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
03/31255259250259+3.19%7,00025億5115万+7.92%--
03/302562562512510%11,000-+5.46%--
03/29254260247251-3.09%19,200-+5.91%--
03/26248259245259+4.86%37,600-+9.75%--
03/25247251245247+0.41%19,300-+5.11%--
03/24249251246246-1.99%2,500-+5.13%--
03/23255255241251-0.79%15,400-+7.26%--
03/19250253249253+1.2%3,600-+8.58%--
03/18251252249250-0.4%5,200-+7.3%--
03/172512552502510%14,300-+8.19%--
03/16253254250251-0.79%4,200-+8.66%--
03/15263263252253+1.2%7,300-+10%--
03/12242250241250+3.31%22,800-+9.17%--
03/11242244231242+3.42%10,900-+5.68%--
03/10227236227234+3.08%9,200-+2.63%--
03/09225227225227+1.34%2,100--0.44%--
03/08221229221224+1.82%6,800--1.75%--
03/05225225220220-2.22%800--3.93%--
03/04227227221225-0.88%4,200--2.17%--
03/03226228224227-1.3%1,400--1.73%--
03/02236236225230+0.44%3,300--0.86%--
03/01224229222229+3.62%2,900--1.29%--
02/26221221220221+0.45%6,900--4.74%--
02/252202202192200%21,800--5.17%--
02/24220221219220-2.22%2,400--5.17%--
02/23220227219225+2.27%22,300--3.02%--
02/22220225218220-1.79%38,200--5.17%--
02/19230230224224-5.08%6,700--3.86%--
02/18231236231236+4.42%2,600-+1.29%--
02/17229229226226-2.16%5,800--2.59%--
02/16233233231231-2.12%1,700--0.86%--
02/15245245236236-4.84%5,300-+1.72%--
02/12230249230248+9.73%5,100-+7.36%--
02/10225226225226-2.59%1,800--1.74%--
02/09220232218232+0.43%2,100-+0.87%--
02/08231231230231+0.43%1,100-+0.87%--
02/052352352282300%5,300-+0.88%--
02/04225231225230-3.36%4,800-+0.88%--
02/03233238233238+2.15%4,300-+4.85%--
02/02239239233233+1.3%3,000-+3.1%--
02/01240240230230-4.17%1,300-+2.22%--
01/29246246240240-2.83%4,800-+7.14%--
01/28251251240247-1.98%5,900-+10.76%--
01/27255256245252+2.02%7,700-+14.03%--
01/26230255230247+9.29%32,500-+12.79%--
01/25213226213226-1.31%3,300-+4.15%--
01/22227229225229+0.88%800-+5.53%--
01/21226227223227+0.89%5,100-+5.09%--
01/20222225222225+2.27%10,600-+4.65%--
01/192222222202200%8,000-+2.33%--
01/18223223211220-5.17%17,700-+2.33%--
01/15231232225232+0.43%37,600-+7.91%--
01/14224231220231+3.59%11,600-+7.44%--
01/13230230220223-3.04%6,400-+4.21%--
01/12219230218230+5.02%12,300-+7.48%--
01/08213222210219+1.86%11,300-+2.82%--
01/07215220215215-4.02%7,700-+1.42%--
01/06215224212224+4.19%6,500-+5.66%--
01/05219229212215+1.9%6,500-+1.9%--
01/04214214209211-2.31%3,500-0%--
2009
12/30219219205216-2.7%6,700-+2.37%--
12/29212222212222+4.72%4,200-+5.71%--
12/28207220204212-0.93%12,900-+0.95%--
12/25210214200214+3.38%10,900-+1.42%--
12/24202207202207+3.5%3,700--1.9%--
12/22204207200200-1.48%4,200--6.1%--
12/21206209202203-1.93%3,100--5.58%--
12/182022072022070%1,200--4.61%--
12/17202207202207+2.48%1,100--5.05%--
12/16205210200202-1.46%5,700--7.76%--
12/15202207202205+0.99%10,900--6.82%--
12/14219219203203-9.38%9,900--8.56%--
12/11205224205224+1.82%13,400-+0.45%--
12/10215220214220+2.33%800--2.22%--
12/09217225215215-4.44%6,000--4.87%--
12/08228228220225-0.44%5,700--0.88%--
12/07230230217226+7.11%12,700--0.88%--
12/04209215208211+0.48%1,600--7.86%--
12/03209210202210+3.96%5,400--9.09%--
12/02209209198202-1.46%3,400--13.3%--
12/012052052022050%500--12.77%--
11/30201207200205-0.97%1,800--13.87%--
11/27200207191207-1.43%7,700--13.75%--
11/26210210210210+2.44%3,900--13.22%--
11/25193205193205-3.76%4,400--15.98%--
11/24205213190213-0.93%23,300--13.41%--
11/20228228199215-4.87%28,700--13.31%--
11/19230235226226-2.59%7,700--9.24%--
11/18232236232232-6.83%2,900--7.57%--
11/17232249232249-1.19%5,600--1.19%--
11/16252252252252+5%4,400-0%--
11/13240240235240-1.64%3,800--4.76%--
11/12236244234244+6.09%1,100--3.56%--
11/11236241229230-2.13%7,700--9.45%--
11/10233236233235-2.08%2,100--7.84%--
11/09242242231240-1.64%13,400--6.25%--
11/06251251230244-3.17%4,900--5.06%--
11/05252252251252+0.4%5,700--2.33%--
11/04252252251251-0.4%1,300--3.09%--
11/02250252250252+0.8%3,000--3.08%--