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
03/31368370349352-5.38%487,300188億824万+31.34%-0.85
03/30359385357372+5.08%650,800-+41.44%--
03/29329354323354+6.63%560,300-+38.28%--
03/26320343315332+6.07%852,000-+32.8%--
03/25294316293313+8.3%743,700-+27.76%--
03/24277293277289+5.86%327,800-+19.92%--
03/23269277266273+2.63%188,700-+15.19%--
03/19265273260266-0.37%242,100-+13.68%--
03/18280284267267-7.29%317,000-+15.09%--
03/17293293283288-0.35%239,000-+25.76%--
03/16282294281289+3.21%451,800-+27.88%--
03/15262280262280+7.28%397,400-+26.13%--
03/12262265256261-1.14%142,000-+19.18%--
03/11255269255264+3.53%359,000-+21.66%--
03/10254266254255-0.39%305,800-+18.6%--
03/09239258233256+8.02%590,500-+20.19%--
03/08236243231237+0.42%258,500-+12.86%--
03/05223237223236+5.83%189,000-+13.46%--
03/04224227222223-0.45%72,400-+7.73%--
03/03221225218224+0.45%107,200-+8.74%--
03/02223227220223+0.45%90,800-+8.78%--
03/01218227217222+3.26%241,700-+8.82%--
02/26206215206215+2.38%128,900-+5.91%--
02/25209212206210+1.45%81,300-+3.45%--
02/24205209204207-1.43%38,800-+1.97%--
02/232112112052100%27,300-+2.94%--
02/22208214205210+1.94%50,200-+2.94%--
02/19214215204206-2.37%92,900-+0.98%--
02/18206211205211+3.43%102,600-+2.93%--
02/17198204198204+5.15%124,300--0.49%--
02/16195199194194-2.02%25,600--5.83%--
02/15205205195198-3.41%45,300--3.88%--
02/122052051992050%71,300-0%--
02/10206209203205+2.5%91,400-+0.49%--
02/091992011982000%43,300--0.99%--
02/08201207200200-1.96%48,200--0.5%--
02/05199208198204-3.77%129,700-+2.51%--
02/04212217205212+1.92%157,500-+7.07%--
02/03199208199208+7.22%112,500-+6.12%--
02/02197200194194+2.65%61,600-0%--
02/01195195186189-4.55%73,200--1.56%--
01/29204204195198-2.94%49,300-+3.66%--
01/28192205192204+4.08%86,000-+7.37%--
01/27199200189196-1.51%195,500-+4.26%--
01/26208209197199-2.45%165,000-+6.99%--
01/251992041962040%110,500-+10.87%--
01/22205209202204-3.77%185,200-+11.48%--
01/21203212201212+1.44%172,600-+17.13%--
01/20223228209209-4.13%260,000-+16.76%--
01/19220228215218+1.87%286,800-+23.16%--
01/18213216211214-3.17%121,400-+22.99%--
01/152252262122210%304,500-+28.49%--
01/14220235219221+2.31%573,500-+30%--
01/13209218205216-0.46%411,000-+28.57%--
01/12206219202217+7.43%448,700-+30.72%--
01/08184202183202+12.85%272,700-+23.93%--
01/07177184173179+3.47%171,200-+11.18%--
01/06169173166173+4.85%71,300-+8.81%--
01/05166171164165+0.61%90,800-+5.1%--
01/04163168161164+0.61%46,800-+4.46%--
2009
12/30162164161163-0.61%42,800-+4.49%--
12/29163165160164+1.23%90,900-+5.81%--
12/28157162157162+3.18%66,000-+4.52%--
12/25161161156157-1.88%66,300-+1.29%--
12/24160165155160-1.84%155,200-+3.23%--
12/22156163155163+5.84%137,000-+4.49%--
12/21155156153154-0.65%57,600--1.91%--
12/18156156151155-0.64%57,500--1.9%--
12/171591591551560%49,400--1.89%--
12/16160160156156-2.5%65,900--2.5%--
12/15157160157160-1.23%47,000--1.23%--
12/14162163157162+1.25%74,100--0.61%--
12/11155163154160+3.9%74,300--2.44%--
12/10165165154154-3.75%96,100--6.67%--
12/09162164158160-3.03%69,100--3.61%--
12/08165166162165-2.37%46,100--1.79%--
12/07175177165169+1.2%126,000-0%--
12/04158172158167+2.45%149,500--1.76%--
12/03146165146163+12.41%265,600--4.68%--
12/02141147140145+2.84%138,000--16.18%--
12/01133141132141+8.46%253,000--19.43%--
11/30138144130130-5.8%397,500--26.97%--
11/27141145138138-6.76%178,300--24.18%--
11/261461501451480%105,100--20%--
11/25154154147148-1.33%88,100--20.43%--
11/24164164150150-3.85%131,300--20.21%--
11/20161161156156-4.88%106,300--17.46%--
11/19163166155164+0.61%79,100--13.68%--
11/18167168158163-1.81%87,300--14.66%--
11/17180182166166-9.29%116,300--13.54%--
11/16186186179183-1.61%51,800--5.18%--
11/13187190184186-2.11%50,700--3.63%--
11/12187190187190+1.06%18,300--1.55%--
11/11188190188188+0.53%20,600--2.59%--
11/10188192187187+0.54%27,400--3.11%--
11/09190193186186-1.06%31,800--3.63%--
11/06186190186188+1.62%27,600--2.59%--
11/05187191185185-1.07%53,100--4.64%--
11/04193193187187-4.1%86,800--4.1%--
11/02195202190195-4.88%32,200-0%--