株価チャート

2009/09/02~2010/03/31

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
03/31185185185185-0.54%1,00015億6840万+1.65%4.190.64
03/301861861861860%1,000-+2.2%--
03/29186186186186-4.12%1,000-+2.76%--
03/26194195194194+4.86%3,000-+7.78%--
03/23185185185185-2.12%1,000-+3.35%--
03/19183189183189+4.42%7,000-+6.18%--
03/181831831811810%3,000-+2.26%--
03/17182182181181-3.21%7,000-+2.26%--
03/16181187181187+1.08%3,000-+5.65%--
03/09184185184185-0.54%2,000-+5.11%--
03/03186186186186-1.59%3,000-+6.29%--
03/01186189186189+1.07%2,000-+8.62%--
02/26187187186187+1.63%3,000-+8.09%--
02/25184184184184+3.95%1,000-+6.98%--
02/241751771751770%2,000-+3.51%--
02/191771771771770%1,000-+4.12%--
02/17178178177177-1.67%2,000-+4.12%--
02/161801801801800%2,000-+6.51%--
02/15180180180180+4.65%3,000-+6.51%--
02/10186186172172-7.03%6,000-+2.38%--
02/09180185180185+5.71%2,000-+10.78%--
02/051751751751750%1,000-+5.42%--
02/041751761751750%9,000-+6.06%--
02/031751751751750%1,000-+6.06%--
02/01175175175175+2.94%2,000-+6.71%--
01/291711751701700%10,000-+4.29%--
01/26178178170170-1.73%5,000-+4.94%--
01/25173173173173+4.85%1,000-+7.45%--
01/21165165165165+2.48%3,000-+3.13%--
01/20161161161161-5.29%1,000-+0.63%--
01/191741741701700%2,000-+6.25%--
01/181641701641700%4,000-+6.92%--
01/15174174170170+3.66%2,000-+6.92%--
01/13160164160164+3.14%2,000-+3.14%--
01/08159159159159-0.63%1,000-0%--
01/07155160155160-1.84%2,000-+0.63%--
01/051641641631630%2,000-+2.52%--
2009
12/30163163163163+3.16%3,000-+1.88%--
12/29158158158158-8.67%4,000--1.25%--
12/28173173173173+4.85%2,000-+6.79%--
12/25165165165165+4.43%1,000-+1.85%--
12/17156158156158-4.82%3,000--3.07%--
12/15146166146166+6.41%4,000-+1.22%--
12/14162162156156-3.11%4,000--4.88%--
12/11161161161161-0.62%1,000--3.01%--
12/10162162162162+4.52%2,000--2.99%--
12/09155155155155-3.13%1,000--7.74%--
12/08160160160160+5.96%1,000--5.88%--
12/04154154151151-1.95%3,000--11.7%--
12/02154154154154+3.36%1,000--10.47%--
12/011491491491490%1,000--14.37%--
11/301491491491490%1,000--15.34%--
11/27150150141149-1.32%10,000--16.29%--
11/26160160151151-2.58%2,000--16.11%--
11/25165165150155-1.9%3,000--14.36%--
11/20158158158158+0.64%1,000--12.71%--
11/19166166157157-7.65%8,000--13.74%--
11/18170170170170+3.66%1,000--7.61%--
11/16164164164164-2.38%1,000--11.35%--
11/13172172168168+1.82%2,000--10.16%--
11/11172172165165-6.78%4,000--12.23%--
11/10177177177177+1.14%5,000--6.84%--
11/09185185175175-7.89%3,000--8.38%--
11/06184190184190+0.53%7,000--1.04%--
11/05178189178189+6.18%3,000--1.56%--
11/04178178178178-1.66%3,000--7.77%--
11/02181181180181-2.69%3,000--6.22%--
10/29189189186186-3.63%6,000--4.12%--
10/281931931931930%3,000-0%--
10/27191193191193+1.58%2,000-+0.52%--
10/26189190183190+0.53%7,000--0.52%--
10/23189189189189+2.72%2,000--0.53%--
10/22187187184184-4.17%6,000--2.13%--
10/19192192192192-4%1,000-+2.67%--
10/15200200200200+1.52%1,000-+7.53%--
10/09197197197197+0.51%2,000-+7.07%--
10/08191196191196+3.16%2,000-+7.69%--
10/07181190181190+2.7%2,000-+4.4%--
10/06184185184185+11.45%3,000-+2.78%--
10/05189189166166-5.68%6,000--6.74%--
10/02165176150176-12%12,000--1.12%--
10/01200200200200-2.44%1,000-+13.64%--
09/302052052052050%7,000-+17.82%--
09/29205205205205+5.13%2,000-+19.88%--
09/28215215195195-9.3%6,000-+16.07%--
09/25213215205215+2.38%15,000-+29.52%--
09/24198210198210+7.69%6,000-+28.83%--
09/18194203194195+1.04%10,000-+21.12%--
09/17210210193193-6.31%19,000-+21.38%--
09/16195206195206+5.64%27,000-+32.05%--
09/15194195181195+2.63%23,000-+26.62%--
09/14179190179190+11.76%29,000-+25%--
09/11168170168170+0.59%3,000-+13.33%--
09/10160169160169+5.62%9,000-+12.67%--
09/09160160160160+1.91%2,000-+7.38%--
09/081571571571570%1,000-+6.08%--
09/071571571571570%1,000-+6.8%--
09/04157157157157+2.61%2,000-+6.8%--
09/03156156153153-1.29%5,000-+4.79%--
09/02153155153155-1.9%6,000-+6.16%--