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
03/31842844835840-0.47%29,00048億7200万-6.67%107.532.07
03/30839850838844+0.72%26,700--6.95%--
03/29837846836838-3.23%85,900--8.32%--
03/26869870865866-0.12%162,000--5.97%--
03/25867870864867+0.35%52,500--6.47%--
03/24860866858864+0.58%46,100--7.49%--
03/23851859851859+1.3%42,200--8.62%--
03/19850850847848-0.24%27,400--10.36%--
03/18850853844850-0.47%82,700--10.71%--
03/17860862842854-0.35%366,500--10.95%--
03/16854864854857+0.23%56,700--11.19%--
03/15858859855855-0.35%40,000--12.04%--
03/12855862855858-0.23%39,500--12.27%--
03/11868870840860-0.46%72,800--12.69%--
03/10830874830864+4.1%288,400--12.82%--
03/09870870828830-6.74%315,100--16.75%--
03/08909911890890-3.47%104,600--11.44%--
03/05949956922922-3.96%49,200--8.71%--
03/04965968960960-0.93%15,200--5.23%--
03/03973975968969-0.51%36,700--4.63%--
03/02976980958974-6.26%60,200--4.23%--
03/011,0311,0451,0311,039+1.37%1,200-+1.96%--
02/261,0431,0441,0251,025-1.44%1,600-+0.69%--
02/251,0301,0401,0301,040+0.97%800-+2.16%--
02/241,0221,0301,0221,030+0.88%2,600-+1.28%--
02/231,0211,0211,0211,021+0.39%200-+0.49%--
02/221,0221,0221,0171,017+0.2%800-+0.1%--
02/191,0221,0231,0151,015-0.1%900--0.1%--
02/181,0161,0161,0161,016-0.59%300-0%--
02/171,0131,0221,0131,022+0.2%700-+0.59%--
02/161,0251,0251,0201,020+1.19%1,400-+0.49%--
02/151,0051,0081,0051,008+0.5%600--0.69%--
02/121,0231,0231,0001,003-1.86%5,400--1.08%--
02/101,0221,0231,0221,022+0.69%1,000-+0.79%--
02/091,0151,0151,0151,015-0.2%400-+0.2%--
02/081,0201,0231,0171,017-0.29%1,400-+0.49%--
02/051,0211,0211,0201,020+0.29%500-+0.89%--
02/041,0241,0241,0171,017-0.68%500-+0.69%--
02/031,0201,0241,0191,024+0.49%3,400-+1.59%--
02/021,0161,0191,0161,019+0.3%1,100-+1.29%--
02/011,0141,0161,0141,016+0.3%700-+1.2%--
01/291,0151,0151,0131,013-0.2%400-+1.1%--
01/281,0131,0151,0131,015+0.2%800-+1.4%--
01/271,0101,0131,0101,013-0.2%300-+1.4%--
01/261,0211,0211,0151,015+0.3%2,800-+1.7%--
01/251,0171,0181,0121,012-0.2%1,000-+1.61%--
01/221,0161,0201,0141,014-0.2%2,500-+1.91%--
01/211,0171,0181,0151,0160%600-+2.21%--
01/201,0161,0161,0161,016-0.2%1,100-+2.42%--
01/191,0181,0191,0181,0180%800-+2.72%--
01/181,0181,0181,0151,018+0.3%900-+2.93%--
01/151,0131,0151,0131,015+0.2%1,100-+2.73%--
01/141,0131,0151,0111,013-0.2%1,300-+2.74%--
01/131,0071,0151,0071,015+0.79%1,600-+3.05%--
01/121,0101,0131,0071,007+0.2%1,900-+2.34%--
01/081,0001,0111,0001,005+0.5%2,000-+2.24%--
01/079991,0009991,000+0.1%1,700-+1.73%--
01/061,0001,0009909990%2,400-+1.73%--
01/05998999998999+0.3%2,000-+1.73%--
01/04984999984996+1.22%1,400-+1.53%--
2009
12/30985985982984+0.31%1,400-+0.31%--
12/29980984980981+0.1%500-0%--
12/28977985974980+1.45%3,300--0.2%--
12/25970973950966-0.72%5,800--1.63%--
12/24970975970973+0.21%2,000--1.02%--
12/22972972969971-0.21%900--1.22%--
12/21980980968973-0.41%4,400--1.12%--
12/18977977977977-0.2%900--0.81%--
12/17970979970979+0.1%2,400--0.61%--
12/16975978975978-0.1%1,200--0.81%--
12/15980980979979-0.1%400--0.71%--
12/14980980978980+0.1%1,700--0.71%--
12/11978980978979-0.1%500--0.81%--
12/10979980979980+0.1%200--0.71%--
12/09980981978979-0.2%2,000--0.91%--
12/08980981980981-0.3%200--0.71%--
12/07987987984984-0.4%2,200--0.4%--
12/04988988987988+0.1%1,400-0%--
12/03988988986987-0.1%1,800--0.1%--
12/029889909889880%400-+0.1%--
12/019909909889880%600-+0.1%--
11/309889909869880%1,800-+0.1%--
11/27982989982988+0.3%1,300-+0.1%--
11/26986990985985-0.2%1,200--0.1%--
11/25995995987987-0.3%1,800-0%--
11/249959959909900%700-+0.3%--
11/209909909879900%900-+0.41%--
11/19986990986990+0.41%1,400-+0.41%--
11/18990990986986-0.6%800-0%--
11/17990992990992+0.1%400-+0.61%--
11/169919919919910%200-+0.51%--
11/13985991983991+0.51%300-+0.51%--
11/12990990986986-0.4%900-0%--
11/119909909909900%100-+0.41%--
11/109909919909900%1,400-+0.41%--
11/09989990989990+0.1%1,100-+0.41%--
11/069899909899890%400-+0.3%--
11/05988989988989+0.1%600-+0.2%--
11/049889899889880%300-+0.2%--
11/02987990987988+1.02%1,200-+0.1%--