株価チャート

2009/10/27～2010/03/31

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
03/31256260252252-1.56%2,10019億5748万+1.61%20.470.22
03/30256256256256-1.54%200-+3.23%--
03/29260260260260-1.89%300-+5.26%--
03/26259265259265+1.15%2,300-+7.72%--
03/25258262254262+2.34%3,400-+6.5%--
03/24255256255256+0.39%1,400-+4.49%--
03/23250255250255+2.82%1,800-+4.51%--
03/19255255246248+0.4%3,100-+2.06%--
03/18248253247247-4.26%3,500-+1.65%--
03/17254258253258+4.88%3,200-+6.61%--
03/16249249244246-1.2%1,000-+2.07%--
03/15245249245249+2.47%800-+3.32%--
03/12245247243243-1.62%900-+1.25%--
03/11245247245247+2.49%700-+2.92%--
03/10245245241241-1.63%2,700-+0.84%--
03/09248249245245-0.81%3,500-+2.51%--
03/08248248242247+2.49%700-+3.78%--
03/052402452402410%3,400-+1.26%--
03/04238241238241-2.03%1,000-+1.26%--
03/03248248246246+0.41%900-+3.8%--
03/02241245241245+2.08%800-+3.38%--
02/262402402402400%400-+1.69%--
02/25237240237240+1.27%600-+1.69%--
02/24240240237237-2.87%700-+0.42%--
02/232442442442440%100-+3.39%--
02/22244244244244+2.95%1,100-+3.83%--
02/19237237237237+0.42%600-+1.28%--
02/18237237236236-3.67%1,200-+1.29%--
02/17239245239245+4.26%1,100-+5.15%--
02/16235235235235-0.42%1,400-+1.29%--
02/15240240236236-0.84%1,300-+2.16%--
02/12238238238238+0.85%1,700-+3.48%--
02/10235236235236+1.72%200-+3.06%--
02/08235241231232-1.28%2,800-+1.75%--
02/052382392322350%2,300-+3.07%--
02/04238238235235-1.67%700-+3.52%--
02/03236239235239+2.14%2,800-+5.29%--
02/02234234232234+0.86%2,200-+3.54%--
02/012352352322320%1,200-+3.11%--
01/29232232231232-0.85%3,700-+3.11%--
01/28239240234234+0.43%1,000-+4.46%--
01/27240240233233-2.1%1,500-+4.02%--
01/26238239238238+3.03%1,100-+6.73%--
01/25230234230231-2.53%1,600-+4.05%--
01/22231237230237+2.6%2,700-+7.24%--
01/21236239230231-3.35%4,600-+5%--
01/20229239227239+1.27%2,700-+9.63%--
01/19238238235236+5.83%3,100-+8.76%--
01/18229233223223+0.9%3,800-+3.72%--
01/15221221221221-1.78%100-+2.79%--
01/14218225218225+0.45%1,200-+5.14%--
01/13227227215224-0.44%6,200-+5.16%--
01/12224225224225+2.74%200-+5.63%--
01/08217220217219+1.39%400-+3.3%--
01/07216218215216+0.47%1,500-+2.37%--
01/06215215215215+1.42%1,000-+2.38%--
01/05218218212212+0.47%1,400-+1.44%--
01/04206218206211-3.65%1,700-+0.96%--
2009
12/30226226215219-3.1%1,400-+5.29%--
12/29227227220226+2.73%2,200-+9.18%--
12/28220221219220+1.85%2,000-+6.28%--
12/25225225216216-1.82%3,000-+4.85%--
12/24224224220220+2.8%11,300-+7.32%--
12/22215215214214-2.28%1,800-+4.39%--
12/21223223212219-3.1%5,000-+7.35%--
12/18217226215226+4.15%5,300-+10.78%--
12/17207217207217+4.83%1,300-+6.9%--
12/16213213207207+0.49%900-+1.97%--
12/15216216206206+1.48%6,700-+1.48%--
12/14203204200203+1.5%1,700-0%--
12/11208208200200-1.48%1,800--1.48%--
12/10200203199203+4.1%600--0.49%--
12/09205205195195-4.88%4,100--4.88%--
12/08211215200205-2.38%1,700--0.49%--
12/07201210201210+1.94%1,600-+1.45%--
12/04220220200206-6.36%2,300--0.96%--
12/03195220193220+12.82%8,400-+5.77%--
12/02195195195195+0.52%2,100--6.25%--
11/301931941911940%3,900--7.62%--
11/27195195194194-0.51%400--8.06%--
11/26195195195195+1.04%400--8.02%--
11/25195195193193-3.5%2,100--9.39%--
11/24210210195200+2.04%2,900--6.98%--
11/20205205195196-6.67%1,200--9.26%--
11/19196210196210+5%2,200--3.23%--
11/18200204200200-1.96%2,700--8.26%--
11/17203204203204+0.49%1,500--6.85%--
11/16203203203203-0.98%300--7.73%--
11/13205205205205-0.97%800--7.66%--
11/122072072072070%500--6.76%--
11/11206207206207-1.43%3,400--7.17%--
11/10210210210210+2.44%1,000--5.83%--
11/09213213205205-2.84%2,000--8.07%--
11/06219228211211-3.21%2,900--5.8%--
11/04218218218218-0.46%100--2.68%--
11/02210219210219-2.67%1,100--2.67%--
10/30224225224225-1.75%400-0%--
10/29229233223229+0.88%5,500-+1.33%--
10/28222227222227+4.61%300-0%--
10/27220220214217-1.36%1,500--4.82%--