株価チャート

2009/05/18～2010/03/26

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
03/261,4201,4201,4191,419-0.07%5,000-+4.88%--
03/251,4201,4201,4201,4200%3,000-+5.26%--
03/241,4191,4201,4191,420+0.28%4,000-+5.58%--
03/231,4001,4161,4001,416+2.24%4,000-+5.67%--
03/191,3851,3851,3851,3850%1,000-+3.59%--
03/181,4001,4001,3851,385-0.36%2,000-+3.82%--
03/171,3901,3901,3901,390+2.21%1,000-+4.35%--
03/151,3601,3601,3601,360+0.15%1,000-+2.33%--
03/101,3581,3581,3581,3580%1,000-+2.34%--
03/081,4451,4451,3581,358-1.59%2,000-+2.57%--
03/051,3601,3801,3601,380+2.22%2,000-+4.39%--
03/041,3501,3501,3501,3500%1,000-+2.35%--
02/261,3501,3501,3501,350+2.27%5,000-+2.43%--
02/251,3121,3201,3121,320+0.69%2,000-+0.38%--
02/181,3111,3111,3111,311-2.24%1,000--0.08%--
02/171,3411,3411,3411,341-0.67%2,000-+2.37%--
02/151,3501,3501,3501,3500%1,000-+3.13%--
02/051,3501,3501,3501,350+0.37%1,000-+3.29%--
02/031,3451,3451,3451,345+4.26%1,000-+3.14%--
01/291,2911,3201,2901,290-3.23%4,000--0.85%--
01/261,3331,3331,3331,333+0.98%3,000-+2.46%--
01/251,3201,3201,3201,320+2.33%2,000-+1.62%--
01/191,2901,2901,2901,290+0.7%1,000--0.69%--
01/121,2831,2831,2811,281-2.21%2,000--1.46%--
01/081,3101,3101,3101,3100%1,000-+0.69%--
01/071,3101,3101,3101,3100%1,000-+0.69%--
01/051,3101,3101,3101,310-0.53%1,000-+0.69%--
2009
12/281,3301,3301,3171,317-0.98%4,000-+1.39%--
12/251,3301,3301,3301,330+0.76%3,000-+2.47%--
12/221,3201,3201,3101,320-0.6%4,000-+1.77%--
12/181,3281,3281,3281,328+0.61%1,000-+2.55%--
12/171,3201,3201,3201,320+0.92%3,000-+2.01%--
12/161,3081,3081,3081,308+1.4%7,000-+1.08%--
12/151,2901,3101,2901,290-0.77%4,000--0.23%--
12/141,3201,3201,3001,3000%2,000-+0.39%--
12/111,2961,3001,2961,300-1.59%2,000-+0.31%--
12/101,3001,3211,3001,321+4.02%4,000-+2.01%--
12/091,2701,2701,2701,270+0.4%1,000--1.93%--
12/071,2651,2651,2651,265+1.2%1,000--2.39%--
11/271,2571,2571,2501,250-5.3%3,000--3.77%--
11/261,3201,3201,3201,320+2.33%3,000-+1.46%--
11/251,2701,2901,2701,290+0.94%3,000--0.77%--
11/241,2781,2781,2781,278+0.63%1,000--1.84%--
11/021,2701,2701,2701,270-1.01%1,000--2.61%--
10/291,3001,3101,2831,283+0.08%4,000--1.84%--
10/271,2821,2821,2821,282-3.03%1,000--2.06%--
10/261,3221,3221,3221,3220%3,000-+0.84%--
10/231,3001,3221,2801,322+1.69%6,000-+0.92%--
09/291,3001,3001,3001,300-1.52%1,000--0.76%--
09/281,3201,3201,3201,320+1.62%4,000-+0.76%--
09/251,2801,2991,2801,299+1.88%2,000--0.76%--
09/241,2421,2751,2421,275-0.47%4,000--2.52%--
09/141,2811,2811,2811,281-1.39%1,000--2.14%--
09/111,2991,2991,2991,299+1.8%1,000--0.61%--
09/021,2761,2761,2761,276-2.6%1,000--2.15%--
09/011,3101,3101,3101,3100%1,000-+0.61%--
08/281,3101,3101,3101,310+0.77%1,000-+0.92%--
08/271,3001,3001,3001,300-2.99%1,000-+0.46%--
08/261,3401,3401,3401,340+2.29%3,000-+3.8%--
08/251,3101,3101,3101,310+2.34%1,000-+2.02%--
08/181,2801,2801,2801,280-3.03%1,000-+0.08%--
08/131,3101,3201,3101,320+0.76%2,000-+3.53%--
08/121,3101,3101,3101,310-0.76%1,000-+3.23%--
08/071,3001,3201,3001,320+1.54%2,000-+4.35%--
08/061,3001,3001,3001,3000%1,000-+3.26%--
07/311,2801,3001,2801,300-2.99%2,000-+3.59%--
07/291,3501,3501,3401,3400%2,000-+7.2%--
07/271,3401,3401,3401,3400%3,000-+7.72%--
07/241,3401,3401,3401,3400%3,000-+8.24%--
07/211,3401,3401,3401,340+1.06%2,000-+8.77%--
07/161,3261,3261,3261,326+3.03%1,000-+8.07%--
07/141,3271,3271,2871,287-3.09%2,000-+5.32%--
07/131,3281,3281,3281,328+2.95%6,000-+9.03%--
07/101,2901,2901,2901,290-0.69%1,000-+6.52%--
07/071,2991,2991,2991,299+1.01%2,000-+7.71%--
07/061,3301,3301,2861,286-1.08%16,000-+6.99%--
07/031,2801,3001,2791,300+6.56%5,000-+8.15%--
07/021,2201,2201,2201,220-0.41%1,000-+1.67%--
07/011,2251,2251,2251,225+0.49%1,000-+2%--
06/301,2281,2401,2191,219-0.08%4,000-+1.58%--
06/291,2201,2201,2201,220+0.83%1,000-+1.92%--
06/261,2341,2341,2101,210-0.66%4,000-+1%--
06/251,2181,2181,2181,218+3.66%1,000-+1.92%--
06/221,1761,1761,1751,175-0.25%2,000--1.59%--
06/191,1781,1781,1781,178+0.17%2,000--1.42%--
06/171,1761,1761,1761,176-1.18%1,000--1.59%--
06/161,1901,1901,1901,1900%2,000--0.58%--
06/151,1901,1901,1901,190+0.42%1,000--0.83%--
06/121,1851,1851,1851,185-0.42%1,000--1.82%--
06/111,1901,1901,1901,190+1.02%1,000--1.9%--
06/081,1781,1781,1781,178-1.67%5,000--3.2%--
06/041,1981,1981,1981,198+0.67%1,000--2.04%--
06/021,1901,1901,1901,1900%1,000--3.02%--
06/011,1901,1901,1901,190-1.65%1,000--3.25%--
05/271,2101,2101,2101,210+1.68%1,000--1.94%--
05/261,1901,1901,1901,1900%3,000--3.57%--
05/251,2001,2001,1901,190+2.59%2,000--3.64%--
05/221,1601,1601,1601,1600%1,000--6.07%--
05/211,1801,1801,1601,160-3.33%5,000--6.22%--
05/181,2001,2001,2001,200-7.69%1,000--3.15%--