

2009/08/12～2010/03/31

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
03/31327363327360+8.11%2,70012億8520万+8.76%60.980.92
03/30328333328333+1.52%500-+0.6%--
03/29329329328328+0.31%2,900--1.2%--
03/26330356326327+0.31%4,400--1.8%--
03/25340340324326-2.4%3,800--2.69%--
03/24350351334334-3.75%4,900--0.6%--
03/23348348336347+5.47%2,000-+2.97%--
03/19346350321329-5.19%3,800--2.95%--
03/18335350335347+5.15%4,200-+2.36%--
03/17327332327330+3.13%2,000--2.08%--
03/16322323320320-1.54%2,700--4.48%--
03/15320335320325+1.56%2,000--2.69%--
03/12337337320320-2.74%900--3.61%--
03/11320329320329-0.9%500--0.3%--
03/10321332317332-0.3%1,500-+1.22%--
03/09312333312333+6.05%4,500-+2.15%--
03/08316316310314-1.57%1,700--3.09%--
03/05320320316319-1.85%2,500--0.93%--
03/04332332316325-1.52%3,100-+1.56%--
03/03330331315330-0.6%2,400-+3.77%--
03/02331332321332+2.79%2,400-+5.06%--
03/01316326316323+0.62%4,000-+3.19%--
02/26335335321321-4.18%3,600-+3.22%--
02/25353353325335-5.1%3,600-+8.77%--
02/24350353304353+0.57%10,000-+15.36%--
02/23365365345351-3.84%3,300-+16.23%--
02/22378378359365+1.39%2,800-+22.07%--
02/19364364355360-1.1%6,600-+21.62%--
02/18345386345364+4%17,900-+24.66%--
02/17366366349350-4.37%21,400-+21.53%--
02/16405413338366-9.41%132,400-+28.87%--
02/15330404330404+24.69%61,200-+44.8%--
02/12318324314324+5.88%6,900-+19.12%--
02/10284314284306+7.75%11,800-+14.18%--
02/09281284281284+1.07%5,300-+6.77%--
02/08275281275281+2.18%5,800-+6.44%--
02/05275275275275-1.79%7,000-+4.56%--
02/04280280280280+1.82%2,100-+6.46%--
02/022752752752750%800-+4.96%--
01/29275275275275-1.79%1,000-+5.36%--
01/28274280274280+3.7%300-+7.69%--
01/25270270270270-1.82%100-+4.25%--
01/19264283264275+4.17%1,200-+6.18%--
01/18264264264264-6.71%200-+1.93%--
01/15280283260283+6.79%2,800-+9.27%--
01/14277277265265-1.49%1,700-+2.71%--
01/13268269268269+5.49%400-+4.26%--
01/08270270252255-3.77%2,100--0.78%--
01/072652652652650%100-+2.71%--
01/06265265265265-5.36%200-+3.11%--
01/05280280271280-1.41%700-+9.38%--
2009
12/28260284260284+9.23%2,400-+11.37%--
12/25260260260260+0.39%600-+1.96%--
12/222592592592590%300-+1.57%--
12/21259259259259+11.16%100-+1.57%--
12/14233233233233-4.9%200--8.63%--
12/04250250245245+8.89%600--4.3%--
11/30225225225225-6.25%600--12.11%--
11/24240240240240-4%200--6.98%--
11/19255255250250-1.96%1,200--3.47%--
11/182552552552550%3,300--1.54%--
11/172552552552550%2,200--1.54%--
11/11259259255255-1.54%200--1.16%--
11/06259259259259+1.57%200-0%--
10/29255255255255-1.92%100--1.54%--
10/28260260260260-1.89%800-+0.39%--
10/262652652652650%200-+1.92%--
10/23275275265265-1.85%600-+1.92%--
10/22270270270270+3.85%100-+3.85%--
10/21260260260260+0.39%300-0%--
10/20259259259259+2.78%100--0.38%--
10/16252252252252-5.26%100--3.45%--
10/13271271266266+5.98%2,900-+1.53%--
10/09243251243251+2.87%400--4.2%--
10/01256256244244-3.56%700--7.22%--
09/28248253248253-8.33%200--4.17%--
09/252752762752760%700-+4.15%--
09/24266276266276+8.24%49,000-+4.15%--
09/18254255254255+2.82%700--3.41%--
09/17248248248248-1.2%300--6.42%--
09/16258258251251-2.33%1,000--5.64%--
09/14257257257257-3.75%300--3.38%--
09/11267267267267+0.75%1,000--0.37%--
09/09257265257265+5.16%1,700--1.12%--
09/08252252252252+0.8%100--5.97%--
09/07252252250250-0.4%500--7.06%--
09/04251251251251-3.83%2,100--6.69%--
09/02261261261261+0.38%300--3.69%--
09/01260260260260-1.14%500--4.41%--
08/31262263262263-3.31%600--3.66%--
08/28272272272272+1.49%200--1.09%--
08/27268268268268+0.37%400--2.9%--
08/26268268261267-1.11%900--3.26%--
08/25275275270270-1.82%600--2.53%--
08/24275275275275+1.1%300--0.72%--
08/20272272272272+0.74%100--1.81%--
08/19270270270270-0.74%300--2.53%--
08/18272272272272-1.09%100--1.81%--
08/132752762752750%600--0.72%--
08/12266275266275-2.83%400--0.72%--