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
03/31221228220225+2.27%728,000197億5477万+5.14%45.410.86
03/30219221218220+1.85%609,000-+3.29%--
03/29218221215216-1.37%418,000-+1.89%--
03/26221221216219-0.9%454,000-+3.3%--
03/25225225219221-1.78%508,000-+4.25%--
03/24221228218225+3.69%1,473,000-+6.64%--
03/23213218213217+2.36%496,000-+2.84%--
03/19212213212212+0.47%47,000-+0.95%--
03/18213215211211-0.47%120,000-0%--
03/17212212211212+0.47%103,000-+0.47%--
03/16211213208211-0.94%211,000-0%--
03/152132142112130%69,000-+0.95%--
03/12215216210213-0.93%434,000-+0.95%--
03/11216217214215+0.47%578,000-+1.9%--
03/10214216211214+0.94%596,000-+1.42%--
03/092122122112120%110,000-0%--
03/08212213210212+0.95%170,000-0%--
03/05211214209210+0.96%125,000--0.94%--
03/04208210207208-0.95%120,000--2.35%--
03/03209211209210+0.48%83,000--1.87%--
03/02208211208209+0.48%169,000--2.79%--
03/01206213206208+0.48%117,000--3.7%--
02/26211212207207-0.96%143,000--4.61%--
02/252132132082090%119,000--4.57%--
02/242092112072090%128,000--5%--
02/23212212209209-0.48%90,000--5.86%--
02/22211212209210+1.45%56,000--5.83%--
02/19210214207207-1.43%221,000--7.59%--
02/18212214209210-0.47%116,000--6.67%--
02/17208212205211+2.93%174,000--6.22%--
02/16208210204205-2.84%139,000--9.29%--
02/15215216209211-3.21%323,000--7.05%--
02/12217221214218+1.4%239,000--3.96%--
02/10220220215215+0.94%115,000--5.7%--
02/09213215212213+0.95%173,000--6.58%--
02/08215217211211-2.31%128,000--7.86%--
02/05213219212216-1.37%150,000--6.09%--
02/04219223218219-0.9%131,000--4.78%--
02/03221224220221-0.45%79,000--3.91%--
02/02219224218222+1.83%241,000--3.48%--
02/01228228216218-3.54%225,000--5.22%--
01/29225230223226-1.31%127,000--1.74%--
01/28224229224229+2.23%131,000--0.43%--
01/27231231224224-3.86%226,000--2.61%--
01/26242247232233-3.72%273,000-+1.3%--
01/25239245235242+1.68%266,000-+5.68%--
01/22235238233238-1.65%229,000-+4.39%--
01/21243246237242-2.02%738,000-+6.61%--
01/20250254246247+2.07%679,000-+8.81%--
01/19240249236242+2.98%430,000-+7.08%--
01/18235238233235-0.42%162,000-+4.44%--
01/15231243226236+3.06%506,000-+5.36%--
01/14227230224229+1.78%234,000-+2.23%--
01/13230231224225-1.75%239,000-+0.9%--
01/12231233226229+0.44%294,000-+2.23%--
01/08226228225228+0.44%201,000-+2.24%--
01/07229230226227-0.44%142,000-+1.79%--
01/062302302252280%79,000-+2.7%--
01/052332332262280%125,000-+2.7%--
01/042262302232280%185,000-+2.7%--
2009
12/30222228222228+2.24%146,000-+3.17%--
12/29222224222223+0.9%100,000-+0.9%--
12/282222252212210%87,000-0%--
12/25225225221221-1.78%56,000-0%--
12/24221225221225+1.35%197,000-+1.81%--
12/22223224220222+0.45%128,000-0%--
12/21221224219221+1.38%136,000--0.9%--
12/18217222217218-1.8%158,000--2.68%--
12/172222262202220%168,000--1.33%--
12/16221224221222+0.45%124,000--2.2%--
12/15222222219221+1.38%175,000--3.07%--
12/14222222217218-1.36%102,000--4.8%--
12/11220223218221-0.45%341,000--3.91%--
12/10222224220222+0.45%470,000--3.9%--
12/09220224219221+0.45%361,000--4.74%--
12/08222224219220-2.22%201,000--5.17%--
12/07225229223225+0.9%237,000--3.43%--
12/04235235217223-1.76%282,000--4.29%--
12/03222228218227+3.18%437,000--2.99%--
12/022222232182200%215,000--5.98%--
12/01218220215220+1.38%136,000--6.38%--
11/30217221214217+1.4%276,000--8.05%--
11/27217218213214-2.28%217,000--9.32%--
11/26228228218219-2.67%269,000--7.59%--
11/25211232210225+6.64%411,000--5.46%--
11/24220220211211-5.38%187,000--11.34%--
11/20225225217223-1.33%289,000--6.69%--
11/192232302182260%258,000--5.44%--
11/18235236226226-5.44%292,000--5.83%--
11/17248249234239-4.02%272,000--0.83%--
11/16249250246249+0.4%246,000-+3.75%--
11/13254254242248-2.36%447,000-+3.33%--
11/12253257253254+0.4%398,000-+5.83%--
11/112552572512530%334,000-+5.86%--
11/10250257248253+2.43%565,000-+6.3%--
11/09245248245247+0.82%145,000-+4.22%--
11/06245247244245+1.24%234,000-+3.38%--
11/052402432402420%201,000-+2.11%--
11/04240245238242+2.11%166,000-+1.68%--
11/02236238234237-0.84%197,000--0.42%--