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
03/31225225221221-1.78%16,000100億5041万+8.33%-0.51
03/30221229219225-1.75%46,000-+10.84%--
03/29217238217229+5.05%23,000-+13.93%--
03/26215218214218+3.32%30,000-+9%--
03/25212212210211+1.44%12,000-+6.03%--
03/24212212206208+1.96%18,000-+5.05%--
03/23205205204204-4.23%14,000-+3.55%--
03/19213215212213+1.91%22,000-+8.67%--
03/18208209207209+1.95%11,000-+7.18%--
03/17205205205205+0.49%4,000-+5.67%--
03/16204204198204+0.49%14,000-+5.7%--
03/15203204202203+1.5%10,000-+5.18%--
03/12204204198200-0.5%28,000-+4.17%--
03/11200201200201+1.52%4,000-+5.24%--
03/10200201198198+1.54%13,000-+3.66%--
03/09195196195195-2.01%8,000-+2.09%--
03/08200200199199+1.02%5,000-+4.74%--
03/05197198196197+1.03%10,000-+3.68%--
03/041931971931950%13,000-+2.63%--
03/03193195193195-1.52%6,000-+2.63%--
03/02197198197198+0.51%12,000-+4.21%--
03/01195197194197+2.07%14,000-+3.68%--
02/26192193192193+1.58%9,000-+1.58%--
02/25187190187190+1.6%4,000-0%--
02/24187189187187-1.58%13,000--2.09%--
02/23194194187190-1.55%14,000--1.04%--
02/221901941901930%16,000-0%--
02/19194194193193+0.52%14,000-0%--
02/18192192191192+0.52%9,000--0.52%--
02/17191191190191+2.14%8,000--1.55%--
02/16185190185187+3.31%12,000--3.61%--
02/15188188181181-1.63%13,000--7.18%--
02/12187187184184-1.6%11,000--5.64%--
02/10184188183187+2.19%16,000--4.59%--
02/09183183182183-2.14%16,000--6.63%--
02/08185188185187+1.08%15,000--5.08%--
02/05192192185185-2.12%11,000--6.09%--
02/04188195188189+0.53%12,000--4.55%--
02/03189191188188-0.53%10,000--5.53%--
02/02187190186189+1.61%7,000--5.03%--
02/01190190186186-2.11%12,000--7%--
01/29195195190190-2.56%17,000--5.47%--
01/28194195193195+1.56%17,000--2.99%--
01/27198199192192-3.03%19,000--4.95%--
01/26199202198198-0.5%13,000--1.98%--
01/25198203198199-1.97%13,000--1.97%--
01/222072072022030%11,000-0%--
01/21202208202203-0.98%12,000-0%--
01/20207207204205-0.97%13,000-+0.99%--
01/19206207205207+0.49%9,000-+1.97%--
01/18203207203206+1.98%9,000-+1.48%--
01/15206206202202-1.46%45,000--0.49%--
01/14203205203205+2.5%10,000-+0.99%--
01/132022032002000%9,000--0.99%--
01/122022021992000%10,000--0.99%--
01/081982011982000%10,000--0.99%--
01/07202202199200+0.5%5,000--0.99%--
01/06199199197199+1.02%10,000--1.49%--
01/05197197197197+0.51%4,000--1.99%--
01/04198198196196-1.01%5,000--2.49%--
2009
12/30203203197198-3.41%15,000--1%--
12/29206206199205+0.99%10,000-+2.5%--
12/28208208203203-0.49%21,000-+2.01%--
12/25204204204204-1.92%1,000-+2.51%--
12/24207208203208+0.97%10,000-+5.05%--
12/22206206204206+1.98%18,000-+4.57%--
12/21200203200202-0.98%7,000-+3.06%--
12/18208208195204-2.39%21,000-+4.08%--
12/17207209207209+1.46%15,000-+6.63%--
12/162062062062060%4,000-+5.1%--
12/15204206204206+0.98%5,000-+5.64%--
12/142042052042040%13,000-+4.62%--
12/11206206203204+0.49%24,000-+4.62%--
12/102042042032030%5,000-+4.1%--
12/092032042022030%14,000-+4.1%--
12/082012041992030%13,000-+4.1%--
12/07205205203203+2.53%11,000-+4.1%--
12/04196198195198-0.5%11,000-+1.02%--
12/03198199198199+2.05%14,000-+1.53%--
12/021981981951950%13,000--1.02%--
12/01190195190195+2.63%12,000--1.52%--
11/30191191189190+2.15%19,000--4.04%--
11/27185187184186+1.64%18,000--6.53%--
11/26185185182183-1.61%6,000--8.5%--
11/25187187185186-2.62%15,000--7.92%--
11/24194194191191+0.53%8,000--5.91%--
11/20191191190190+0.53%14,000--6.86%--
11/19188190188189+0.53%9,000--7.8%--
11/18183190183188+2.17%12,000--8.74%--
11/17187187182184-2.65%28,000--11.11%--
11/16188189186189-2.07%14,000--9.13%--
11/13194194192193-2.53%17,000--7.66%--
11/12202202197198-1.98%19,000--5.26%--
11/11204204202202-0.49%4,000--3.35%--
11/10210210196203-1.46%23,000--2.87%--
11/09207211205206+1.48%12,000--1.44%--
11/06203203202203+0.5%14,000--2.87%--
11/05204204200202+1%13,000--3.35%--
11/04203203198200-0.99%13,000--3.85%--
11/02199204199202-4.27%31,000--2.88%--