株価チャート

2009/10/28～2010/03/31

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
03/313153153103100%3,90034億1620万+11.51%-0.44
03/30308310300310+2.31%5,200-+11.91%--
03/29295305295303+2.71%3,400-+9.78%--
03/26293295287295+3.87%6,500-+7.27%--
03/25282284281284+1.79%2,900-+3.65%--
03/242802802792790%3,000-+1.82%--
03/23278279278279+0.36%1,800-+1.45%--
03/19283283278278-1.42%3,400-+1.09%--
03/18277282277282+0.71%2,600-+2.55%--
03/172762802762800%6,900-+1.82%--
03/15280280280280-1.06%1,000-+1.82%--
03/12277285277283-0.7%12,100-+2.91%--
03/11285286281285+0.71%7,300-+3.64%--
03/10269283268283+6.79%7,800-+3.28%--
03/09267269265265-0.38%2,500--3.28%--
03/08267269266266+1.92%4,500--2.92%--
03/05267270261261-2.25%6,000--5.09%--
03/04267267267267+1.14%300--2.91%--
03/03264264264264-0.75%700--4.35%--
03/02260266260266+3.1%2,800--3.62%--
03/01260260258258-0.77%1,700--6.52%--
02/26268268250260-3.7%7,900--6.14%--
02/252742762692700%4,300--2.53%--
02/242802802702700%6,000--2.53%--
02/23281281267270-6.25%13,300--2.88%--
02/22280288280288+4.35%500-+3.6%--
02/192762762762760%1,400--0.72%--
02/18276276276276-1.43%1,100--0.36%--
02/16281281280280-4.11%300-+1.08%--
02/15279292276292+0.69%4,600-+5.42%--
02/12290290290290-1.02%10,400-+5.45%--
02/10278293278293+5.02%4,600-+6.93%--
02/09279279273279+1.45%1,400-+2.57%--
02/08272275272275-0.36%1,000-+1.48%--
02/05276276271276-2.82%4,300-+2.22%--
02/04283284275284+3.65%2,700-+5.58%--
02/03270280270274-0.72%1,300-+2.24%--
02/02281281275276+0.36%2,600-+3.37%--
02/01275275275275+2.23%300-+3.38%--
01/29269269269269-2.18%200-+1.51%--
01/28284284275275-1.08%5,100-+3.77%--
01/27277279276278+1.09%1,600-+5.3%--
01/26275275275275+0.73%1,100-+4.56%--
01/25269273269273-0.73%300-+4.2%--
01/22267275267275+1.48%1,600-+5.36%--
01/21271271271271+1.88%300-+4.23%--
01/20272275265266-4.66%4,900-+2.31%--
01/19279279279279+1.45%1,100-+7.31%--
01/182752752752750%100-+5.77%--
01/15276276275275-2.48%1,900-+6.18%--
01/14276282276282+5.22%2,400-+9.3%--
01/13265268265268-4.63%200-+4.28%--
01/12276281255281+4.85%14,600-+9.34%--
01/08260268259268+5.93%4,100-+4.69%--
01/07253258253253+0.4%1,400--0.78%--
01/06250252250252-0.4%1,200--1.18%--
01/05253253253253+0.4%100--0.78%--
01/04250252250252+0.8%800--1.56%--
2009
12/302512512432500%3,100--2.34%--
12/292512532502500%4,300--2.34%--
12/28250253250250-3.85%6,200--2.34%--
12/25255260252260+2.36%5,600-+1.17%--
12/24250254250254+1.6%2,200--1.17%--
12/22251253250250-1.19%500--3.1%--
12/21250253250253+1.2%600--2.32%--
12/18250251250250-1.19%700--4.21%--
12/17250253250253+1.2%1,400--3.44%--
12/16254254250250+1.63%300--4.94%--
12/15253253246246-6.46%1,300--6.82%--
12/14252264252263-3.31%14,700--0.75%--
12/11271278264272+0.37%10,700-+2.64%--
12/10268271264271+5.04%4,000-+2.26%--
12/092582592582580%1,600--2.64%--
12/08257260255258-0.77%4,600--3.01%--
12/07260260255260+1.56%2,500--2.62%--
12/04252260252256+1.59%2,500--4.48%--
12/03250252250252-1.18%400--6.67%--
12/022562562552550%3,100--5.9%--
12/012552552552550%1,900--6.25%--
11/30253255253255-0.78%1,700--6.59%--
11/27257257252257-1.15%3,700--6.2%--
11/26255260253260+1.96%4,800--5.11%--
11/25253255253255+1.19%1,500--7.27%--
11/24252252252252-0.4%100--8.7%--
11/19262263238253-6.99%4,500--8.66%--
11/18267272267272-1.09%800--2.51%--
11/17267275267275+1.48%1,500--1.79%--
11/16271271271271-3.21%300--3.21%--
11/13280280280280-1.75%900-0%--
11/122872872842850%10,200-+1.79%--
11/112832852832850%4,700-+2.15%--
11/10276285275285+5.56%2,300-+2.15%--
11/09270270270270+0.37%1,900--2.88%--
11/062722722692690%1,600--3.58%--
11/05267269267269+0.75%1,700--3.58%--
11/04264267264267-0.74%400--4.64%--
11/02271271266269-2.54%3,500--4.27%--
10/30276276276276-3.16%200--1.78%--
10/29292292276285-3.39%3,200-+1.42%--
10/28298298294295+0.34%4,300-+4.98%--