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
03/31901930901920+1.21%19,40093億8400万+7.23%17.250.58
03/30918950905909-0.44%48,500-+6.57%--
03/29947952912913-6.84%56,000-+7.67%--
03/269799829739800%24,100-+16.25%--
03/259789809679800%27,200-+17.22%--
03/24963985930980+5.04%48,900-+18.07%--
03/23905933905933+3.9%31,100-+13.5%--
03/19879898868898+3.82%23,200-+10.18%--
03/18874879861865+0.58%20,300-+6.79%--
03/17830860830860+4.24%18,500-+6.57%--
03/16819825815825+0.73%9,900-+2.61%--
03/15820823814819-0.12%8,000-+2.12%--
03/12821821815820-0.12%9,700-+2.5%--
03/11811825810821+1.36%9,200-+2.88%--
03/10815815810810-0.74%6,500-+1.76%--
03/09820823815816-0.85%7,100-+2.77%--
03/08819823816823+0.61%11,100-+4.05%--
03/05819821801818+1.49%10,000-+3.81%--
03/04810815805806-1.59%4,700-+2.54%--
03/03820820811819-0.12%4,400-+4.33%--
03/02807820803820+1.61%14,600-+4.59%--
03/017928097908070%9,600-+2.93%--
02/26792807792807+0.12%4,600-+3.07%--
02/25810810790806+1.64%11,100-+2.81%--
02/24791793787793+0.25%8,400-+1.28%--
02/23810810785791-0.5%3,000-+0.76%--
02/22773820773795+2.32%8,300-+1.27%--
02/19827827770777-4.55%13,100--0.77%--
02/18818825802814-0.12%11,400-+4.23%--
02/17797815789815+3.56%13,400-+4.89%--
02/16771787771787+2.21%7,600-+1.68%--
02/157707737707700%3,800-0%--
02/12770787770770-0.65%12,700-+0.52%--
02/10753789752775-2.76%18,100-+1.71%--
02/09789808777797+2.97%16,700-+5.01%--
02/08761780750774+2.11%10,900-+2.65%--
02/05763770750758-2.57%11,400-+1.07%--
02/04792792771778+2.1%6,900-+4.15%--
02/03776782760762+0.13%7,600-+2.56%--
02/02774774756761+0.93%9,800-+2.7%--
02/01753756747754+0.13%13,200-+1.89%--
01/297537607507530%9,300-+1.89%--
01/28787789753753-4.2%19,700-+2.31%--
01/27792803786786-1.26%10,100-+7.38%--
01/26838838796796-2.81%17,900-+9.64%--
01/25790835790819+2.89%16,800-+13.91%--
01/22799809781796-2.45%20,500-+11.95%--
01/21768839762816+3.55%27,800-+16.07%--
01/20821834766788-5.17%27,000-+13.71%--
01/19863863811831+3.49%41,600-+21.31%--
01/18737810737803+9.1%35,800-+18.96%--
01/15740749729736+0.68%14,600-+10.51%--
01/14744744730731+0.41%11,800-+10.76%--
01/13729740717728-0.14%12,200-+11.49%--
01/12697729694729+5.96%25,300-+12.67%--
01/08696697681688+1.47%8,700-+7.5%--
01/07674688660678+1.95%10,500-+6.94%--
01/06675675650665-2.78%9,900-+5.72%--
01/056896996746840%11,700-+9.62%--
01/04667690667684+2.7%7,100-+10.5%--
2009
12/30686686666666-2.92%8,500-+8.47%--
12/29682700666686-0.58%19,800-+12.83%--
12/28693705664690-1.85%26,800-+14.81%--
12/25739748696703-5%27,900-+18.55%--
12/24725740723740+2.78%19,200-+26.28%--
12/22698750692720+5.42%45,700-+24.78%--
12/21664700662683+6.06%23,800-+19.82%--
12/18631644605644+0.16%25,700-+13.98%--
12/17631665630643+2.88%17,300-+14.21%--
12/16607625604625+2.97%20,000-+11.61%--
12/15608608592607+0.66%14,400-+8.59%--
12/14583603577603+3.61%22,700-+8.26%--
12/11586586578582+0.69%14,300-+4.68%--
12/10580583577578-0.17%7,900-+4.14%--
12/09570583570579-0.17%10,700-+4.7%--
12/08577587575580-0.51%6,900-+5.07%--
12/07582590579583+3.37%20,400-+6%--
12/04581581561564-1.91%13,200-+2.73%--
12/03555579555575+4.36%20,900-+5.12%--
12/02556558549551+0.92%10,900-+1.1%--
12/01550550543546-0.36%14,300-+0.18%--
11/305385495385480%10,800-+0.74%--
11/27550550537548-0.72%5,100-+0.92%--
11/26549566540552+1.66%9,300-+1.85%--
11/25534545519543+4.83%14,900-+0.37%--
11/24518519513518+1.97%8,400--4.07%--
11/205085154955080%15,000--5.93%--
11/19524529499508-3.24%20,600--5.93%--
11/18521540520525+0.96%13,100--2.96%--
11/17523530520520-2.44%14,600--3.88%--
11/16550561525533-6.33%16,900--1.48%--
11/13570574550569-1.9%11,700-+5.18%--
11/125775825635800%9,900-+7.61%--
11/11601602577580-0.68%27,900-+8.21%--
11/10585598550584+1.39%34,800-+9.36%--
11/09570600560576+2.86%28,700-+8.27%--
11/06566590548560-0.88%24,400-+5.66%--
11/05549565542565+4.44%25,400-+6.81%--
11/04547548537541-0.37%6,700-+2.66%--
11/02540544535543+0.93%4,900-+3.23%--