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
03/31159160155156-1.89%28,30016億6862万+8.33%-0.43
03/30156159152159+1.92%13,200-+11.19%--
03/29153160153156+4%25,600-+9.86%--
03/26150151147150+1.35%26,300-+6.38%--
03/251451481441480%6,700-+4.96%--
03/24149150146148-1.99%5,800-+4.96%--
03/23154154146151-1.95%10,500-+7.86%--
03/19152155149154+4.76%20,200-+10.79%--
03/18141150139147+4.26%22,500-+5.76%--
03/17139143135141+2.17%9,800-+2.17%--
03/16138139134138+0.73%7,400-0%--
03/15135138132137+1.48%12,700--0.72%--
03/121341391341350%13,800--2.88%--
03/11135136132135-1.46%12,200--2.88%--
03/10136138132137-0.72%6,600--2.84%--
03/09137139133138-2.13%9,700--2.82%--
03/08141143137141-0.7%6,800--1.4%--
03/05143143138142-0.7%5,100--2.07%--
03/041411431351430%15,700--2.05%--
03/031431501421430%6,500--1.38%--
03/02145147134143-0.69%11,900--1.38%--
03/01140164139144+3.6%37,000--0.69%--
02/26139139139139+0.72%1,800--4.14%--
02/25139142135138-0.72%5,600--4.83%--
02/24133139133139+4.51%4,900--4.14%--
02/23135135132133-1.48%20,400--8.28%--
02/22140140134135-1.46%7,800--7.53%--
02/191361391331370%8,100--6.16%--
02/18136148136137-0.72%19,200--6.16%--
02/17135139133138+2.99%3,700--6.12%--
02/16139144130134-1.47%18,200--8.84%--
02/15133141133136+2.26%13,600--8.11%--
02/12140140132133-5%11,200--10.14%--
02/10139140135140+0.72%5,300--6.04%--
02/09139140135139-0.71%4,700--6.71%--
02/08136150136140-4.11%18,800--6.04%--
02/05148149140146-4.58%16,800--1.35%--
02/04161164150153-8.93%23,500-+4.08%--
02/031701701571680%30,800-+15.07%--
02/02164178147168-1.18%54,000-+16.67%--
02/01195199168170-8.11%143,900-+20.57%--
01/29159207150185+17.83%413,500-+33.09%--
01/28144185144157+10.56%83,500-+15.44%--
01/27139147138142+2.16%9,800-+5.97%--
01/26140140138139+2.96%800-+5.3%--
01/25133139130135-1.46%5,800-+3.05%--
01/22136139136137-2.14%2,500-+6.2%--
01/21137140136140+0.72%3,000-+9.38%--
01/20145145137139-2.8%5,500-+9.45%--
01/19145147143143-3.38%9,600-+13.49%--
01/181481481451480%14,500-+19.35%--
01/15137150137148+4.23%12,800-+20.33%--
01/14145145141142-3.4%6,800-+17.36%--
01/13152152146147-3.92%13,900-+22.5%--
01/12146153144153+2.68%17,200-+29.66%--
01/08145149140149+2.76%26,900-+27.35%--
01/07148148133145-2.03%27,400-+26.09%--
01/06138148136148+7.25%27,300-+30.97%--
01/051461471381380%48,200-+23.21%--
01/04122138121138+10.4%45,500-+24.32%--
2009
12/30119127115125+5.04%32,700-+13.64%--
12/29119121118119+1.71%18,700-+9.17%--
12/28115119112117-0.85%31,200-+7.34%--
12/25111118109118+5.36%11,200-+8.26%--
12/24109114106112+5.66%11,000-+2.75%--
12/22103108103106+0.95%8,300--2.75%--
12/21104107104105-1.87%2,500--5.41%--
12/18107107105107+2.88%4,500--5.31%--
12/171041061041040%4,700--9.57%--
12/161041051041040%16,300--11.11%--
12/15106106104104-3.7%14,900--13.33%--
12/14109109103108-0.92%16,000--11.48%--
12/11110110103109+1.87%20,900--12.1%--
12/101091271041070%39,300--15.08%--
12/09109109104107-4.46%35,400--17.05%--
12/08113114110112+0.9%34,400--14.5%--
12/07108111106111+4.72%43,800--16.54%--
12/04110115106106-2.75%19,800--22.06%--
12/03113113107109+0.93%40,300--21.01%--
12/02107113105108+0.93%30,200--23.4%--
12/01107114107107+0.94%4,600--25.69%--
11/30110110103106-1.85%14,200--27.89%--
11/27109111106108-5.26%4,100--28%--
11/26105119102114+6.54%31,500--25.49%--
11/251151151071070%2,300--31.41%--
11/24120120102107-6.96%22,900--33.13%--
11/201201201101150%7,000--29.45%--
11/19115118110115-4.17%17,900--30.72%--
11/18128131114120-7.69%30,300--29.41%--
11/17124132120130-9.72%22,700--24.86%--
11/16147147121144-8.28%26,300--18.18%--
11/13148159148157-0.63%11,400--11.8%--
11/12154158151158-1.25%5,500--12.22%--
11/11162162160160-4.19%2,200--12.09%--
11/101691691671670%2,500--8.74%--
11/09158167158167+5.7%1,200--9.24%--
11/06159159153158-1.25%9,600--15.05%--
11/05165165160160-2.44%7,600--14.89%--
11/04171171163164+1.86%1,400--13.68%--
11/02161170160161-8%7,500--16.15%--