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
03/31243246236238-4.8%71,00067億5729万+3.03%11.580.5
03/30243252241250+2.88%72,000-+8.7%--
03/29237243236243+1.25%28,000-+6.11%--
03/26236240234240+1.27%29,000-+5.26%--
03/252372372342370%42,000-+4.41%--
03/24236237234237+1.28%25,000-+4.87%--
03/23237237233234-0.43%20,000-+4%--
03/19230235230235+2.62%36,000-+4.44%--
03/18233233229229-0.43%24,000-+2.23%--
03/172302302272300%46,000-+3.14%--
03/162302312292300%21,000-+3.14%--
03/15231235229230-0.43%22,000-+3.6%--
03/122302312252310%42,000-+4.05%--
03/11231234228231+2.21%36,000-+4.05%--
03/102302322222260%80,000-+2.26%--
03/09232232225226-2.59%27,000-+2.26%--
03/08234234224232+1.75%42,000-+4.98%--
03/05227229224228+0.44%20,000-+3.17%--
03/04221227221227+1.79%42,000-+2.71%--
03/032222232212230%10,000-+0.9%--
03/02223225218223-1.33%43,000-+0.45%--
03/012202302202260%13,000-+1.35%--
02/26226228217226+0.44%60,000-+0.89%--
02/25221225216225+3.21%45,000-+0.45%--
02/24214220213218-0.46%61,000--3.11%--
02/23221221213219+0.46%21,000--3.1%--
02/22219219213218+2.35%61,000--4.39%--
02/19229229212213-3.62%40,000--6.99%--
02/18218223218221+1.38%15,000--3.91%--
02/17220238213218+1.4%52,000--5.63%--
02/16216216215215+0.47%2,000--7.33%--
02/15217220214214-0.47%15,000--8.15%--
02/122152172152150%21,000--8.12%--
02/10216216212215-0.46%32,000--8.51%--
02/09217218213216-0.92%23,000--8.47%--
02/08222226218218-1.8%15,000--8.02%--
02/05227227222222-0.45%16,000--6.33%--
02/04226228223223-0.89%16,000--6.3%--
02/03223225223225+0.45%12,000--5.86%--
02/022222302222240%27,000--6.28%--
02/01222225220224+0.9%26,000--6.67%--
01/29221226221222-6.33%110,000--7.88%--
01/28235238235237+0.42%33,000--2.07%--
01/27239243236236-1.26%25,000--2.48%--
01/26242242239239-1.24%6,000--1.65%--
01/25241242241242-0.82%16,000--0.41%--
01/22243244241244-0.81%17,000-+0.41%--
01/21242247242246-0.4%32,000-+1.23%--
01/20250256247247-0.4%14,000-+1.65%--
01/19245248245248+0.4%8,000-+2.06%--
01/18249249245247+0.41%10,000-+1.65%--
01/15242246242246-0.4%15,000-+1.23%--
01/14250250247247+0.82%9,000-+1.65%--
01/13247247245245-0.81%10,000-+0.82%--
01/12237247237247+2.92%25,000-+1.65%--
01/082392402392400%7,000--1.23%--
01/07237240237240+1.69%6,000--1.23%--
01/06235238234236-0.42%10,000--2.88%--
01/052422422352370%12,000--2.47%--
01/04234239234237+2.16%7,000--2.07%--
2009
12/30246246232232-4.92%51,000--4.13%--
12/29240244237244+2.09%29,000-+0.83%--
12/28235239235239+0.84%11,000--1.24%--
12/25237237234237-1.66%33,000--2.07%--
12/24245245232241-2.82%69,000--0.41%--
12/22250250244248+1.22%25,000-+2.9%--
12/21248248245245-1.21%5,000-+2.08%--
12/18254254245248-0.4%21,000-+3.33%--
12/172502502442490%19,000-+3.75%--
12/16249249247249+2.05%8,000-+3.75%--
12/15253253243244+0.41%8,000-+1.67%--
12/14250250240243-0.82%20,000-+1.25%--
12/11248248239245+0.82%23,000-+1.66%--
12/10242245242243-2.02%28,000-+0.83%--
12/09250250244248+0.81%21,000-+2.48%--
12/08241246241246+0.41%11,000-+1.23%--
12/07243245243245+0.82%7,000-+0.41%--
12/04240248240243-0.82%7,000--0.82%--
12/03242245232245+2.51%29,000--0.41%--
12/02238242235239-0.83%17,000--3.24%--
12/01239241235241+0.84%10,000--2.82%--
11/30240242239239+0.42%34,000--4.02%--
11/27237240237238+2.59%15,000--5.18%--
11/26227236227232+0.43%7,000--7.94%--
11/25232235228231-1.28%20,000--8.7%--
11/24232234232234-1.27%19,000--8.24%--
11/20248248237237-0.42%11,000--7.42%--
11/192382392352380%9,000--7.39%--
11/18224243224238+3.93%29,000--7.75%--
11/17229229223229+4.57%14,000--11.58%--
11/16231231205219-7.98%42,000--15.77%--
11/13243243237238-2.06%14,000--8.81%--
11/12247248242243-3.57%11,000--6.9%--
11/112522542512520%12,000--3.45%--
11/10253253248252+1.61%9,000--3.45%--
11/09249249247248-0.8%9,000--4.98%--
11/06256256248250-3.47%21,000--4.21%--
11/05261261246259-3.36%27,000--1.15%--
11/04252268244268+1.9%16,000-+2.68%--
11/02267267257263-5.05%14,000-+0.77%--