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
03/31365371365370+0.27%36,000151億3994万-3.9%17.180.66
03/30367373365369+2.22%55,500--4.16%--
03/29359370358361-7.44%241,600--6.48%--
03/26391393390390-1.02%559,800-+0.78%--
03/25392394392394+0.51%103,600-+2.07%--
03/24393394392392-0.25%74,200-+1.82%--
03/23392393392393+0.26%43,900-+2.08%--
03/193923933913920%34,700-+2.08%--
03/183923933903920%35,100-+2.35%--
03/17391392390392+0.51%21,200-+2.62%--
03/16390392389390-0.51%32,300-+2.09%--
03/15390393386392+0.51%33,400-+2.89%--
03/12390391386390-1.02%42,500-+2.63%--
03/11384394382394+1.29%96,800-+3.96%--
03/10395395384389-1.02%64,300-+2.64%--
03/09388394388393+1.81%30,100-+3.97%--
03/08384387384386+1.05%26,800-+2.39%--
03/05381382381382+0.53%11,100-+1.33%--
03/043803813793800%12,400-+0.8%--
03/033803813783800%16,600-+0.8%--
03/023773803753800%44,800-+0.8%--
03/01382383377380-0.52%21,500-+0.8%--
02/26382383376382+0.26%23,100-+1.33%--
02/25381382379381+0.53%9,200-+1.06%--
02/24380381375379-0.26%26,200-+0.26%--
02/233803813793800%11,300-+0.53%--
02/223803813773800%21,800-+0.26%--
02/19379380375380+0.8%14,700-+0.53%--
02/18378380377377+0.27%12,500--0.26%--
02/17378378376376+0.53%12,900--0.53%--
02/16375375371374+0.54%11,000--0.8%--
02/15380381371372-1.85%29,900--1.33%--
02/12378380376379+1.61%24,600-+0.8%--
02/10370373370373+1.08%10,300--0.53%--
02/09372372369369-1.07%12,000--1.6%--
02/08368374368373+0.27%11,700--0.27%--
02/05370374361372-0.8%39,400--0.27%--
02/04375378372375+0.27%16,000-+0.81%--
02/033743753713740%7,200-+0.81%--
02/023683743663740%25,300-+1.08%--
02/01373376373374-0.27%10,500-+1.63%--
01/29375376373375-0.79%15,600-+2.18%--
01/283763783753780%13,500-+3.56%--
01/273783823783780%14,700-+3.85%--
01/26383384378378-1.56%14,200-+4.42%--
01/253843843763840%32,100-+6.67%--
01/22391392383384-2.29%31,700-+7.26%--
01/21390393383393+0.26%38,300-+10.7%--
01/20394395388392-0.25%39,500-+11.05%--
01/19388395386393+1.55%50,200-+12.29%--
01/18380388380387+2.38%31,200-+11.53%--
01/15375378374378+1.61%18,300-+9.57%--
01/14370373369372+0.81%21,000-+8.45%--
01/13365369365369+1.1%23,600-+8.21%--
01/12360365360365+1.67%18,400-+7.67%--
01/08358359355359+0.56%11,400-+6.21%--
01/073573583553570%19,100-+6.25%--
01/063573583533570%22,700-+6.57%--
01/05358358354357+0.85%21,700-+6.89%--
01/04350356350354+1.14%20,800-+6.63%--
2009
12/30348350346350+0.86%13,000-+5.74%--
12/29348350346347+0.29%27,400-+5.15%--
12/28344349344346+1.17%30,500-+5.17%--
12/25344344341342+0.29%22,100-+3.95%--
12/24339342338341+0.89%17,800-+3.96%--
12/22336338336338+0.9%11,400-+3.05%--
12/21334337334335+0.6%13,000-+2.13%--
12/183333353333330%15,400-+1.52%--
12/17336336332333+0.91%13,400-+1.52%--
12/16332335330330-0.9%19,600-+0.61%--
12/15327335327333+2.15%18,900-+1.22%--
12/14326326323326+1.24%13,200--0.91%--
12/11323325322322-0.62%17,700--2.72%--
12/10322325322324+0.31%21,500--2.11%--
12/09325325322323-0.62%25,400--2.71%--
12/083273283253250%20,200--2.4%--
12/07326327324325+0.93%22,200--2.69%--
12/04328328321322-1.83%62,000--3.88%--
12/03332334325328-0.91%49,400--2.38%--
12/02330335330331+0.61%19,300--1.78%--
12/01327330325329+1.23%16,000--2.66%--
11/303273283253250%11,300--4.13%--
11/273263273243250%9,700--4.41%--
11/26328328324325-0.61%17,200--4.69%--
11/25326328324327+0.31%12,400--4.39%--
11/24323327320326+1.56%8,600--4.96%--
11/20323325318321-1.23%21,500--6.69%--
11/19331333321325-2.4%25,300--5.8%--
11/18333335331333-0.3%11,700--3.76%--
11/17334339334334-0.6%11,000--3.75%--
11/163353373343360%9,700--3.17%--
11/13334337333336+0.9%10,900--3.45%--
11/12339341332333-1.48%34,200--4.58%--
11/11342345336338-1.74%54,000--3.43%--
11/10348348343344-1.15%20,700--1.71%--
11/09350352345348-3.06%18,000--0.29%--
11/06346361342359+4.06%31,400-+2.57%--
11/05346348345345+0.29%9,600--1.43%--
11/04347347342344-0.58%17,800--2.27%--
11/02346351340346-1.14%38,900--1.98%--