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
03/31261261259261+0.38%1,10029億7148万0%33.241.31
03/30260260254260+0.39%3,100--0.38%--
03/29254260250259-4.78%8,500--0.77%--
03/26275276266272-0.73%11,000-+4.62%--
03/25279280270274+1.48%5,900-+5.38%--
03/24271271269270+0.37%3,000-+4.25%--
03/23269270268269+0.37%5,400-+3.86%--
03/19260280260268+3.08%11,900-+3.88%--
03/18263263259260+0.39%5,300-+0.78%--
03/172602622592590%8,500-+0.39%--
03/16261264259259-2.26%5,400-+0.39%--
03/15263265262265+2.32%700-+2.71%--
03/12265265259259-0.38%3,100-+0.78%--
03/11262262260260-0.38%2,600-+1.17%--
03/10264264261261-1.51%1,600-+1.56%--
03/09259265259265+3.52%1,800-+3.11%--
03/08260270255256-0.39%5,500--0.39%--
03/05260261257257-1.15%3,300-0%--
03/04260260260260-0.38%1,900-+1.17%--
03/03257261257261+1.95%600-+1.56%--
03/022562592562560%3,100--0.39%--
03/01259259255256-1.16%5,300--0.39%--
02/26252259252259+1.57%2,800-+0.78%--
02/25252255252255+0.79%1,300--0.78%--
02/24253253253253+0.4%400--1.56%--
02/23253253251252-0.4%2,900--1.95%--
02/22253257253253+0.4%3,400--1.94%--
02/19255258250252-1.18%12,600--2.33%--
02/182532552532550%2,000--1.16%--
02/17255255250255-1.16%5,000--1.16%--
02/16259259256258-0.39%400-0%--
02/152592592582590%1,500-+0.39%--
02/12255259255259+1.57%600-0%--
02/10255255254255-1.16%1,000--1.54%--
02/09255258254258-0.77%2,200--0.39%--
02/08256260256260+1.96%400-+0.39%--
02/052622622552550%1,100--1.92%--
02/04256256255255-3.04%3,600--1.92%--
02/03264264263263-0.75%2,200-+1.15%--
02/02260265255265+1.92%1,700-+1.92%--
02/01258264258260+0.78%5,000-0%--
01/29255258255258+1.18%1,700--0.77%--
01/28257257255255-0.39%2,100--1.92%--
01/27259259256256-1.16%700--1.92%--
01/26257259255259+0.78%4,000--0.77%--
01/25261261257257-0.39%2,300--1.53%--
01/22265265258258-1.9%2,500--1.15%--
01/21255263255263+3.14%600-+0.77%--
01/20259265255255-1.54%10,100--1.92%--
01/19260260259259-0.38%800--0.38%--
01/18260260259260+0.78%2,400-+0.39%--
01/15256260255258+0.78%3,500--0.39%--
01/14260260256256-0.39%2,700--0.78%--
01/13260260257257-0.77%3,700--0.39%--
01/12255260255259-0.38%1,900-+0.39%--
01/08260260260260-1.89%400-+1.17%--
01/07260265260265+1.92%400-+3.52%--
01/062602602462600%3,300-+1.96%--
01/05270270260260-2.99%1,100-+2.36%--
01/042682702522680%7,400-+5.93%--
2009
12/30263268263268+1.9%300-+6.77%--
12/29266268263263-0.75%2,800-+5.2%--
12/28252265252265+4.74%2,400-+6.43%--
12/25267267250253-5.24%2,700-+2.02%--
12/24266268266267+0.75%1,200-+7.66%--
12/22264265264265+0.38%600-+6.85%--
12/21265265264264+0.76%200-+6.88%--
12/18265266262262-1.5%9,800-+6.07%--
12/17258269258266+2.31%2,200-+7.69%--
12/16261263260260+2.36%1,700-+5.26%--
12/15260261252254-0.78%3,800-+2.83%--
12/14250260248256+1.99%3,100-+3.23%--
12/11250251250251+2.45%1,000-+1.21%--
12/102502502452450%300--1.61%--
12/09245245245245+0.82%200--2.39%--
12/08255255243243-0.82%1,000--3.57%--
12/07255260245245-3.92%1,000--3.16%--
12/04255265255255+4.08%1,400-0%--
12/03240245240245+2.94%1,300--4.3%--
12/02239239237238-0.42%500--7.39%--
12/012392402392390%4,000--7.72%--
11/30230239230239+3.02%4,300--8.08%--
11/27232236232232+0.43%900--11.45%--
11/26235236230231-1.7%2,300--12.83%--
11/25233235233235+0.86%1,200--11.99%--
11/24239239233233-2.51%400--13.38%--
11/20244244227239-2.05%9,400--11.81%--
11/19245245235244-4.31%4,300--10.62%--
11/18248259248255+2%1,200--6.93%--
11/17257257248250-1.96%3,000--9.42%--
11/16257257252255-2.67%2,300--7.94%--
11/13261265260262+0.38%600--5.42%--
11/12269269261261-3.33%1,300--5.78%--
11/11270270270270+2.27%200--2.88%--
11/10270270264264-0.75%1,200--5.04%--
11/09270278266266-1.48%1,000--4.32%--
11/06271271269270-1.82%1,500--2.88%--
11/05280280270275-1.79%1,300--1.08%--
11/04274280274280+2.56%900-+0.72%--
11/02280280272273-2.5%3,900--1.8%--