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
03/31225227224226+0.44%3,742,0001915億8134万+3.67%--
03/30222225221225+2.27%3,460,000-+3.21%--
03/29214221211220-1.79%3,954,000-+0.92%--
03/262242252222240%4,507,000-+2.75%--
03/25226226222224+0.9%3,205,000-+3.23%--
03/24227227221222-1.33%5,136,000-+2.3%--
03/23230233225225-1.32%7,819,000-+3.69%--
03/19227228226228+0.44%3,690,000-+5.56%--
03/18226229225227+1.79%6,442,000-+5.58%--
03/17219223218223+2.29%8,831,000-+4.21%--
03/16216218215218+0.46%3,070,000-+2.35%--
03/15218218216217+0.46%1,794,000-+1.88%--
03/122182182152160%3,269,000-+1.41%--
03/11216217214216+0.93%3,476,000-+1.41%--
03/10214215213214-2.28%5,920,000-+0.94%--
03/09216220214219+0.46%6,049,000-+3.3%--
03/08217218216218+1.87%3,649,000-+3.32%--
03/05214216213214+0.94%3,542,000-+1.9%--
03/04216220210212-1.85%8,164,000-+0.95%--
03/03214216212216+1.41%3,219,000-+3.35%--
03/02215216211213-0.93%2,808,000-+1.91%--
03/01213216211215+1.9%2,538,000-+3.37%--
02/26209213208211+1.44%4,641,000-+1.44%--
02/25211211206208-1.42%3,494,000-0%--
02/24213214208211-2.31%6,252,000-+1.44%--
02/23219219215216-1.37%3,023,000-+3.85%--
02/22219222217219+2.34%2,097,000-+5.29%--
02/19218222214214-1.83%6,601,000-+3.38%--
02/18219220216218-0.46%4,855,000-+5.31%--
02/17210219210219+5.29%8,799,000-+5.8%--
02/16201209201208+3.48%6,484,000-+0.48%--
02/15204204201201-1.47%2,025,000--2.9%--
02/12205208203204-0.97%4,932,000--1.92%--
02/10211212205206-1.44%4,525,000--0.96%--
02/09212217208209-1.42%7,072,000-+0.48%--
02/08212216210212+0.47%5,548,000-+2.42%--
02/05209213207211-2.76%7,719,000-+1.93%--
02/04208218206217+4.83%10,228,000-+5.34%--
02/03204208203207+3.5%7,444,000-+0.49%--
02/02196200195200+2.56%3,135,000--2.91%--
02/01198198194195-1.02%3,262,000--5.34%--
01/29199201197197-1.99%3,266,000--4.37%--
01/28201203199201+0.5%2,859,000--2.43%--
01/27202204200200-0.99%1,591,000--2.91%--
01/26206208202202-1.46%3,356,000--1.94%--
01/25203207202205-0.97%2,690,000-0%--
01/22209209205207-1.9%3,078,000-+1.47%--
01/21209211206211+0.48%2,365,000-+3.94%--
01/202132142092100%2,693,000-+3.96%--
01/19208211207210+0.96%3,389,000-+4.48%--
01/18208210206208-1.89%3,914,000-+4%--
01/15214216210212-0.93%5,832,000-+6.53%--
01/14215216210214+0.47%5,296,000-+7.54%--
01/13216220213213-2.74%5,412,000-+7.58%--
01/12214219214219+3.3%8,885,000-+11.17%--
01/08211213210212+0.95%3,931,000-+8.16%--
01/07207214206210+1.94%9,803,000-+7.69%--
01/06206206202206+0.49%4,100,000-+6.19%--
01/05199206199205+4.06%7,130,000-+6.22%--
01/04196198195197+1.03%1,784,000-+2.07%--
2009
12/30198199193195-1.52%3,163,000-+1.04%--
12/29205206196198-3.41%6,933,000-+2.59%--
12/28205208203205-0.97%6,305,000-+6.22%--
12/25203208200207+2.48%4,306,000-+7.25%--
12/242052052002020%4,198,000-+4.66%--
12/22205208201202-0.98%4,852,000-+4.66%--
12/21197206196204+4.08%8,081,000-+5.7%--
12/18189197188196+2.08%6,271,000-+1.03%--
12/17184192183192+5.49%7,572,000--1.54%--
12/161831851821820%2,644,000--7.14%--
12/15183184182182-1.09%1,985,000--8.08%--
12/14185185182184+1.1%3,484,000--7.54%--
12/111821841811820%3,168,000--9.45%--
12/10184186181182-2.15%4,858,000--10.34%--
12/09193193185186-4.62%4,838,000--9.71%--
12/08197197193195-1.52%2,696,000--6.25%--
12/07197201195198+1.02%4,439,000--5.71%--
12/04198198193196-0.51%3,241,000--7.11%--
12/03192199191197+3.68%3,787,000--7.51%--
12/02193198189190-1.04%3,646,000--12.04%--
12/01185192183192+3.23%3,535,000--11.93%--
11/30184187184186+2.2%3,831,000--15.84%--
11/27187187182182-4.21%4,081,000--18.75%--
11/261891921871900%4,451,000--16.3%--
11/25194194188190-3.55%3,365,000--17.39%--
11/24203205196197-1.5%3,441,000--15.81%--
11/20198202195200-1.48%4,295,000--15.25%--
11/19203204196203-0.49%3,700,000--15.06%--
11/18208209202204-2.86%2,921,000--15.35%--
11/17212214209210-0.47%1,867,000--13.22%--
11/16216216211211-2.76%1,428,000--13.52%--
11/13219219214217-1.36%2,314,000--11.43%--
11/122212232192200%2,771,000--10.93%--
11/11225227220220-2.22%2,503,000--11.29%--
11/10230232224225-0.44%2,396,000--9.64%--
11/09231232223226-3.83%3,058,000--9.24%--
11/062352362312350%1,783,000--6%--
11/05241243233235-2.08%1,611,000--6.37%--
11/042362402362400%1,716,000--4.76%--
11/02236240232240-0.83%1,533,000--4.76%--