株価チャート

2009/10/30～2010/03/31

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
03/31831840817840+2.82%2,600197億5092万-0.94%20.60.75
03/30840840817817-5%1,000--3.54%--
03/298608608608600%5,800-+1.53%--
03/26836860836860+3.37%600-+1.53%--
03/25840840832832+0.24%700--1.77%--
03/24871871801830-4.71%5,500--2.01%--
03/23871871871871+1.28%1,600-+2.71%--
03/19870870860860-1.26%3,000-+1.42%--
03/18851871851871+2.35%900-+2.83%--
03/178518518518510%300-+0.47%--
03/16850851850851+0.12%200-+0.59%--
03/15863869850850-1.51%4,100-+0.59%--
03/12865865861863+0.23%3,300-+2.25%--
03/11873873860861+1.18%3,000-+2.26%--
03/10846851846851+0.71%5,300-+1.07%--
03/09846846822845+0.6%5,800-+0.36%--
03/08839840839840+0.12%1,600--0.59%--
03/05835849835839-0.24%1,800--0.94%--
03/04850850837841-1.06%8,300--0.94%--
03/03837850837850+1.8%1,500--0.12%--
03/02865865835835-1.76%1,900--2.11%--
03/01846850814850+0.47%6,700--0.58%--
02/268468508468460%3,500--1.17%--
02/25840846840846+0.71%800--1.28%--
02/24840840840840+2.31%100--2.21%--
02/23821821821821+0.12%100--4.53%--
02/22850850820820-3.53%3,100--4.87%--
02/198508508508500%1,900--1.62%--
02/188508508508500%2,500--1.62%--
02/17860860850850-1.16%3,100--1.62%--
02/16860860856860+0.58%2,500--0.35%--
02/15855856855855+0.59%1,400--0.47%--
02/128508508508500%100--0.47%--
02/10850850850850+1.19%200-+0.12%--
02/09840840840840+3.7%700--0.59%--
02/08826850805810-1.82%1,200--3.57%--
02/05800825800825-1.32%1,600--1.2%--
02/04889889829836-2.79%1,200-+0.72%--
02/03860860860860+1.53%300-+4.37%--
02/02909910847847-6.41%5,300-+3.67%--
02/01898905898905+0.78%1,400-+11.59%--
01/29895898895898+0.34%3,700-+11.97%--
01/28889896889895+0.67%7,600-+12.86%--
01/27888889888889+0.11%600-+13.39%--
01/268888888888880%3,500-+14.43%--
01/25880890880888+0.91%4,700-+15.78%--
01/228808808808800%5,000-+15.49%--
01/218798808748800%5,300-+16.4%--
01/20880880874880+1.5%8,300-+17.18%--
01/19869869850867-0.23%12,600-+16.22%--
01/18869870866869+0.35%6,500-+17.12%--
01/158668748668660%9,300-+17.34%--
01/14850870850866+1.88%10,400-+17.98%--
01/13820897820850+3.79%12,300-+16.28%--
01/12808820794819+9.2%10,200-+12.5%--
01/08735755735750+2.04%6,000-+3.31%--
01/07750750735735-0.27%8,400-+1.1%--
01/06750751730737-1.73%8,900-+1.24%--
01/05724750724750+4.17%7,500-+2.74%--
01/04685720685720+5.11%3,200--1.5%--
2009
12/30718718685685-2%8,100--6.55%--
12/29682700682699+2.95%5,700--5.16%--
12/28680680678679+0.15%22,300--8.24%--
12/25690690678678-1.74%2,500--8.87%--
12/24681695680690+1.47%1,000--7.75%--
12/22677680675680+0.74%4,200--9.45%--
12/21679680675675-0.59%8,000--10.6%--
12/18681681675679-0.15%3,900--10.54%--
12/17685685676680-0.73%10,900--10.88%--
12/16740750680685-7.43%8,000--10.69%--
12/157667667407400%5,100--4.15%--
12/14750750740740-1.33%12,600--4.39%--
12/11752753750750-0.27%5,700--3.23%--
12/10766766752752-1.7%6,000--3.22%--
12/09772772765765-0.91%2,900--1.8%--
12/087727727727720%2,600--1.28%--
12/07781791765772-1.15%4,600--1.66%--
12/04795800781781-1.76%2,500--0.89%--
12/03771795765795+3.11%1,900-+0.51%--
12/02791791771771+0.52%2,800--2.77%--
12/01768771765767-0.39%4,100--3.64%--
11/30779779770770-1.03%9,400--3.75%--
11/27777781777778+0.91%5,300--3.11%--
11/26781781771771-1.28%1,600--4.22%--
11/25781781778781+0.39%2,800--3.46%--
11/247787787787780%2,500--4.07%--
11/207837837787780%1,600--4.31%--
11/19777778777778+0.13%1,300--4.54%--
11/18767777767777+1.3%2,300--4.9%--
11/177677677677670%500--6.35%--
11/13766767766767-0.39%1,600--6.58%--
11/12783783770770-1.66%2,900--6.44%--
11/11782785782783+0.26%1,500--5.09%--
11/10780800780781-3.58%3,200--5.68%--
11/09810810773810+2.53%4,800--2.64%--
11/06779794777790+1.28%1,800--5.28%--
11/05798805780780-2.26%1,600--6.81%--
11/04799800798798-0.25%1,600--5%--
11/02782802782800-4.76%5,600--5.1%--
10/308408408408400%1,300--0.71%--