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
03/31280285277277-1.07%168,000217億9934万+8.63%18.270.57
03/30273281273280+2.56%144,000-+10.24%--
03/292722742682730%115,000-+8.33%--
03/26267273267273+2.25%130,000-+8.76%--
03/25270273267267-0.74%175,000-+7.23%--
03/24270272266269+0.37%129,000-+8.91%--
03/23270272265268+0.37%196,000-+8.94%--
03/19264268261267+1.91%167,000-+9.43%--
03/182642652622620%100,000-+7.82%--
03/17266266261262-0.38%146,000-+8.71%--
03/16266269261263-0.38%146,000-+9.58%--
03/15266270262264+1.15%144,000-+10.46%--
03/12262263261261-0.38%113,000-+10.13%--
03/11257268256262+2.75%271,000-+11.02%--
03/10256260252255+6.25%463,000-+8.51%--
03/09241242239240+0.42%63,000-+2.56%--
03/08241242238239+0.84%102,000-+2.14%--
03/052352392352370%47,000-+1.72%--
03/04233237233237+0.85%72,000-+1.72%--
03/03238241231235-0.84%132,000-+0.86%--
03/02238243235237+0.42%102,000-+1.72%--
03/01239239233236-1.26%74,000-+0.85%--
02/26240242238239-1.24%55,000-+2.14%--
02/25243243237242+1.68%117,000-+3.42%--
02/24239241235238-0.83%125,000-+1.71%--
02/23239240237240+0.42%42,000-+2.56%--
02/22236239234239+3.02%135,000-+2.14%--
02/19230233229232+1.31%132,000--0.85%--
02/18230231229229+0.44%61,000--2.55%--
02/17230232228228+0.44%184,000--2.98%--
02/16230230227227-0.87%29,000--3.81%--
02/15231231228229-0.87%30,000--3.38%--
02/12229231229231+1.76%78,000--2.53%--
02/10229230227227-0.87%59,000--4.62%--
02/09230231228229-0.43%41,000--3.78%--
02/08229231227230+0.44%97,000--3.77%--
02/05230231229229-0.87%95,000--4.18%--
02/042322322302310%33,000--3.35%--
02/03235235231231-1.7%85,000--3.75%--
02/02231235231235+1.73%40,000--2.08%--
02/01232233230231-1.28%51,000--3.75%--
01/29235237234234-0.85%59,000--2.5%--
01/28236237235236-0.84%54,000--1.67%--
01/27238239237238-0.42%41,000--0.83%--
01/26241242239239-0.83%46,000--0.42%--
01/25242242240241-0.41%30,000-+0.42%--
01/22241243239242-0.41%98,000-+0.83%--
01/212432442412430%83,000-+1.25%--
01/20242244241243+0.41%55,000-+1.25%--
01/19242243240242+0.83%66,000-+0.83%--
01/18241244239240-0.83%111,000-0%--
01/15242245238242-1.22%122,000-+0.83%--
01/14243245241245+1.24%61,000-+2.08%--
01/13245245240242-1.22%59,000-+0.83%--
01/12245247244245+0.41%108,000-+2.08%--
01/08243246243244+1.24%59,000-+1.24%--
01/07242245241241-0.41%44,000-0%--
01/06243243241242+0.83%26,000-+0.41%--
01/05243243239240-0.41%20,000-0%--
01/04237241235241+0.84%34,000-+0.42%--
2009
12/302392392382390%27,000--0.42%--
12/29237239236239+1.27%39,000-0%--
12/28240240236236-0.42%74,000--1.26%--
12/25240240237237+0.85%53,000--0.84%--
12/24239239234235-1.26%74,000--1.67%--
12/22242242238238+0.42%215,000--0.83%--
12/21240242231237-1.25%141,000--1.25%--
12/18239241239240+0.42%71,000-0%--
12/172402402392390%32,000--0.42%--
12/16239239237239+0.42%67,000--0.83%--
12/15240240236238-1.24%29,000--1.24%--
12/142422422402410%18,000-0%--
12/11240244239241-0.82%75,000--0.41%--
12/10246246241243+0.83%68,000-+0.41%--
12/09242244240241-0.41%34,000--0.82%--
12/08245245242242-0.82%76,000--0.41%--
12/07247252244244+0.83%55,000-+0.41%--
12/04242243241242-1.22%19,000--0.82%--
12/03247249243245-2%67,000-+0.41%--
12/022512512462500%22,000-+2.04%--
12/01239251239250+4.6%68,000-+1.63%--
11/30227239227239+6.22%61,000--2.85%--
11/27231233225225-3.43%51,000--8.91%--
11/26235236232233-1.27%41,000--6.05%--
11/25233236233236+2.16%48,000--5.6%--
11/24238238231231-3.35%86,000--7.6%--
11/20234239234239+0.84%67,000--4.78%--
11/19240240236237-0.42%24,000--5.95%--
11/18241243236238-1.24%42,000--5.56%--
11/17242243241241-0.41%15,000--4.74%--
11/162422442422420%21,000--4.35%--
11/13245246241242-2.02%69,000--4.35%--
11/12249249246247-1.2%21,000--2.76%--
11/11251251250250+0.4%20,000--1.57%--
11/10251252247249+0.81%64,000--1.97%--
11/09250250247247-1.2%21,000--2.76%--
11/06254254250250-1.19%17,000--1.96%--
11/05256256252253-0.78%8,000--0.78%--
11/04252257252255+2%22,000-0%--
11/022522532502500%24,000--2.34%--